1626937200000|2021-07-22 07:00:00|992.9|988.1|995.5|990.1|997.7|993|992.9|988.1|12097
1626937210000|2021-07-22 07:00:10|995.4|990.4|993.6|990.5|995.4|990.5|993.5|990.4|0
1626937220000|2021-07-22 07:00:20|993.7|990.6|994.8|991.2|995.7|991.2|993.4|990.1|526
1626937230000|2021-07-22 07:00:30|996|991.3|994.6|991.1|996.7|991.8|993|989.8|2501
1626937240000|2021-07-22 07:00:40|994.5|991.2|996|990.8|996.6|992|993.4|989.1|100
1626937250000|2021-07-22 07:00:50|995.9|990.9|995.9|992.2|996.9|992.2|995.4|990.7|0
1626937260000|2021-07-22 07:01:00|995.8|992.3|993.5|989.1|996|992.7|992.7|988|1657
1626937270000|2021-07-22 07:01:10|993.4|988.7|993.1|988.7|993.4|988.7|992.3|988.7|0
1626937280000|2021-07-22 07:01:20|993|988.8|992.9|988.4|993.3|989.5|992.3|988|0
1626937290000|2021-07-22 07:01:30|992.8|988.5|992.7|988.6|992.8|988.6|992.7|988.5|0
1626937300000|2021-07-22 07:01:40|993.4|988.7|994.9|992.2|995|992.2|993.3|988.7|1630
1626937310000|2021-07-22 07:01:50|995|992.3|995.4|992|997.6|993|993|991.5|5529
1626937320000|2021-07-22 07:02:00|995.3||995.2||995.4||995||0
1626937330000|2021-07-22 07:02:10|994.2||994.2||994.2||994.2||0
1626937350000|2021-07-22 07:02:30|994.1||994||994.1||993.8||0
1626937360000|2021-07-22 07:02:40|994.1||994.1||994.1||993.9||0
1626937380000|2021-07-22 07:03:00|994.2|992.1|994.9|992.4|995.3|992.4|994.2|992|1000
1626937400000|2021-07-22 07:03:20|994.8||994.6||994.8||994.5||0
1626937410000|2021-07-22 07:03:30|994.5|992|994.4|992|994.5|992|993.8|992|18
1626937420000|2021-07-22 07:03:40|994.3||994.4||994.4||994.2||0
1626937430000|2021-07-22 07:03:50|994.3||994.4||994.4||994||0
1626937450000|2021-07-22 07:04:10|994.3||994.4||994.4||994.2||0
1626937460000|2021-07-22 07:04:20|994.3||994.4||994.4||993.9||0
1626937470000|2021-07-22 07:04:30|994.3||994.3||994.4||994.1||0
1626937480000|2021-07-22 07:04:40|994.2||994||994.2||993.9||0
1626937500000|2021-07-22 07:05:00|994.4|991.8|991.6|988.9|994.4|991.8|991.6|988.7|322
1626937510000|2021-07-22 07:05:10|991.5|989|991|989.1|991.5|989.1|991|989|0
1626937520000|2021-07-22 07:05:20|991.1|989.2|993.9|991.3|994.5|991.3|991.1|989.2|3452
1626937530000|2021-07-22 07:05:30|994|991.4|994.5|991.4|994.5|991.4|994|991.4|0
1626937540000|2021-07-22 07:05:40|994|991.3|994|991.4|994|991.4|993.9|991.2|0
1626937560000|2021-07-22 07:06:00|994.5|991.5|995|992.8|995|992.8|994.5|991.5|200
1626937580000|2021-07-22 07:06:20|994.9||994.9||994.9||994.9||0
1626937590000|2021-07-22 07:06:30|995|992.9|993.9|991.8|995.3|993.1|993.9|991.8|1003
1626937600000|2021-07-22 07:06:40|994|991.7|993.6|991.2|994.4|991.7|992.8|990.5|360
1626937610000|2021-07-22 07:06:50|993.5||993.5||993.7||993.3||0
1626937620000|2021-07-22 07:07:00|993.4|991.1|992.5|990.4|993.4|991.1|992.3|990|0
1626937630000|2021-07-22 07:07:10|992.4|990.3|992.6|990.4|992.6|990.4|992.2|990.1|0
1626937640000|2021-07-22 07:07:20|992.5|990.5|992.9|990.9|993.1|990.9|992.5|990.5|0
1626937650000|2021-07-22 07:07:30|993.1|990.8|993|990.9|993.2|990.9|992.7|990.8|0
1626937660000|2021-07-22 07:07:40|993.1|991|993.1|990.8|993.1|991.1|992.9|990.8|0
1626937670000|2021-07-22 07:07:50|993|990.6|992.7|990.8|993|990.8|992.4|990.4|0
1626937690000|2021-07-22 07:08:10|992.6|990.7|992.3|990.5|992.6|990.7|992.2|990.4|0
1626937710000|2021-07-22 07:08:30||991||991||991||991|0
1626937720000|2021-07-22 07:08:40|991.5|991.1|992.3|991.1|992.3|991.1|991.5|991|290
1626937730000|2021-07-22 07:08:50||991||991.1||991.1||991|0
1626937770000|2021-07-22 07:09:30|992.6|991.2|993.5|991.9|993.5|991.9|992.6|991.2|213
1626937780000|2021-07-22 07:09:40|993||993||993||993||0
1626937800000|2021-07-22 07:10:00|993.2|992|995.2|993.7|995.2|993.7|993.2|991.7|5649
1626937810000|2021-07-22 07:10:10|995|993.4|994.9|993.5|995|993.5|994.9|993.4|0
1626937820000|2021-07-22 07:10:20|994.8|993.2|993.7|992.2|994.8|993.2|993.7|991.8|1176
1626937840000|2021-07-22 07:10:40|993.8|992.3|994.1|992.7|994.1|993|993.8|992.3|483
1626937850000|2021-07-22 07:10:50||992.8||993||993||992.6|0
1626937860000|2021-07-22 07:11:00|994.3|993.1|995.4|994|995.5|994.5|994.3|993.1|6093
1626937870000|2021-07-22 07:11:10|995.5|994.1|995.5|994.3|995.5|994.3|995.5|994|610
1626937880000|2021-07-22 07:11:20|995.7|994.4|997.7|995.6|998|997|995.7|994.4|2089
1626937890000|2021-07-22 07:11:30|996|995.9|997.6|995.9|997.7|996|996|995.9|2500
1626937900000|2021-07-22 07:11:40|997|995.4|996.9|995.1|997|995.4|996.9|994.8|128
1626937910000|2021-07-22 07:11:50|996|994.9|996|994.3|996|994.9|996|994.2|0
1626937930000|2021-07-22 07:12:10|996.2|994.4|998.1|997.2|998.1|997.2|996.2|994.4|10041
1626937940000|2021-07-22 07:12:20|998|996.8|998.1|996.3|998.1|996.8|998|996.3|573
1626937950000|2021-07-22 07:12:30|998|996.2|997.9|995.9|998|996.2|997.9|995.9|0
1626937960000|2021-07-22 07:12:40||996.2||996.2||996.2||996.2|0
1626937970000|2021-07-22 07:12:50|998|996.3|998|996.3|998|996.3|998|996.3|0
1626937980000|2021-07-22 07:13:00||997||996.5||997||996.3|500
1626937990000|2021-07-22 07:13:10|998.1|996.6|998.9|997.4|999|997.9|998.1|996.6|4470
1626938020000|2021-07-22 07:13:40|999|997.2|998.8|997.5|999|997.6|998.7|996.9|587
1626938030000|2021-07-22 07:13:50|999|997.6|998.9|997.7|999.5|998.3|998.9|997.2|7094
1626938040000|2021-07-22 07:14:00||997.6||997.7||997.7||997.6|0
1626938050000|2021-07-22 07:14:10|998.8|997.6|998.8|997.1|998.8|997.6|998.8|997|165
1626938070000|2021-07-22 07:14:30|998.7|996.9|998.2|997|998.7|997.1|998.2|996.9|0
1626938080000|2021-07-22 07:14:40|998.4|997.1|998.2|996.9|998.5|997.6|998.2|996.9|616
1626938090000|2021-07-22 07:14:50|998.3|996.7|998|996.6|998.5|997|998|996.6|50
1626938100000|2021-07-22 07:15:00|998.2|996.7|997.7|996.5|998.3|996.7|997.6|996.5|362
1626938110000|2021-07-22 07:15:10|997.9|996.6|998.3|997.3|998.3|997.4|997.9|996.6|552
1626938120000|2021-07-22 07:15:20|998.5|997.4|999.1|998.1|999.1|998.1|998.5|997.4|251
1626938160000|2021-07-22 07:16:00|999.3|998.2|999.1|998.1|999.8|998.2|999.1|998.1|500
1626938170000|2021-07-22 07:16:10|999|999|998.7|997.5|999|999|998.7|997.3|487
1626938180000|2021-07-22 07:16:20|998.8|997.6|998.8|997.6|998.8|997.8|998.8|997.6|286
1626938200000|2021-07-22 07:16:40|998.7||998.8||998.8||998.7||0
1626938230000|2021-07-22 07:17:10||997.5||997.5||997.5||997.5|0
1626938240000|2021-07-22 07:17:20|999|997.6|999.8|998.4|999.8|998.4|999|997.6|508
1626938260000|2021-07-22 07:17:40|999.7|998.3|999.7|997.8|999.7|998.3|999.7|997.8|0
1626938290000|2021-07-22 07:18:10|999.5|997.7|999.4|997.9|999.5|997.9|999.4|997.7|310
1626938300000|2021-07-22 07:18:20|999.3|997.7|999.2|997.7|999.3|997.7|999.2|997.7|0
1626938330000|2021-07-22 07:18:50|999.4|997.8|999.8|998.6|1000.8|999.2|999.4|997.8|14314
1626938340000|2021-07-22 07:19:00|999.9|998.7|1000|999.2|1000|999.2|999.9|998.7|1278
1626938350000|2021-07-22 07:19:10|999.9|999|1000|998.8|1000|999|999.9|998.8|210
1626938360000|2021-07-22 07:19:20|999.9||999.9||999.9||999.9||0
1626938380000|2021-07-22 07:19:40|999.8|998.6|999.4|998.1|999.8|998.6|999.4|998.1|76
1626938390000|2021-07-22 07:19:50|999.6||999.5||999.6||999.5||0
1626938400000|2021-07-22 07:20:00|998.7|998|998.5|997.9|998.7|998.4|998.5|997.9|36
1626938410000|2021-07-22 07:20:10|998.7|997.8|998.7|998|998.7|998|998.7|997.7|500
1626938420000|2021-07-22 07:20:20|998.6|997.9|998.8|997.7|999.5|998.2|998|997.5|8226
1626938430000|2021-07-22 07:20:30|998.9|997.8|998.9|998|998.9|998|998.9|997.8|0
1626938440000|2021-07-22 07:20:40|998.8|998.1|998.9|997.8|998.9|998.1|998.8|997.8|951
1626938450000|2021-07-22 07:20:50||997.7||997.8||997.8||997.7|0
1626938470000|2021-07-22 07:21:10||997.9||998||998||997.9|0
1626938480000|2021-07-22 07:21:20|998.6|997.9|998.9|997.7|998.9|997.9|998|997.5|869
1626938500000|2021-07-22 07:21:40||997.8||997.8||997.8||997.8|0
1626938510000|2021-07-22 07:21:50||997.9||998.3||998.3||997.9|592
1626938530000|2021-07-22 07:22:10|999||998.9||999||998.9||0
1626938540000|2021-07-22 07:22:20|999|998.2|999.6|998.7|999.6|998.7|999|998.2|2501
1626938560000|2021-07-22 07:22:40|999.5|998.6|998|996.9|999.5|998.6|998|996.9|3133
1626938570000|2021-07-22 07:22:50|997.9|996.8|998.1|996.9|998.1|996.9|997.9|996.6|0
1626938580000|2021-07-22 07:23:00|998.2|997|998.4|997.4|998.7|997.5|998.2|997|665
1626938590000|2021-07-22 07:23:10|998.3||998.3||998.3||998.3||0
1626938600000|2021-07-22 07:23:20|998.5|997.5|998|996.9|998.7|997.6|998|996.9|759
1626938610000|2021-07-22 07:23:30|998.1|997.9|998|996.9|998.1|997.9|998|996.9|1842
1626938620000|2021-07-22 07:23:40||997||996.9||997.3||996.9|0
1626938630000|2021-07-22 07:23:50|997.9||997.9||997.9||997.9||0
1626938640000|2021-07-22 07:24:00|998||998.2||998.2||998||0
1626938650000|2021-07-22 07:24:10|998.3|997.4|998.3|997.4|998.6|997.5|998.3|997.4|0
1626938660000|2021-07-22 07:24:20|998.2|997.1|998|996.9|998.2|997.1|997.9|996.9|5079
1626938670000|2021-07-22 07:24:30|997.9|996.3|997.8|996.5|997.9|996.5|997.8|996.3|1000
1626938680000|2021-07-22 07:24:40|997.7|996.4|996.7|995.4|997.7|996.4|996.5|995.1|305
1626938720000|2021-07-22 07:25:20|996.6|995.3|994.5|993.4|996.6|995.3|994.5|993.3|5137
1626938730000|2021-07-22 07:25:30|994.6||994.7||994.7||994.6||0
1626938740000|2021-07-22 07:25:40|994.6|993.2|994.2|993.4|994.6|993.4|994.2|993|0
1626938760000|2021-07-22 07:26:00|994.4|993.5|996|994.9|996|994.9|994.4|993.5|4316
1626938770000|2021-07-22 07:26:10|996.4|995|995.8|994.6|996.6|995.1|995.8|994.6|1000
1626938790000|2021-07-22 07:26:30|995.7|994.4|995.6|993.9|995.7|994.4|995.6|993.7|0
1626938810000|2021-07-22 07:26:50|995.4|993.8|995.3|993.7|995.4|993.9|995.3|993.6|0
1626938820000|2021-07-22 07:27:00|995.2|993.8|994.5|993|995.2|993.8|994.5|993|97
1626938850000|2021-07-22 07:27:30||993.1||993.1||993.1||993.1|0
1626938870000|2021-07-22 07:27:50||993.2||993.2||993.2||993.2|0
1626938890000|2021-07-22 07:28:10|994.4|993.1|994.1|993|994.4|993.1|994.1|993|342
1626938900000|2021-07-22 07:28:20|994|992.7|994|992.3|994|992.7|994|992.1|200
1626938910000|2021-07-22 07:28:30||992.1||992.4||992.4||991.9|0
1626938920000|2021-07-22 07:28:40|993.9|992.3|993.8|992.2|993.9|992.3|993.8|992.2|0
1626938930000|2021-07-22 07:28:50|993.4||993.3||993.4||993.3||0
1626938950000|2021-07-22 07:29:10|993.4|992.4|994.5|993.4|994.8|993.5|993.4|992.4|2620
1626938960000|2021-07-22 07:29:20|994.6||994.8||994.8||994.6||0
1626938970000|2021-07-22 07:29:30|994.9||994.8||995||994.8||0
1626938980000|2021-07-22 07:29:40|994.7||994.8||994.8||994.6||0
1626938990000|2021-07-22 07:29:50|994.7||994.6||994.7||994.6||0
1626939000000|2021-07-22 07:30:00|994.5|993.3|993.9|992.9|994.7|993.3|993.7|992.5|265
1626939010000|2021-07-22 07:30:10|994|993|994.3|993|994.3|993|994|993|0
1626939020000|2021-07-22 07:30:20||993.2||993.2||993.2||993.2|0
1626939030000|2021-07-22 07:30:30|994.2|994|994.2|993.2|994.2|994|994.2|993.2|653
1626939060000|2021-07-22 07:31:00|994.3|993.3|994.8|993.8|994.9|993.8|994.2|993.3|438
1626939070000|2021-07-22 07:31:10|994.7|993.7|994.2|993.2|994.7|993.7|994.2|993.2|210
1626939080000|2021-07-22 07:31:20|994.3|993.5|994.6|993.5|994.8|993.5|994.3|993.5|0
1626939090000|2021-07-22 07:31:30|994.5|993.2|994.3|993.2|994.5|993.2|994.3|993.2|0
1626939110000|2021-07-22 07:31:50|994.4|993.3|994.7|993.2|995|993.7|994.4|993.2|250
1626939120000|2021-07-22 07:32:00|994.6|993.7|994.9|993.7|994.9|993.7|994.6|993.7|0
1626939130000|2021-07-22 07:32:10|994.8|993.3|994.6|993.2|994.8|993.3|994.6|993.2|0
1626939140000|2021-07-22 07:32:20|994.5|993.8|994.9|993.8|994.9|993.8|994.5|993.8|0
1626939160000|2021-07-22 07:32:40|994.8|993.4|994.7|993.3|994.8|993.4|994.5|993.2|79
1626939170000|2021-07-22 07:32:50|994.8|993.8|994.9|993.5|994.9|993.8|994.8|993.5|0
1626939180000|2021-07-22 07:33:00|994.8|993.4|994.7|993.3|994.8|993.4|994.6|993.2|252
1626939190000|2021-07-22 07:33:10|994.8|993.4|995|993.7|995|993.7|994.2|993.3|2134
1626939200000|2021-07-22 07:33:20|995.1|993.6|994.9|993.7|995.1|994.2|994.9|993.5|862
1626939210000|2021-07-22 07:33:30|994.8|993.5|994.7|993.6|994.8|993.6|993.7|993.4|1000
1626939220000|2021-07-22 07:33:40|994.8|993.7|994.7|993.7|994.8|993.7|994.7|993.7|39
1626939240000|2021-07-22 07:34:00|994.9|993.6|995.4|994.7|995.4|994.7|994.9|993.6|749
1626939250000|2021-07-22 07:34:10|995.5|994.8|996.8|995.6|996.8|995.6|995.5|994.8|1730
1626939260000|2021-07-22 07:34:20||995.8||996||996||995.8|0
1626939290000|2021-07-22 07:34:50|996.7|995.8|996.5|994.9|996.7|995.8|995.6|994.8|1176
1626939300000|2021-07-22 07:35:00|996.1|995.1|996.1|995.1|996.1|995.1|996.1|995.1|0
1626939310000|2021-07-22 07:35:10|996.3|995.2|996.8|995.8|996.8|995.8|996.3|995.2|265
1626939330000|2021-07-22 07:35:30|996.7|995.4|996.8|995.7|996.8|995.7|996.7|995.2|950
1626939340000|2021-07-22 07:35:40||995.8||996.1||996.1||995.8|0
1626939350000|2021-07-22 07:35:50|997|996.2|997.4|996.5|997.7|996.7|997|996.2|3880
1626939360000|2021-07-22 07:36:00|997.6|996.4|997.7|997|997.7|997|997.6|996.1|698
1626939370000|2021-07-22 07:36:10||996.9||996.9||996.9||996.9|0
1626939380000|2021-07-22 07:36:20||997||997||997||997|223
1626939390000|2021-07-22 07:36:30||996.9||996.9||996.9||996.9|0
1626939400000|2021-07-22 07:36:40|||||||||251
1626939420000|2021-07-22 07:37:00|997.9|997.7|998.3|997.1|998.3|997.7|997.8|996.9|450
1626939430000|2021-07-22 07:37:10|998.5|997.2|999|997.9|999|997.9|998.5|997.2|864
1626939440000|2021-07-22 07:37:20|999.1|997.7|999|997.8|999.2|997.8|999|997.5|400
1626939450000|2021-07-22 07:37:30|999.1|997.9|999.1|998.3|999.1|998.3|999.1|997.9|0
1626939470000|2021-07-22 07:37:50|998.8||998.8||998.8||998.8||0
1626939480000|2021-07-22 07:38:00|998.7|998|998.3|997.1|998.7|998|998.3|996.8|476
1626939490000|2021-07-22 07:38:10|998.4|997.2|998|997.1|998.4|997.2|998|997.1|0
1626939500000|2021-07-22 07:38:20|998.2|997.2|998.6|997.8|998.6|997.9|998|997.2|5930
1626939530000|2021-07-22 07:38:50|998.5|997.6|998.1|997.2|998.5|997.6|998.1|997.2|1
1626939540000|2021-07-22 07:39:00|998|997.9|998|997|998|997.9|997.8|996.9|6470
1626939550000|2021-07-22 07:39:10||997.1||997.1||997.1||997.1|0
1626939560000|2021-07-22 07:39:20|999.4|997.2|998.5|997.7|999.4|997.7|998.5|997.2|20000
1626939580000|2021-07-22 07:39:40|998.4|997.4|998.2|997.1|998.4|997.4|998.2|997.1|720
1626939600000|2021-07-22 07:40:00|998||998||998||998||0
1626939610000|2021-07-22 07:40:10|997.9|997|997.7|996.4|997.9|997|997.7|996.4|157
1626939620000|2021-07-22 07:40:20|997.5|996.3|997.4|996|997.5|996.3|997.4|995.9|0
1626939640000|2021-07-22 07:40:40|997.2|995.9|996.8|995.9|997.2|995.9|996.8|995.7|0
1626939670000|2021-07-22 07:41:10|995.7|995.6|996.4|995.3|996.8|995.7|995.7|995.1|900
1626939690000|2021-07-22 07:41:30||995.4||995.7||995.7||995.4|0
1626939700000|2021-07-22 07:41:40|996.5|995.8|996.8|995.9|997.1|996.1|996.5|995.8|2257
1626939710000|2021-07-22 07:41:50||995.8||995.8||995.8||995.8|0
1626939720000|2021-07-22 07:42:00|996.7|995.7|996.7|995.6|996.7|995.7|996.7|995.5|0
1626939730000|2021-07-22 07:42:10|996.6||996.6||996.6||996.6||0
1626939740000|2021-07-22 07:42:20||995.7||995.7||995.7||995.7|0
1626939750000|2021-07-22 07:42:30|996.8|995.8|997.3|996.2|997.3|996.2|996.8|995.8|605
1626939780000|2021-07-22 07:43:00|997.2|996.1|997.2|996.1|997.2|996.1|997.2|996.1|0
1626939790000|2021-07-22 07:43:10||996||995.8||996||995.8|0
1626939810000|2021-07-22 07:43:30|996.8|995.7|996.3|995.1|996.8|995.8|996.3|995|165
1626939820000|2021-07-22 07:43:40|996.4|995.2|996.8|995.5|996.8|995.5|996.4|995.2|0
1626939830000|2021-07-22 07:43:50||995.6||996.1||996.1||995.6|0
1626939870000|2021-07-22 07:44:30|996.7|996|996.3|995.2|996.7|996|996.3|995.1|1053
1626939880000|2021-07-22 07:44:40|996.4|995.3|996.4|995.3|996.4|995.3|996.4|995.3|0
1626939890000|2021-07-22 07:44:50||995.4||995.6||995.6||995.4|0
1626939900000|2021-07-22 07:45:00|996.6|995.7|997.9|996.8|997.9|996.8|996.6|995.7|1024
1626939910000|2021-07-22 07:45:10|997.8|996.7|997.8|996.7|997.8|996.7|997.8|996.7|0
1626939930000|2021-07-22 07:45:30|997.7|996.6|997.6|996.2|997.7|996.6|997.6|996.2|1000
1626939940000|2021-07-22 07:45:40|997.7|996.4|997.7|996.5|997.7|996.5|997.7|996.4|0
1626939950000|2021-07-22 07:45:50|997.8|996.6|997.9|997.2|997.9|997.2|997.8|996.6|251
1626939960000|2021-07-22 07:46:00|997.8|997.1|997.2|996.5|997.8|997.1|996.9|996.5|1304
1626939970000|2021-07-22 07:46:10||996.6||996.6||996.6||996.6|2236
1626939990000|2021-07-22 07:46:30|997.1|996.5|997.1|995.9|997.1|996.5|997.1|995.8|659
1626940000000|2021-07-22 07:46:40|997|996|996.1|995.1|997|996|996.1|995|1654
1626940020000|2021-07-22 07:47:00|996|995|995.7|994.6|996|995|995.7|994.5|1637
1626940040000|2021-07-22 07:47:20|995.8|994.7|996|995|996|995|995.8|994.7|0
1626940050000|2021-07-22 07:47:30|995.9|994.9|995.7|994.8|995.9|994.9|995.7|994.7|1166
1626940060000|2021-07-22 07:47:40||994.7||994.6||994.8||994.6|0
1626940070000|2021-07-22 07:47:50||994.5||994.5||994.5||994.5|0
1626940080000|2021-07-22 07:48:00|995.8|994.6|996.2|995.7|996.7|995.7|995.8|994.6|250
1626940090000|2021-07-22 07:48:10|996.3|995.8|996.8|995.9|996.8|995.9|996.3|995.8|1348
1626940100000|2021-07-22 07:48:20|996.7|996|996.7|996|996.7|996|996.7|996|2
1626940110000|2021-07-22 07:48:30|996.8|996.1|996.5|995.7|996.8|996.2|996.5|995.6|940
1626940130000|2021-07-22 07:48:50|996.4|995.6|996.4|995.5|996.4|995.6|996.4|995.5|0
1626940140000|2021-07-22 07:49:00||995.7||995.8||995.8||995.7|0
1626940160000|2021-07-22 07:49:20|996.6|995.9|996.7|996|996.7|996.2|996.6|995.9|516
1626940180000|2021-07-22 07:49:40|996.9|996.1|997.3|996.6|997.5|996.6|996.9|996.1|489
1626940200000|2021-07-22 07:50:00|997.1|996.5|997|996.1|997.1|996.5|997|996.1|1378
1626940210000|2021-07-22 07:50:10|997.1|996.2|997.1|996.6|997.6|996.7|997.1|996.2|0
1626940220000|2021-07-22 07:50:20||996.5||996.6||996.6||996.3|100
1626940240000|2021-07-22 07:50:40|997.6|996.7|998|997.3|998|997.3|997.6|996.7|4356
1626940250000|2021-07-22 07:50:50||997.4||997.5||997.5||997.4|0
1626940260000|2021-07-22 07:51:00|998.2|997.6|998.4|997.9|998.4|997.9|998.2|997.6|1000
1626940290000|2021-07-22 07:51:30|998.3|997.8|998.2|997.4|998.3|997.8|998.2|997.4|304
1626940300000|2021-07-22 07:51:40|998.3|997.5|998.3|997.5|998.4|997.5|998.3|997.5|0
1626940310000|2021-07-22 07:51:50|998.2|997.4|997.9|997|998.2|997.4|997.9|997|5000
1626940350000|2021-07-22 07:52:30|997.8|996.9|998.3|997.4|998.4|997.9|997.2|996.3|31178
1626940370000|2021-07-22 07:52:50|998.4|997.5|998.4|998|998.4|998|998.4|997.5|0
1626940380000|2021-07-22 07:53:00|998.5|998.1|998.4|998|998.5|998.1|998.4|998|500
1626940390000|2021-07-22 07:53:10|998.3|997.8|998.3|997.6|998.3|997.8|998.3|997.6|273
1626940400000|2021-07-22 07:53:20|998.2|997.5|998.2|997.6|998.2|997.6|998.2|997.4|0
1626940410000|2021-07-22 07:53:30|998.1|997.7|998.1|997.4|998.1|997.8|998.1|997.4|0
1626940420000|2021-07-22 07:53:40||997.5||997.6||997.6||997.5|0
1626940430000|2021-07-22 07:53:50|998.3|997.7|998.6|998.1|998.7|998.3|998.3|997.7|1143
1626940440000|2021-07-22 07:54:00|998.7|998.2|998.7|998.2|998.7|998.2|998.7|998.2|0
1626940450000|2021-07-22 07:54:10|998.8|998.3|998.7|998.3|999.4|998.8|998.7|998.2|3382
1626940460000|2021-07-22 07:54:20|998.9|998.2|999.2|998.6|999.4|998.6|998.9|998.2|75
1626940470000|2021-07-22 07:54:30|999.3|998.7|999.3|998.7|999.3|998.8|999.3|998.7|0
1626940480000|2021-07-22 07:54:40|999.2|998.8|998.8|998.2|999.2|998.8|998.8|998.2|1315
1626940500000|2021-07-22 07:55:00|998.7||998.8||998.8||998.7||0
1626940510000|2021-07-22 07:55:10|998.9|998.3|999.4|998.7|999.4|998.7|998.9|998.3|100
1626940520000|2021-07-22 07:55:20|999.3|998.6|999.4|998.9|999.4|999.2|999.2|998.6|1743
1626940530000|2021-07-22 07:55:30|999.2|999|999.2|998.6|999.4|999|998.9|998.4|745
1626940540000|2021-07-22 07:55:40|999|998.5|998.9|998.2|999|998.5|998.8|998|200
1626940550000|2021-07-22 07:55:50|999|998.3|999|998.4|999|998.4|999|998.3|0
1626940560000|2021-07-22 07:56:00|998.9|998.3|998.7|998.2|998.9|998.3|998.7|998.2|200
1626940570000|2021-07-22 07:56:10|998.8|998.3|999|998.3|999|998.3|998.7|998.2|1189
1626940580000|2021-07-22 07:56:20||998.4||998.4||998.4||998.4|0
1626940590000|2021-07-22 07:56:30|999.2|998.5|999.1|998.6|999.4|998.9|999.1|998.5|4379
1626940600000|2021-07-22 07:56:40|999.2|998.7|999.3|998.7|999.4|998.7|999.2|998.7|0
1626940620000|2021-07-22 07:57:00|999.2|998.8|999|998.7|999.2|998.9|998.9|998.4|765
1626940630000|2021-07-22 07:57:10|999.1||999.3||999.4||999.1||0
1626940640000|2021-07-22 07:57:20|999.4|998.8|999.4|998.9|999.4|998.9|999.4|998.8|0
1626940650000|2021-07-22 07:57:30|999.3|998.8|999.1|998.4|999.3|998.8|999.1|998.4|1437
1626940660000|2021-07-22 07:57:40||998.3||998.3||998.3||998.2|0
1626940680000|2021-07-22 07:58:00|999.2|998.4|999.4|998.7|999.4|998.7|999.2|998.4|0
1626940700000|2021-07-22 07:58:20|999.3||999.3||999.3||999.3||0
1626940710000|2021-07-22 07:58:30|999.4|998.8|999.1|998.5|999.4|998.9|999.1|998.2|1361
1626940720000|2021-07-22 07:58:40|999|998.3|998.7|997.9|999|998.3|998.7|997.9|1047
1626940730000|2021-07-22 07:58:50|998.6|998|998.8|998|998.8|998|998.6|998|0
1626940740000|2021-07-22 07:59:00|998.7|997.9|998.7|997.8|998.7|997.9|998.7|997.8|0
1626940750000|2021-07-22 07:59:10||997.7||997.7||997.7||997.7|0
1626940760000|2021-07-22 07:59:20|998.8|997.8|998.8|998.1|998.9|998.1|998.8|997.8|500
1626940770000|2021-07-22 07:59:30||998||998||998||997.9|0
1626940780000|2021-07-22 07:59:40|||||||||13
1626940790000|2021-07-22 07:59:50|998.7||998.7||998.7||998.7||1
1626940800000|2021-07-22 08:00:00|998.6|997.8|998.4|997.6|998.7|998.1|998.4|997.5|999
1626940810000|2021-07-22 08:00:10|998.5|997.7|998.5|997.8|998.5|997.8|998.5|997.6|0
1626940820000|2021-07-22 08:00:20|998.7|997.9|999.8|998.8|999.9|998.8|998.7|997.9|7174
1626940830000|2021-07-22 08:00:30||998.9||998.9||999||998.9|0
1626940860000|2021-07-22 08:01:00|998.7|998.6|999.2|998.9|999.7|999|998.7|998.5|16355
1626940870000|2021-07-22 08:01:10|999.1|998.7|999.2|998.9|999.2|998.9|998.9|998.4|304
1626940880000|2021-07-22 08:01:20|998.9|998.8|998.9|998.5|998.9|998.8|998.8|998.4|1880
1626940890000|2021-07-22 08:01:30|998.8|998.6|998.9|998.6|998.9|998.8|998.8|998.5|3206
1626940910000|2021-07-22 08:01:50|999.1|998.7|999.2|998.8|999.2|998.8|999.1|998.7|400
1626940930000|2021-07-22 08:02:10|999.3|998.9|999.4|998.8|999.5|999.1|999.3|998.8|380
1626940940000|2021-07-22 08:02:20|999.5|998.9|999.5|999|999.5|999|999.5|998.9|0
1626940950000|2021-07-22 08:02:30|999.6|999.1|999.7|999.3|1000|999.4|999.6|999.1|1505
1626940960000|2021-07-22 08:02:40|999.8||999.8||999.8||999.8||0
1626940980000|2021-07-22 08:03:00|999.7||999.7||999.8||999.7||250
1626941000000|2021-07-22 08:03:20|999.8||999.8||999.8||999.8||0
1626941010000|2021-07-22 08:03:30|999.9|999.4|1000.6|999.9|1001|1000.2|999.9|999.4|14432
1626941020000|2021-07-22 08:03:40|1000.2|999.8|999.9|999.3|1000.2|999.8|999.9|999.3|829
1626941040000|2021-07-22 08:04:00|999.8|999.2|999.9|999.2|999.9|999.2|999.8|999.1|562
1626941050000|2021-07-22 08:04:10|1000|999.3|1000.2|999.5|1000.4|999.5|1000|999.3|1637
1626941070000|2021-07-22 08:04:30||999.4||999.5||999.5||999.4|0
1626941090000|2021-07-22 08:04:50||999.6||999.6||999.6||999.6|0
1626941100000|2021-07-22 08:05:00|1000.4|999.7|1000.6|999.9|1000.6|999.9|1000.4|999.7|899
1626941120000|2021-07-22 08:05:20|1000.8|1000|999.9|999.7|1001|1000.2|999.9|999.7|3703
1626941130000|2021-07-22 08:05:30|1000|999.6|1000.2|999.6|1000.2|999.6|1000|999.6|0
1626941160000|2021-07-22 08:06:00|||||||||251
1626941190000|2021-07-22 08:06:30|||||||||258
1626941200000|2021-07-22 08:06:40|1000|999.4|999.6|998.8|1000|999.4|999.4|998.5|3039
1626941210000|2021-07-22 08:06:50|999.5|998.7|999.5|998.7|999.5|998.7|999.5|998.7|0
1626941220000|2021-07-22 08:07:00|999.6|999.1|999.9|999.1|999.9|999.5|999.6|998.8|155
1626941230000|2021-07-22 08:07:10||999.5||999.5||999.5||999.5|0
1626941240000|2021-07-22 08:07:20|999.8||1000||1000||999.8||0
1626941260000|2021-07-22 08:07:40|999.9||1000||1000||999.9||0
1626941270000|2021-07-22 08:07:50|999.9||999.9||999.9||999.9||0
1626941280000|2021-07-22 08:08:00|999.8|999.3|999.5|999.1|999.8|999.5|999.5|999|174
1626941290000|2021-07-22 08:08:10|999.6||999.9||999.9||999.6||0
1626941300000|2021-07-22 08:08:20|999.8|999.5|999.7|999.1|999.8|999.5|999.6|999.1|1
1626941330000|2021-07-22 08:08:50|999.6|999.5|999.6|999.1|999.6|999.5|999.6|999.1|58
1626941340000|2021-07-22 08:09:00|999.7|999.2|999.8|999.2|999.9|999.2|999.7|999.2|0
1626941350000|2021-07-22 08:09:10|999.9|999.3|999.9|999.3|999.9|999.3|999.9|999.3|0
1626941360000|2021-07-22 08:09:20|999.8|999.4|1000.2|999.6|1000.2|999.6|999.8|999.4|1986
1626941390000|2021-07-22 08:09:50|1000.6|1000.4|1000.2|999.8|1000.6|1000.4|1000.2|999.6|12800
1626941400000|2021-07-22 08:10:00|1000.4|999.9|1001.2|1000.6|1002|1001|1000.4|999.9|12501
1626941410000|2021-07-22 08:10:10|1001||1001||1001||1001||246
1626941420000|2021-07-22 08:10:20|1000.8|1000.4|1001|1000.4|1001|1000.4|1000.8|1000.4|998
1626941430000|2021-07-22 08:10:30|1000.8||1000.8||1000.8||1000.8||0
1626941440000|2021-07-22 08:10:40|1000.6|1000.2|1000.8|1000.2|1000.8|1000.2|1000.6|1000|23
1626941450000|2021-07-22 08:10:50|1001|1000.6|1001|1000.4|1001|1000.6|1000.6|1000.2|3035
1626941460000|2021-07-22 08:11:00||1000.6||1000.6||1000.6||1000.6|0
1626941470000|2021-07-22 08:11:10|1001.2|1000.8|1001.4|1001|1001.6|1001|1001.2|1000.8|3500
1626941480000|2021-07-22 08:11:20|1001.6|1001.2|1001.8|1001.2|1001.8|1001.2|1001.6|1001|693
1626941490000|2021-07-22 08:11:30||1001||1001||1001.2||1001|0
1626941500000|2021-07-22 08:11:40|1001.4||1001.4||1001.4||1001.4||0
1626941520000|2021-07-22 08:12:00|1000.4|1000.2|1000.2|999.7|1001.4|1000.4|1000.2|999.7|16157
1626941530000|2021-07-22 08:12:10|1000.4|999.8|1000.4|999.7|1000.6|999.9|1000.4|999.7|573
1626941540000|2021-07-22 08:12:20|||||||||70
1626941550000|2021-07-22 08:12:30||999.8||999.8||999.8||999.8|0
1626941570000|2021-07-22 08:12:50||999.7||999.7||999.7||999.7|0
1626941580000|2021-07-22 08:13:00|1000||1000||1000||1000||0
1626941590000|2021-07-22 08:13:10|999.9|999.8|999.5|998.9|999.9|999.9|999.5|998.7|3735
1626941600000|2021-07-22 08:13:20|999.6|999|999.9|999.2|1000|999.2|999.6|999|311
1626941610000|2021-07-22 08:13:30|1000||1000||1000||1000||0
1626941630000|2021-07-22 08:13:50|999.2|999.1|1000|999.6|1000|999.6|999.2|999|7750
1626941650000|2021-07-22 08:14:10|999.9|999.3|999.7|999.1|999.9|999.3|999.7|999.1|82
1626941660000|2021-07-22 08:14:20|999.8|999.2|1000|999.2|1000|999.2|999.8|999.2|1000
1626941670000|2021-07-22 08:14:30|999.9||999.9||999.9||999.9||0
1626941680000|2021-07-22 08:14:40|1000|999.3|1000.6|999.8|1000.6|999.8|1000|999.3|5179
1626941720000|2021-07-22 08:15:20|1000.8|999.9|1000.8|1000.2|1001|1000.6|1000.6|999.9|1237
1626941730000|2021-07-22 08:15:30|1000.2|1000|1000.8|1000|1000.8|1000.2|1000.2|999.8|3250
1626941740000|2021-07-22 08:15:40||999.9||999.7||999.9||999.6|0
1626941750000|2021-07-22 08:15:50|1000.6|999.6|1000.2|999.2|1000.6|999.6|1000.2|999.1|4572
1626941760000|2021-07-22 08:16:00|||||||||150
1626941770000|2021-07-22 08:16:10|1000.4|999.3|1000.4|999.7|1000.4|999.7|1000.4|999.3|200
1626941780000|2021-07-22 08:16:20|1000.2|999.5|1000.2|999.1|1000.2|999.5|1000.2|999.1|202
1626941790000|2021-07-22 08:16:30|1000|999|999.6|998.6|1000|999|999.6|998.5|2373
1626941800000|2021-07-22 08:16:40|999.7|998.7|999.6|998.7|999.7|998.9|999.6|998.6|450
1626941810000|2021-07-22 08:16:50|999.5|998.6|999|998.4|999.5|998.6|999|998.2|1000
1626941820000|2021-07-22 08:17:00|998.9|998.2|998.8|998.4|998.9|998.4|998.5|997.5|1645
1626941830000|2021-07-22 08:17:10|999|998.5|999.3|998.9|999.4|998.9|999|998.5|468
1626941840000|2021-07-22 08:17:20|999.5|999|1000.2|999.4|1000.2|999.4|999.5|999|0
1626941850000|2021-07-22 08:17:30||999.5||999.5||999.5||999.5|0
1626941860000|2021-07-22 08:17:40|1000|999.4|999.4|998.9|1000|999.4|999.3|998.9|618
1626941870000|2021-07-22 08:17:50|999.5|999|999.5|998.9|999.5|999|999.5|998.9|0
1626941880000|2021-07-22 08:18:00|999.4|998.8|999.4|998.5|999.4|998.8|999.4|998.4|22
1626941910000|2021-07-22 08:18:30|999.5|998.8|1000.6|999.6|1000.6|999.6|999.5|998.8|221
1626941920000|2021-07-22 08:18:40|1000.2|999.4|1000|999.4|1000.2|999.4|1000|999.4|0
1626941950000|2021-07-22 08:19:10||999.5||999.4||999.5||999.4|100
1626941970000|2021-07-22 08:19:30|999.9||1000||1000||999.9||0
1626942000000|2021-07-22 08:20:00||999.5||999.5||999.5||999.5|0
1626942010000|2021-07-22 08:20:10|999.9|999.4|999.9|999.3|999.9|999.4|999.8|999|2050
1626942020000|2021-07-22 08:20:20|1000|999.4|1000|999.3|1000|999.4|1000|999.3|281
1626942030000|2021-07-22 08:20:30|999.9||999.9||1000||999.9||0
1626942040000|2021-07-22 08:20:40|999.8|999.1|999.3|998.7|999.8|999.1|999.3|998.2|3883
1626942060000|2021-07-22 08:21:00|999.2||999.2||999.2||999.2||0
1626942070000|2021-07-22 08:21:10|999.3|998.8|999.2|998.4|999.3|999|999.2|998.3|234
1626942080000|2021-07-22 08:21:20|999.3|998.5|999.5|998.8|999.5|998.8|999.3|998.5|1251
1626942090000|2021-07-22 08:21:30|999.4|998.6|999.2|998.5|999.4|998.6|999.2|998.4|18
1626942110000|2021-07-22 08:21:50|999.3||999.3||999.4||999.3||0
1626942120000|2021-07-22 08:22:00|999.4|998.8|999.6|998.9|999.6|998.9|999.4|998.8|0
1626942130000|2021-07-22 08:22:10|999.7|999|1000|999.2|1000|999.2|999.7|999|1030
1626942140000|2021-07-22 08:22:20|999.9|999.3|999.5|998.8|999.9|999.3|999.5|998.8|814
1626942160000|2021-07-22 08:22:40|999.4|998.6|999.2|998.3|999.4|998.6|999.2|998.2|1
1626942170000|2021-07-22 08:22:50||998.5||998.5||998.5||998.5|0
1626942180000|2021-07-22 08:23:00|999.1|998.3|999|998.1|999.1|998.3|999|998|550
1626942190000|2021-07-22 08:23:10|998.9|998.7|998.9|998.2|998.9|998.7|998.8|998.1|2500
1626942200000|2021-07-22 08:23:20|999|998.6|999.1|998.6|999.1|998.6|999|998.6|0
1626942210000|2021-07-22 08:23:30|999.2|998.7|999.4|998.8|999.4|998.8|999.2|998.7|0
1626942220000|2021-07-22 08:23:40|999.3|998.7|999.3|998.7|999.3|999.2|999.3|998.7|22
1626942230000|2021-07-22 08:23:50|999.2|999.2|999.2|998.6|999.2|999.2|999.2|998.6|568
1626942240000|2021-07-22 08:24:00|999.1|998.5|999.1|998.3|999.1|998.5|998.6|997.9|6287
1626942250000|2021-07-22 08:24:10|999.3|998.5|999.3|998.6|999.3|998.6|999.3|998.5|0
1626942260000|2021-07-22 08:24:20|999.4|998.7|999.6|998.9|999.6|998.9|999.4|998.7|446
1626942270000|2021-07-22 08:24:30|999.7|999.3|999.8|999.3|999.8|999.3|999.7|999.3|0
1626942300000|2021-07-22 08:25:00|999.7|999.1|999.6|998.8|999.7|999.1|999.6|998.7|76
1626942320000|2021-07-22 08:25:20|999.7|998.9|999.9|999|999.9|999|999.7|998.9|0
1626942330000|2021-07-22 08:25:30||999.1||999.2||999.3||999.1|0
1626942340000|2021-07-22 08:25:40|999.8|999.1|999.5|998.7|999.8|999.1|999.5|998.7|202
1626942350000|2021-07-22 08:25:50|999|998.5|999.4|999.1|999.6|999.4|998.6|997.7|9632
1626942360000|2021-07-22 08:26:00|999.3|998.9|999.3|998.6|999.3|998.9|999.3|998.5|22
1626942370000|2021-07-22 08:26:10|999.2||999.2||999.2||999.2||0
1626942380000|2021-07-22 08:26:20|||||||||350
1626942400000|2021-07-22 08:26:40|999.1|998.5|999|998.5|999.1|998.6|999|998.5|3146
1626942420000|2021-07-22 08:27:00|999.2|998.6|999.4|998.9|999.6|998.9|999.2|998.6|676
1626942440000|2021-07-22 08:27:20|999.6|999|1000|999.3|1000|999.3|999.6|999|1029
1626942470000|2021-07-22 08:27:50|999.9||999.9||999.9||999.9||0
1626942490000|2021-07-22 08:28:10|999.8|999.1|1000|999.5|1000|999.5|999.2|998.8|3029
1626942520000|2021-07-22 08:28:40||999.4||999.4||999.4||999.4|0
1626942550000|2021-07-22 08:29:10||999.5||999.4||999.5||999.4|1298
1626942580000|2021-07-22 08:29:40|||||||||1102
1626942590000|2021-07-22 08:29:50|||||||||251
1626942610000|2021-07-22 08:30:10|999.9|999.2|999.8|999.3|999.9|999.3|999.8|999.2|1000
1626942620000|2021-07-22 08:30:20|999.7|999.2|999.5|998.8|999.7|999.2|999.5|998.7|1066
1626942630000|2021-07-22 08:30:30|999.4|998.6|998.6|997.6|999.4|998.7|998.6|997.6|3617
1626942640000|2021-07-22 08:30:40|998.5|997.5|998.9|998.1|998.9|998.1|998|997.1|3290
1626942660000|2021-07-22 08:31:00|999|998.2|999.2|998.4|999.2|998.4|999|998.2|198
1626942670000|2021-07-22 08:31:10|999.3|998.5|999.5|998.7|999.5|998.7|999.3|998.5|1058
1626942680000|2021-07-22 08:31:20|999.3|998.5|999.6|998.8|999.6|998.8|999.3|998.5|557
1626942690000|2021-07-22 08:31:30|999.7|998.9|999.2|998.6|999.7|999|999|998.5|3354
1626942700000|2021-07-22 08:31:40|999.3|998.7|999.8|999.1|999.8|999.1|999.3|998.7|561
1626942710000|2021-07-22 08:31:50|999.7|998.9|999.5|998.7|999.7|998.9|999|998.6|3916
1626942720000|2021-07-22 08:32:00|999.6|999.2|999.6|998.8|999.6|999.2|999.4|998.7|1
1626942730000|2021-07-22 08:32:10|999.7|999|999.6|999.1|999.8|999.3|999.6|998.8|6621
1626942740000|2021-07-22 08:32:20|999.7||999.7||999.7||999.7||0
1626942750000|2021-07-22 08:32:30|999.6|999.6|999.8|999.1|999.8|999.6|999.5|999.1|1126
1626942760000|2021-07-22 08:32:40|999.9|999.2|1000.4|999.6|1000.6|999.6|999.9|999.2|5699
1626942770000|2021-07-22 08:32:50|||||||||571
1626942780000|2021-07-22 08:33:00|1000.2|999.5|1000.2|999.5|1000.2|999.5|1000.2|999.5|0
1626942790000|2021-07-22 08:33:10|1000.4|999.6|1000.4|999.6|1000.4|999.6|1000.4|999.6|648
1626942800000|2021-07-22 08:33:20|1000.6|999.7|1001|999.9|1001|999.9|1000.6|999.7|0
1626942810000|2021-07-22 08:33:30||1000.2||1000.2||1000.2||1000.2|0
1626942820000|2021-07-22 08:33:40|1001.2|1000.4|1001.8|1001|1001.8|1001|1001.2|1000.4|3000
1626942850000|2021-07-22 08:34:10|1002|1001.2|1002|1001.2|1002|1001.2|1002|1001.2|0
1626942870000|2021-07-22 08:34:30|1001.8||1001.8||1001.8||1001.8||0
1626942940000|2021-07-22 08:35:40|1002|1001.4|1002|1001.6|1002|1001.6|1002|1001.4|5069
1626942950000|2021-07-22 08:35:50|||||||||173
1626942960000|2021-07-22 08:36:00|1002.2|1001.8|1003|1002.6|1003|1002.6|1002.2|1001.8|5570
1626942970000|2021-07-22 08:36:10||1002.4||1002.4||1002.4||1002.4|0
1626942980000|2021-07-22 08:36:20|1002.8|1002.6|1002.6|1001.8|1002.8|1002.6|1002.6|1001.8|420
1626942990000|2021-07-22 08:36:30||1001.6||1001.6||1001.6||1001.6|0
1626943010000|2021-07-22 08:36:50|1002|1001.4|1002|1001|1002|1001.4|1001.8|1001|0
1626943020000|2021-07-22 08:37:00|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|1001.6|1000.6|0
1626943030000|2021-07-22 08:37:10|1002|1001.2|1002|1001.2|1002.2|1001.2|1002|1001.2|0
1626943040000|2021-07-22 08:37:20|1001.8|1000.8|1001.6|1000.6|1001.8|1000.8|1001.4|1000.6|358
1626943050000|2021-07-22 08:37:30||1000.8||1000.6||1000.8||1000.6|0
1626943060000|2021-07-22 08:37:40|||||||||100
1626943100000|2021-07-22 08:38:20||1000.8||1000.8||1000.8||1000.8|0
1626943110000|2021-07-22 08:38:30|1001.8|1001|1002|1001|1002|1001|1001.8|1001|0
1626943130000|2021-07-22 08:38:50||1001.2||1001.4||1001.4||1001.2|1527
1626943140000|2021-07-22 08:39:00|1002.4|1001.6|1003|1002|1003|1002|1002.2|1001.6|4153
1626943170000|2021-07-22 08:39:30|1003.2|1002.2|1003.6|1002.8|1003.8|1002.8|1003.2|1002.2|2600
1626943180000|2021-07-22 08:39:40|1003.8||1003.8||1004||1003.8||0
1626943210000|2021-07-22 08:40:10|1004|1003.2|1004|1003.6|1004|1003.6|1004|1003.2|0
1626943220000|2021-07-22 08:40:20|1003.8|1003.4|1004|1003.6|1004|1003.8|1003.8|1003.2|15777
1626943230000|2021-07-22 08:40:30|1003.8|1003.4|1003.8|1003|1004|1003.4|1003.8|1002.8|1359
1626943260000|2021-07-22 08:41:00|1004|1003.2|1003.8|1003|1004|1003.2|1003.8|1003|0
1626943280000|2021-07-22 08:41:20|1003.6|1002.6|1003|1002.2|1003.6|1002.6|1003|1002.2|310
1626943290000|2021-07-22 08:41:30|1002.8|1002.4|1003|1002.4|1003|1002.4|1002.8|1002|70
1626943300000|2021-07-22 08:41:40|1003.2||1003||1003.2||1003||0
1626943310000|2021-07-22 08:41:50||1002.6||1002.4||1002.6||1002.4|1000
1626943320000|2021-07-22 08:42:00|||||||||914
1626943340000|2021-07-22 08:42:20|1002.8||1003||1003||1002.8||0
1626943350000|2021-07-22 08:42:30|1002.8||1002.8||1002.8||1002.8||0
1626943360000|2021-07-22 08:42:40|1003||1003||1003||1003||0
1626943380000|2021-07-22 08:43:00|1003.2|1002.6|1004|1003.4|1004|1003.4|1003.2|1002.6|3716
1626943430000|2021-07-22 08:43:50|1003.8|1003.2|1003.8|1003|1003.8|1003.2|1003.6|1002.8|937
1626943440000|2021-07-22 08:44:00|1004||1003.8||1004||1003.8||846
1626943470000|2021-07-22 08:44:30|1004|1003.2|1004|1003.4|1004|1003.4|1004|1003.2|305
1626943480000|2021-07-22 08:44:40||1003.6||1003.6||1003.8||1003.4|2995
1626943490000|2021-07-22 08:44:50|1004.2|1003.8|1004.6|1003.8|1004.6|1003.8|1004.2|1003.6|13500
1626943500000|2021-07-22 08:45:00|1004.8|1004|1005.6|1005|1005.8|1005|1004.8|1004|35050
1626943510000|2021-07-22 08:45:10|1005.8|1005.2|1006|1005.4|1006|1005.4|1005.8|1005.2|497
1626943520000|2021-07-22 08:45:20|1006.2|1005.6|1006.4|1005.4|1006.6|1006|1006|1005.4|4557
1626943530000|2021-07-22 08:45:30|||||||||26
1626943540000|2021-07-22 08:45:40||1005.6||1005.6||1005.6||1005.4|0
1626943560000|2021-07-22 08:46:00|1005.6|1005.4|1006.4|1005.6|1006.4|1005.6|1005.6|1005.4|5000
1626943570000|2021-07-22 08:46:10|1006.6||1006.6||1006.6||1006.6||0
1626943590000|2021-07-22 08:46:30|1006.4|1005.4|1006|1005.4|1006.4|1005.4|1006|1005.4|439
1626943610000|2021-07-22 08:46:50|1006.2|1005.6|1006.4|1005.6|1006.4|1005.6|1006.2|1005.6|249
1626943620000|2021-07-22 08:47:00|1006.6|1005.4|1006|1005|1006.6|1005.4|1005|1004.8|6247
1626943640000|2021-07-22 08:47:20|1006.2|1005.2|1006.4|1005.4|1006.4|1005.4|1006.2|1005.2|0
1626943650000|2021-07-22 08:47:30|1006.2|1005.2|1006|1005.4|1006.2|1005.4|1005.8|1005.2|0
1626943660000|2021-07-22 08:47:40|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|0
1626943680000|2021-07-22 08:48:00||1005.4||1005.4||1005.4||1005.4|0
1626943690000|2021-07-22 08:48:10|1006|1005.6|1006.2|1005.6|1006.2|1005.6|1005.8|1005.6|0
1626943700000|2021-07-22 08:48:20|1006|1005.4|1005.8|1005.2|1006|1005.4|1005.4|1005|478
1626943710000|2021-07-22 08:48:30|1006|1005.4|1006.2|1005.6|1006.2|1005.6|1006|1005.4|0
1626943750000|2021-07-22 08:49:10|1005.6|1005.4|1005.6|1005|1005.6|1005.4|1005.6|1005|243
1626943760000|2021-07-22 08:49:20|1006|1005.2|1006.2|1005.8|1006.2|1005.8|1006|1005.2|347
1626943770000|2021-07-22 08:49:30|1006.4|1005.6|1006.2|1005.2|1006.6|1006|1006.2|1005.2|141
1626943780000|2021-07-22 08:49:40||1005||1005||1005||1005|0
1626943810000|2021-07-22 08:50:10||1005.2||1005.2||1005.2||1005.2|0
1626943860000|2021-07-22 08:51:00|1006|1005|1005.8|1005.2|1006|1005.2|1005.6|1005|1345
1626943870000|2021-07-22 08:51:10||1005||1005||1005||1005|0
1626943890000|2021-07-22 08:51:30|1006|1005.2|1006|1005.2|1006|1005.2|1006|1005.2|0
1626943910000|2021-07-22 08:51:50|1005.8|1005|1005.8|1005|1005.8|1005.2|1005.8|1005|0
1626943920000|2021-07-22 08:52:00|1005.6|1005.2|1006.4|1005.8|1006.4|1005.8|1005.6|1005.2|968
1626943930000|2021-07-22 08:52:10|1006|1005.6|1005.8|1005.2|1006|1005.6|1005.8|1005.2|950
1626943940000|2021-07-22 08:52:20|1006|1005.4|1006|1005.2|1006|1005.4|1006|1005|250
1626943950000|2021-07-22 08:52:30|1005.8|1005|1006|1005.4|1006|1005.4|1005.6|1004.6|4979
1626943970000|2021-07-22 08:52:50||1005.6||1005.6||1005.6||1005.6|0
1626943990000|2021-07-22 08:53:10|1005.8|1005.4|1005|1004.4|1005.8|1005.4|1004.8|1004.4|2323
1626944000000|2021-07-22 08:53:20|1004.8|1004.2|1004|1003.2|1004.8|1004.2|1004|1003.2|3417
1626944010000|2021-07-22 08:53:30|1003.8|1003.6|1003.4|1002.6|1003.8|1003.6|1003.4|1002.6|3016
1626944020000|2021-07-22 08:53:40|1003.2|1002.4|1003|1001.8|1003.2|1002.4|1003|1001.8|250
1626944030000|2021-07-22 08:53:50|1002.8||1002.6||1002.8||1002.6||0
1626944050000|2021-07-22 08:54:10|1002.8|1002|1003|1002.6|1003|1002.6|1002.8|1002|1020
1626944060000|2021-07-22 08:54:20|1002.8|1002.4|1003|1002|1003|1002.4|1002.8|1002|19
1626944100000|2021-07-22 08:55:00|1003.2|1002.2|1004|1003|1004.2|1003.4|1003.2|1002.2|4988
1626944110000|2021-07-22 08:55:10|1003.8|1002.8|1003|1002|1003.8|1002.8|1002.2|1002|7276
1626944150000|2021-07-22 08:55:50|1003.2||1003.2||1003.2||1003.2||0
1626944160000|2021-07-22 08:56:00|1003.4|1002.2|1003.2|1002.2|1003.6|1002.4|1003.2|1002|5000
1626944170000|2021-07-22 08:56:10|1002.8|1002.4|1003.2|1002.6|1003.2|1002.6|1002.8|1002.4|740
1626944180000|2021-07-22 08:56:20|1003.4||1003.6||1003.6||1003.4||0
1626944210000|2021-07-22 08:56:50|1003.4||1003.4||1003.4||1003.4||0
1626944220000|2021-07-22 08:57:00|1003.6||1003.8||1003.8||1003.6||0
1626944230000|2021-07-22 08:57:10||1003||1003.4||1003.4||1003|0
1626944240000|2021-07-22 08:57:20|1003.6|1003.2|1003.4|1002.6|1003.6|1003.2|1003.4|1002.6|221
1626944260000|2021-07-22 08:57:40|1003.2||1003.6||1003.6||1003.2||0
1626944270000|2021-07-22 08:57:50|1003.4||1003.4||1003.4||1003.4||0
1626944280000|2021-07-22 08:58:00|1003.6||1003.6||1003.6||1003.6||0
1626944290000|2021-07-22 08:58:10|1003.8|1002.8|1004.4|1003.6|1004.4|1003.6|1003.8|1002.8|247
1626944300000|2021-07-22 08:58:20|1004.6|1003.8|1004.6|1003.8|1005|1003.8|1004.6|1003.8|0
1626944330000|2021-07-22 08:58:50|1004.4|1003.6|1003|1002.4|1004.4|1003.6|1003|1002|1136
1626944370000|2021-07-22 08:59:30|1002.8|1002.2|1002.8|1002.2|1002.8|1002.2|1002.8|1002.2|28
1626944400000|2021-07-22 09:00:00|1003||1003||1003||1003||0
1626944410000|2021-07-22 09:00:10|1003.2|1002.4|1003.2|1002.4|1003.2|1002.4|1003.2|1002.4|0
1626944430000|2021-07-22 09:00:30|1003|1002.2|1003|1002.2|1003|1002.2|1003|1002.2|0
1626944450000|2021-07-22 09:00:50|1002.8|1002.4|1002.4|1002|1002.8|1002.4|1002.4|1002|476
1626944460000|2021-07-22 09:01:00|1002.2|1002.2|1002.8|1002.2|1002.8|1002.2|1002.2|1002.2|1196
1626944470000|2021-07-22 09:01:10|1003|1002.4|1003.2|1002.6|1003.2|1002.6|1003|1002.4|550
1626944480000|2021-07-22 09:01:20|1003.4|1002.4|1003.6|1003|1003.6|1003|1003.2|1002.2|436
1626944500000|2021-07-22 09:01:40|1003.4|1002.8|1003.4|1002.6|1003.4|1002.8|1003.2|1002.6|0
1626944520000|2021-07-22 09:02:00|1003.6|1002.4|1003.2|1002.6|1003.6|1002.6|1003.2|1002.4|1800
1626944530000|2021-07-22 09:02:10|1003.4|1002.4|1003.2|1002.2|1003.4|1002.4|1003.2|1002.2|0
1626944550000|2021-07-22 09:02:30||1002.4||1002.6||1002.6||1002.4|0
1626944560000|2021-07-22 09:02:40|1002.8||1002.8||1002.8||1002.8||0
1626944570000|2021-07-22 09:02:50|1002.6|1002.4|1003|1002.4|1003|1002.4|1002.6|1002.4|612
1626944580000|2021-07-22 09:03:00|1002.8|1002.2|1002.6|1002|1002.8|1002.2|1002.4|1002|987
1626944600000|2021-07-22 09:03:20|1002.8|1002.2|1003.2|1002.2|1003.2|1002.6|1002.8|1002.2|59
1626944620000|2021-07-22 09:03:40||1002.4||1002.4||1002.4||1002.4|0
1626944630000|2021-07-22 09:03:50|1002.6|1002.2|1003.2|1002.4|1003.2|1002.4|1002.6|1002.2|250
1626944650000|2021-07-22 09:04:10|1003|1002.2|1002.4|1002|1003|1002.2|1002.4|1002|415
1626944660000|2021-07-22 09:04:20|1002.2|1001.8|1002.2|1001.8|1002.2|1001.8|1002.2|1001.8|1071
1626944670000|2021-07-22 09:04:30|1002|1001.6|1001.4|1000.8|1002|1001.6|1001.4|1000.8|624
1626944680000|2021-07-22 09:04:40|1001.6|1001|1001.6|1001|1001.6|1001|1001.6|1001|0
1626944690000|2021-07-22 09:04:50|1001.8|1001.2|1001.8|1001|1002|1001.2|1001.8|1001|350
1626944700000|2021-07-22 09:05:00|1001.6|1000.8|1001.4|1000.2|1001.6|1000.8|1001.4|1000|409
1626944770000|2021-07-22 09:06:10||1000.4||1000.4||1000.4||1000.4|0
1626944790000|2021-07-22 09:06:30||1000.6||1000.6||1000.6||1000.6|0
1626944800000|2021-07-22 09:06:40||1000.8||1000.6||1000.8||1000.6|0
1626944810000|2021-07-22 09:06:50|1001.2|1000.4|1001.2|1000.4|1001.2|1000.4|1001.2|1000.4|0
1626944820000|2021-07-22 09:07:00|1001.4|1000.6|1001.4|1000.6|1001.4|1000.6|1001.4|1000.6|0
1626944830000|2021-07-22 09:07:10|1001.2|1000.4|1001|999.8|1001.2|1000.4|999.9|999.4|3588
1626944870000|2021-07-22 09:07:50|1000.8|999.9|1000.2|999.9|1000.8|1000.4|1000.2|999.9|2206
1626944880000|2021-07-22 09:08:00|1000|999.7|1000.2|999.4|1000.2|999.7|999.8|999.1|5751
1626944910000|2021-07-22 09:08:30||999.2||999.4||999.4||999.2|200
1626944940000|2021-07-22 09:09:00|1000.4|999.3|1000.4|999.3|1000.4|999.3|1000.4|999.3|0
1626944960000|2021-07-22 09:09:20||999.4||999.4||999.4||999.4|0
1626944990000|2021-07-22 09:09:50|1000.2|999.2|999.8|998.8|1000.2|999.2|999.8|998.8|23
1626945000000|2021-07-22 09:10:00|1000|998.9|999.7|999|1000|999.3|999.7|998.9|2889
1626945010000|2021-07-22 09:10:10|999.8|998.9|1000|999.5|1000|999.5|999.8|998.9|873
1626945040000|2021-07-22 09:10:40||999.4||999.5||999.5||999.4|0
1626945050000|2021-07-22 09:10:50|999.9|999.3|999.3|998.5|999.9|999.3|999.3|998.5|584
1626945060000|2021-07-22 09:11:00|999.4|998.4|999.4|998.6|999.4|998.6|999.3|998.4|824
1626945070000|2021-07-22 09:11:10|999.5|998.5|999.5|998.6|999.5|998.6|999.5|998.5|0
1626945080000|2021-07-22 09:11:20|999.4|998.7|999.4|998.8|999.4|998.8|999.4|998.7|0
1626945090000|2021-07-22 09:11:30|999.5|998.7|999.8|999.1|999.8|999.1|999.5|998.6|510
1626945100000|2021-07-22 09:11:40|999.9|999.2|1000|999.5|1000.4|999.7|999.9|999.2|591
1626945110000|2021-07-22 09:11:50|999.8||999.8||999.8||999.8||0
1626945120000|2021-07-22 09:12:00|999.7|999.3|999.6|998.7|999.7|999.3|999.6|998.6|26
1626945140000|2021-07-22 09:12:20||998.9||998.9||998.9||998.9|0
1626945160000|2021-07-22 09:12:40|999.7|999|999.9|999.4|999.9|999.4|999.7|999|150
1626945170000|2021-07-22 09:12:50|1000|999.5|1000.6|999.9|1000.6|999.9|999.9|999.5|18669
1626945190000|2021-07-22 09:13:10|1000.4|999.8|1000.4|999.6|1000.4|999.8|1000|999.5|620
1626945230000|2021-07-22 09:13:50|1000.2|999.5|999.8|999.2|1000.2|999.6|999.6|998.7|6778
1626945240000|2021-07-22 09:14:00|999.7|999.1|998.6|997.9|999.7|999.1|998.6|997.9|2650
1626945270000|2021-07-22 09:14:30|998.8|998|998.9|998.1|998.9|998.1|998.8|998|155
1626945280000|2021-07-22 09:14:40|998.7|998.2|999.6|999.2|999.6|999.2|998.7|998.2|50766
1626945290000|2021-07-22 09:14:50|999.5|999|999.4|998.8|999.5|999|999.4|998.8|995
1626945300000|2021-07-22 09:15:00|999.3|998.7|998.9|998.3|999.3|998.7|998.7|998.2|1700
1626945310000|2021-07-22 09:15:10||998.4||998.6||998.6||998.4|0
1626945320000|2021-07-22 09:15:20|998.8|998.4|999.1|998.8|999.1|998.8|998.8|998.1|1938
1626945330000|2021-07-22 09:15:30|999.2|998.6|999|998.4|999.3|998.6|999|998.3|1250
1626945350000|2021-07-22 09:15:50|999.1|998|999.4|998.7|999.4|998.8|998.8|997.9|6032
1626945360000|2021-07-22 09:16:00|999.5|998.8|999.5|998.9|999.5|998.9|999.5|998.8|0
1626945370000|2021-07-22 09:16:10|999.6|999|999.6|998.9|999.7|999.1|999.6|998.9|750
1626945380000|2021-07-22 09:16:20||999||999||999||999|0
1626945390000|2021-07-22 09:16:30|999.7|999.1|999.8|999.4|1000|999.4|999.7|999.1|0
1626945400000|2021-07-22 09:16:40|999.9|999.5|1000.6|999.7|1000.6|999.9|999.9|999.5|8445
1626945410000|2021-07-22 09:16:50|1000.8|999.8|999.9|999.2|1000.8|999.8|999.4|999|3042
1626945420000|2021-07-22 09:17:00|1000|999.4|1000|999.6|1000|999.6|1000|999.4|0
1626945430000|2021-07-22 09:17:10|1000.4|999.7|1000.6|999.8|1000.6|999.8|1000.4|999.7|211
1626945440000|2021-07-22 09:17:20|1000.4|999.7|1000.2|999.7|1000.4|999.7|1000.2|999.7|750
1626945470000|2021-07-22 09:17:50|999.9|999.8|999.9|999.5|999.9|999.8|999.8|999.5|680
1626945480000|2021-07-22 09:18:00|1000|999.6|999.6|998.9|1000.2|999.8|999.6|998.9|1890
1626945490000|2021-07-22 09:18:10||999||999||999||999|0
1626945510000|2021-07-22 09:18:30|999.5|998.9|999.5|998.9|999.5|998.9|999.5|998.8|0
1626945530000|2021-07-22 09:18:50|999.7|999.1|999.9|999.4|999.9|999.4|999.7|999.1|0
1626945540000|2021-07-22 09:19:00||999.3||999.3||999.3||999.3|0
1626945550000|2021-07-22 09:19:10|1000|999.5|1000|999.3|1000|999.5|1000|999.3|0
1626945560000|2021-07-22 09:19:20||999.5||999.5||999.5||999.5|0
1626945570000|2021-07-22 09:19:30||999.3||999.3||999.3||999.3|0
1626945580000|2021-07-22 09:19:40|999.9|999.5|1000|999.6|1000|999.6|999.9|999.5|400
1626945590000|2021-07-22 09:19:50||999.5||999.6||999.6||999.5|0
1626945600000|2021-07-22 09:20:00|1000.2|999.7|1001|1000.2|1001|1000.2|1000.2|999.7|42
1626945610000|2021-07-22 09:20:10||1000.4||1000.4||1000.4||1000.2|0
1626945640000|2021-07-22 09:20:40|1000.8|1000.2|1000.6|999.7|1000.8|1000.4|1000.4|999.7|2058
1626945650000|2021-07-22 09:20:50|1000.4|999.5|999.8|998.8|1000.4|999.5|999.8|998.7|1142
1626945660000|2021-07-22 09:21:00|999.7|998.7|999.5|998.4|999.7|998.7|999.5|998.4|0
1626945680000|2021-07-22 09:21:20|999.4|998.3|998.3|997.7|999.4|998.3|998.1|997.4|1335
1626945690000|2021-07-22 09:21:30|998.4|997.8|998.3|997.5|998.8|998.3|998.2|997.5|1600
1626945700000|2021-07-22 09:21:40|998.4|997.6|998.4|997.6|998.4|997.6|998.4|997.6|0
1626945710000|2021-07-22 09:21:50|998.3||998.3||998.3||998.3||0
1626945720000|2021-07-22 09:22:00|998.2|997.4|998.1|997.4|998.2|997.4|998.1|997.4|0
1626945730000|2021-07-22 09:22:10|998|997.3|998.1|997.6|998.1|997.6|998|997.3|0
1626945740000|2021-07-22 09:22:20|998|997.4|997.4|996.7|998|997.4|997.4|996.6|707
1626945750000|2021-07-22 09:22:30|997.3||997.3||997.3||997.3||0
1626945760000|2021-07-22 09:22:40|997.2|996.6|997|996.6|997.2|996.6|997|996.6|0
1626945770000|2021-07-22 09:22:50|997.2|996.7|997.6|996.9|997.6|996.9|997.2|996.7|73
1626945780000|2021-07-22 09:23:00|997.5|996.7|997.2|996.6|997.5|996.7|997.2|996.6|688
1626945790000|2021-07-22 09:23:10|997.3||997.2||997.3||997.2||0
1626945800000|2021-07-22 09:23:20|997.1|996.7|997.1|996.6|997.1|996.7|997.1|996.6|1015
1626945810000|2021-07-22 09:23:30|997.2|996.7|997.2|996.6|997.2|996.7|997.2|996.6|0
1626945820000|2021-07-22 09:23:40|997.3|996.7|997.8|996.9|997.8|996.9|997.3|996.7|0
1626945850000|2021-07-22 09:24:10|997.9|997.1|998.1|997.4|998.1|997.4|997.9|997.1|0
1626945860000|2021-07-22 09:24:20|998||998||998||997.9||0
1626945870000|2021-07-22 09:24:30|998.1||998.1||998.1||998.1||0
1626945880000|2021-07-22 09:24:40|998.2||998.2||998.2||998.2||0
1626945890000|2021-07-22 09:24:50|998.3|997.5|998.7|997.8|998.9|997.8|998.2|997.4|520
1626945900000|2021-07-22 09:25:00|998.6|997.6|998.5|997.8|998.6|997.8|998.5|997.6|0
1626945910000|2021-07-22 09:25:10|998.6|997.9|998.9|997.9|998.9|997.9|998.6|997.9|0
1626945920000|2021-07-22 09:25:20|998.8|998|998.8|998|998.8|998|998.8|998|0
1626945930000|2021-07-22 09:25:30|998.9|998.1|999|998.1|999.1|998.1|998.9|998.1|0
1626945940000|2021-07-22 09:25:40|999.1|998.3|999.7|998.8|999.7|999|999|998.3|10000
1626945950000|2021-07-22 09:25:50|999.4||999.4||999.4||999.4||0
1626945960000|2021-07-22 09:26:00|999.3|998.6|998.6|998.3|999.3|998.6|998.6|998.3|1896
1626945970000|2021-07-22 09:26:10|998.5|998.1|998.2|997.6|998.5|998.1|998.1|997.5|1026
1626945980000|2021-07-22 09:26:20||997.5||997.7||997.7||997.5|0
1626946010000|2021-07-22 09:26:50|998.1|997.5|998|997.6|998.1|997.8|997.7|996.9|1240
1626946020000|2021-07-22 09:27:00|998.1|997.8|998.2|998|998.4|998|998.1|997.8|0
1626946030000|2021-07-22 09:27:10|998.4|998.1|998.7|998.1|998.7|998.1|998.4|998.1|0
1626946040000|2021-07-22 09:27:20|998.9|998.2|999|998.4|999|998.4|998.9|998.2|0
1626946050000|2021-07-22 09:27:30|998.7||998.7||998.7||998.7||0
1626946060000|2021-07-22 09:27:40|998.9|998.6|999|998.6|999|998.6|998.9|998.6|0
1626946080000|2021-07-22 09:28:00|999.1||999.1||999.2||998.9||0
1626946090000|2021-07-22 09:28:10|999|998.4|998.2|997.6|999|998.4|998|997.5|268
1626946100000|2021-07-22 09:28:20|998.3|997.7|998.4|997.8|998.4|997.8|998.3|997.7|0
1626946120000|2021-07-22 09:28:40|998.3||998.3||998.3||998.3||0
1626946130000|2021-07-22 09:28:50|998.4|998.1|998.2|997.6|998.6|998.1|998.1|997.5|1008
1626946140000|2021-07-22 09:29:00||997.7||997.7||997.7||997.6|0
1626946150000|2021-07-22 09:29:10|998.3||998.2||998.3||998.2||0
1626946160000|2021-07-22 09:29:20|998.1|997.5|998.1|997.6|998.1|997.6|997.6|997|632
1626946170000|2021-07-22 09:29:30|998.2||998.2||998.2||998.2||0
1626946180000|2021-07-22 09:29:40||997.7||997.7||997.7||997.7|0
1626946200000|2021-07-22 09:30:00|998.1|997.5|997.9|997.2|998.1|997.5|997.6|997|317
1626946210000|2021-07-22 09:30:10|997.8|997.4|997.9|997.3|998|997.6|997.7|997.1|3223
1626946220000|2021-07-22 09:30:20||997.5||997.6||997.6||997.5|0
1626946230000|2021-07-22 09:30:30|998|997.7|998|997.6|998|997.7|998|997.6|168
1626946240000|2021-07-22 09:30:40|998.2|997.7|998.2|997.7|998.2|997.8|998.2|997.7|100
1626946250000|2021-07-22 09:30:50|998.1|997.6|998.4|997.7|998.4|997.7|998|997.5|0
1626946260000|2021-07-22 09:31:00|998.5|997.6|998.1|997.5|998.5|997.6|997.9|997.2|456
1626946270000|2021-07-22 09:31:10|998.2|997.6|998.8|998.5|998.9|998.5|998.2|997.6|2604
1626946280000|2021-07-22 09:31:20|999|998.4|998.9|998.1|999|998.5|998.6|998|421
1626946290000|2021-07-22 09:31:30|999||999||999||999||0
1626946300000|2021-07-22 09:31:40|999.1||998.8||999.2||998.8||0
1626946310000|2021-07-22 09:31:50|998.9||999.1||999.1||998.9||0
1626946320000|2021-07-22 09:32:00|999.2|998.2|1000|999.2|1000|999.2|999.2|998.2|684
1626946390000|2021-07-22 09:33:10|1000.2|999.4|1000.6|1000|1000.6|1000|1000.2|999.4|37
1626946400000|2021-07-22 09:33:20||999.9||999.9||999.9||999.9|0
1626946410000|2021-07-22 09:33:30|1000.4|1000|999.5|999|1000.4|1000|999.5|998.9|1723
1626946420000|2021-07-22 09:33:40|999.6||999.7||999.7||999.6||0
1626946430000|2021-07-22 09:33:50|999.6|999.1|999.2|998.8|999.6|999.1|998.8|998.4|1307
1626946440000|2021-07-22 09:34:00|999|998.9|999|998.6|999|998.9|998.9|998.4|2595
1626946460000|2021-07-22 09:34:20|998.5|998.4|998.4|997.7|999.2|998.5|998.4|997.7|7500
1626946470000|2021-07-22 09:34:30|998.3|997.8|998.3|997.8|998.3|997.8|998.3|997.8|0
1626946480000|2021-07-22 09:34:40|998.2|997.6|998.3|997.8|998.3|997.9|997.8|997.1|3671
1626946500000|2021-07-22 09:35:00|998.2|997.5|998.4|997.8|998.4|997.9|997.8|997.3|2542
1626946510000|2021-07-22 09:35:10||997.9||997.9||997.9||997.9|0
1626946520000|2021-07-22 09:35:20|998.6|998|998.8|998.1|999|998.4|998.6|998|117
1626946540000|2021-07-22 09:35:40|998.5|998.2|999|998.5|999.1|998.7|998.5|998.2|167
1626946550000|2021-07-22 09:35:50|998.9|998.4|998.9|998.3|998.9|998.4|998.9|998.3|0
1626946560000|2021-07-22 09:36:00|999|998.4|999|998.6|999|998.6|999|998.4|0
1626946570000|2021-07-22 09:36:10|999.2|999|999.1|998.7|999.2|999|999|998.7|5001
1626946580000|2021-07-22 09:36:20|999.2|998.8|999.2|999|999.2|999|999.2|998.8|299
1626946590000|2021-07-22 09:36:30|999.3|999.1|999.5|999|999.5|999.1|999.3|999|1700
1626946610000|2021-07-22 09:36:50|999.4|998.7|999.2|998.6|999.4|998.7|999|998.6|251
1626946620000|2021-07-22 09:37:00|999.3|998.7|999.4|998.7|999.4|998.7|999.3|998.7|0
1626946640000|2021-07-22 09:37:20|999.3|998.9|999.4|998.9|999.4|998.9|999.3|998.9|0
1626946660000|2021-07-22 09:37:40||999||999||999||999|0
1626946690000|2021-07-22 09:38:10|999.3|998.9|999.2|998.6|999.3|998.9|999.2|998.6|208
1626946700000|2021-07-22 09:38:20||999||998.8||999||998.6|0
1626946710000|2021-07-22 09:38:30|999.1||999.1||999.1||999.1||0
1626946720000|2021-07-22 09:38:40|999.3|998.9|999.5|999|999.5|999|999.3|998.9|0
1626946730000|2021-07-22 09:38:50|999.6|999.5|999.5|999|999.7|999.5|999.5|999|2000
1626946740000|2021-07-22 09:39:00||998.9||998.9||998.9||998.9|0
1626946750000|2021-07-22 09:39:10|999.6|999|999.7|999|999.7|999|999.6|999|0
1626946800000|2021-07-22 09:40:00|999.5|998.9|999.5|998.8|999.5|998.9|999.5|998.8|0
1626946810000|2021-07-22 09:40:10||998.9||998.9||998.9||998.9|0
1626946840000|2021-07-22 09:40:40|999.4|998.6|998.6|998|999.4|998.6|998.3|997.7|2198
1626946850000|2021-07-22 09:40:50|998.5|997.9|998.4|997.7|998.5|997.9|998.4|997.7|0
1626946860000|2021-07-22 09:41:00||997.8||997.8||997.8||997.8|0
1626946870000|2021-07-22 09:41:10|998.5|997.9|998.5|997.9|998.6|997.9|998.5|997.9|0
1626946880000|2021-07-22 09:41:20|998.7||998.7||998.7||998.7||0
1626946890000|2021-07-22 09:41:30||998||998.1||998.1||998|0
1626946900000|2021-07-22 09:41:40|998.8|998.2|998.9|998.2|998.9|998.3|998.7|998.2|0
1626946910000|2021-07-22 09:41:50|998.8|998.1|998.7|998|998.8|998.1|998.7|998|0
1626946920000|2021-07-22 09:42:00|998.6||998.6||998.6||998.6||0
1626946930000|2021-07-22 09:42:10|998.5||998.5||998.5||998.5||0
1626946950000|2021-07-22 09:42:30|998.6|998.1|998.9|998.3|998.9|998.3|998.6|998.1|187
1626946970000|2021-07-22 09:42:50|999.1|998.4|999.2|998.6|999.2|998.8|999.1|998.4|0
1626946980000|2021-07-22 09:43:00|999.1||999.1||999.1||999.1||0
1626947020000|2021-07-22 09:43:40|999|998.5|998.8|998.2|999|998.5|998.5|998|492
1626947030000|2021-07-22 09:43:50|998.7||998.8||998.9||998.7||0
1626947040000|2021-07-22 09:44:00|998.9||998.9||998.9||998.9||0
1626947080000|2021-07-22 09:44:40|999|998.6|999.1|998.6|999.1|998.6|999|998.6|0
1626947090000|2021-07-22 09:44:50|999||999.1||999.1||999||0
1626947100000|2021-07-22 09:45:00|999|998.3|998.6|997.9|999|998.5|998.5|997.7|280
1626947110000|2021-07-22 09:45:10|998.5|998|998.6|998.1|998.6|998.2|997.8|997.3|6433
1626947120000|2021-07-22 09:45:20|998.7|998.2|998.8|998.2|998.9|998.3|998.7|997.9|0
1626947140000|2021-07-22 09:45:40|998.7|998.1|998.7|998|998.7|998.1|998.7|998|0
1626947160000|2021-07-22 09:46:00||997.9||997.9||997.9||997.9|0
1626947210000|2021-07-22 09:46:50|998.9|998|999.2|999|999.6|999.1|998.8|998|1800
1626947230000|2021-07-22 09:47:10|999.1|998.9|998.9|998.3|999.2|998.9|998.6|998.2|950
1626947240000|2021-07-22 09:47:20|999|998.2|999|998.3|999|998.3|998.8|998|0
1626947250000|2021-07-22 09:47:30|999.1|998.4|999.1|998.4|999.1|998.4|999.1|998.4|0
1626947260000|2021-07-22 09:47:40|999.2|998.5|999.2|998.6|999.2|998.6|999.2|998.5|0
1626947270000|2021-07-22 09:47:50||998.5||998.5||998.5||998.5|0
1626947280000|2021-07-22 09:48:00|999.1|998.4|998.8|998.3|999.1|998.4|998.8|998.3|0
1626947290000|2021-07-22 09:48:10|998.7||998.8||998.8||998.7||0
1626947300000|2021-07-22 09:48:20|998.9|998.4|999.1|998.5|999.2|998.5|998.9|998.4|0
1626947310000|2021-07-22 09:48:30|999.2|998.7|999.1|998.7|999.2|998.9|999.1|998.7|0
1626947320000|2021-07-22 09:48:40|999.2|998.8|999.2|998.8|999.2|998.8|999.2|998.8|0
1626947340000|2021-07-22 09:49:00|999.4|998.9|999.4|998.8|999.7|999.3|999.4|998.8|474
1626947350000|2021-07-22 09:49:10||998.7||998.7||998.7||998.7|0
1626947370000|2021-07-22 09:49:30||998.8||998.8||998.8||998.8|0
1626947380000|2021-07-22 09:49:40||998.7||998.7||998.7||998.7|0
1626947470000|2021-07-22 09:51:10|999.5|998.8|999.8|999.1|999.8|999.1|999.5|998.8|488
1626947480000|2021-07-22 09:51:20|999.9|999.2|1000|999.6|1000|999.6|999.9|999.2|0
1626947490000|2021-07-22 09:51:30||999.7||999.7||999.7||999.7|0
1626947500000|2021-07-22 09:51:40||999.6||999.7||999.7||999.5|0
1626947510000|2021-07-22 09:51:50||999.6||999.6||999.6||999.6|0
1626947520000|2021-07-22 09:52:00|999.9|999.4|999.9|999.4|999.9|999.4|999.8|999.2|1
1626947530000|2021-07-22 09:52:10|1000|999.5|999.8|999.2|1000|999.6|999.8|999.2|211
1626947540000|2021-07-22 09:52:20|999.7|999.3|999.5|999.3|999.7|999.3|999.3|998.9|616
1626947550000|2021-07-22 09:52:30|999.6||999.8||999.8||999.6||1500
1626947560000|2021-07-22 09:52:40|999.7|999|999.6|999.3|999.7|999.3|999.5|998.9|27
1626947570000|2021-07-22 09:52:50|999.5|999|999.4|998.8|999.5|999|999.4|998.8|38
1626947580000|2021-07-22 09:53:00|999.5|998.9|999.6|999|999.6|999|999.5|998.9|0
1626947590000|2021-07-22 09:53:10|999.5|998.9|998.8|998.2|999.5|998.9|998.8|998.1|1247
1626947600000|2021-07-22 09:53:20|998.9|998.3|998.9|998.3|998.9|998.3|998.9|998.3|0
1626947610000|2021-07-22 09:53:30|999|998.4|999.1|998.4|999.1|998.4|999|998.4|0
1626947620000|2021-07-22 09:53:40|999.2|998.5|999.3|998.7|999.3|998.7|999.2|998.5|0
1626947630000|2021-07-22 09:53:50|999.4|998.8|999.3|998.7|999.4|999|999.3|998.7|0
1626947640000|2021-07-22 09:54:00|999.2|998.8|999.1|998.8|999.2|998.8|999.1|998.8|0
1626947650000|2021-07-22 09:54:10|999.2||999.2||999.2||999.2||0
1626947660000|2021-07-22 09:54:20|999.3||999.3||999.3||999.3||0
1626947690000|2021-07-22 09:54:50|999.2||999.2||999.2||999.2||0
1626947700000|2021-07-22 09:55:00|999.1|998.6|998.8|998.2|999.1|998.6|998.8|998.1|258
1626947710000|2021-07-22 09:55:10|998.9|998.3|999|998.4|999|998.4|998.8|998.3|0
1626947730000|2021-07-22 09:55:30|998.9||998.9||998.9||998.9||0
1626947740000|2021-07-22 09:55:40||998.5||998.4||998.5||998.4|0
1626947750000|2021-07-22 09:55:50||998.5||998.7||998.7||998.5|0
1626947760000|2021-07-22 09:56:00|998.8|998.5|998.6|998|998.9|998.7|998.6|998|308
1626947770000|2021-07-22 09:56:10|998.7|998.1|998.1|997.7|998.7|998.1|998.1|997.6|2268
1626947780000|2021-07-22 09:56:20|998.2|997.8|998.1|997.8|998.3|997.8|998.1|997.8|0
1626947790000|2021-07-22 09:56:30|998.3|997.9|998.3|998.1|998.5|998.1|998.3|997.9|231
1626947800000|2021-07-22 09:56:40|998.5|998.2|998.6|998.2|998.6|998.2|998.5|998.1|251
1626947810000|2021-07-22 09:56:50|998.7|998.4|998.7|998.2|998.8|998.4|998.7|998.2|0
1626947820000|2021-07-22 09:57:00|998.6|998|998.1|997.7|998.6|998|998.1|997.5|2440
1626947850000|2021-07-22 09:57:30|998.2||998.2||998.2||998.2||0
1626947860000|2021-07-22 09:57:40|998.3||998.3||998.4||998.3||0
1626947900000|2021-07-22 09:58:20|998.2|998|997.8|997.2|998.2|998|997.8|997.2|304
1626947910000|2021-07-22 09:58:30|997.7|997.1|997.7|997|997.7|997.1|997.7|997|0
1626947920000|2021-07-22 09:58:40||997.2||997.2||997.2||997.2|0
1626947940000|2021-07-22 09:59:00|997.6||997.6||997.6||997.6||0
1626947950000|2021-07-22 09:59:10|997.7|997.3|998.1|997.3|998.1|997.3|997.7|997.3|0
1626947960000|2021-07-22 09:59:20|998|997.5|998|997.5|998|997.5|998|997.5|0
1626947980000|2021-07-22 09:59:40|998.1||998.1||998.1||998.1||0
1626948000000|2021-07-22 10:00:00|998||998||998||998||0
1626948020000|2021-07-22 10:00:20|998.1|997.6|998.5|997.8|998.5|997.8|998.1|997.6|272
1626948030000|2021-07-22 10:00:30||997.9||997.9||997.9||997.9|0
1626948050000|2021-07-22 10:00:50|998.6|998|998.7|998.3|998.7|998.3|998.6|998|0
1626948060000|2021-07-22 10:01:00|998.8|998.4|999|998.4|999|998.4|998.8|998.4|0
1626948080000|2021-07-22 10:01:20|998.9|998.3|998.5|998.1|998.9|998.3|998.5|998.1|45
1626948100000|2021-07-22 10:01:40|998.6||998.7||998.7||998.6||0
1626948110000|2021-07-22 10:01:50|998.6||998.5||998.6||998.5||0
1626948120000|2021-07-22 10:02:00|998.6|998.2|998.6|998.2|998.6|998.2|998.6|998.2|0
1626948170000|2021-07-22 10:02:50|998.5|997.9|998.3|997.8|998.5|997.9|998.2|997.5|209
1626948180000|2021-07-22 10:03:00|998.4|997.9|998.4|997.9|998.4|997.9|998.4|997.9|0
1626948190000|2021-07-22 10:03:10|998.3|997.6|998.1|997.5|998.3|997.7|997.7|997.5|1500
1626948200000|2021-07-22 10:03:20||997.7||997.7||997.7||997.7|0
1626948210000|2021-07-22 10:03:30|998.2|997.8|998.2|997.8|998.2|997.9|998.2|997.8|2037
1626948220000|2021-07-22 10:03:40|998.3|997.9|998.7|998.3|998.7|998.3|998.3|997.9|5584
1626948230000|2021-07-22 10:03:50|998.8|998.4|999.2|998.7|999.3|998.7|998.8|998.4|0
1626948240000|2021-07-22 10:04:00|999.3||999.3||999.3||999.3||0
1626948250000|2021-07-22 10:04:10|999.4|998.8|999.1|998.6|999.5|998.8|999.1|998.5|0
1626948260000|2021-07-22 10:04:20|999|998.4|998.9|998.3|999|998.4|998.9|998.2|31
1626948290000|2021-07-22 10:04:50|998.8|998.1|998.5|997.8|998.8|998.1|998.5|997.8|605
1626948300000|2021-07-22 10:05:00||997.9||997.9||997.9||997.9|0
1626948310000|2021-07-22 10:05:10|998.4||998.4||998.4||998.4||0
1626948330000|2021-07-22 10:05:30|998.3|997.8|998.5|998|998.5|998.1|997.7|997.5|4531
1626948340000|2021-07-22 10:05:40|998.4|997.7|998.4|997.8|998.4|997.8|998.4|997.7|881
1626948350000|2021-07-22 10:05:50|998.3|997.9|997.9|997.5|998.3|997.9|997.9|997.5|298
1626948360000|2021-07-22 10:06:00|997.8|997.3|997.3|997|997.8|997.4|997.3|997|451
1626948370000|2021-07-22 10:06:10|997.2|996.8|996.9|996.4|997.2|996.8|996.9|996.3|597
1626948380000|2021-07-22 10:06:20|996.8|996.3|996.8|996|996.8|996.3|996.8|995.7|0
1626948390000|2021-07-22 10:06:30|996.9|996.3|997.1|996.4|997.1|996.4|996.9|996.3|0
1626948400000|2021-07-22 10:06:40|997|996.3|997|996.3|997|996.3|997|996.3|0
1626948410000|2021-07-22 10:06:50||996.2||996||996.2||996|0
1626948420000|2021-07-22 10:07:00|996.9|996.7|996.7|995.6|996.9|996.7|996.7|995.6|18
1626948490000|2021-07-22 10:08:10||995.8||995.8||995.8||995.8|0
1626948500000|2021-07-22 10:08:20|996.6|995.7|995.7|995.1|996.6|995.7|995.5|995|539
1626948510000|2021-07-22 10:08:30||995||995||995||995|0
1626948520000|2021-07-22 10:08:40|995.6||995.6||995.6||995.6||0
1626948530000|2021-07-22 10:08:50|995.7|995.1|996|995.4|996|995.4|995.7|995.1|1146
1626948560000|2021-07-22 10:09:20|996.2|995.5|996.5|995.7|996.5|995.7|996.2|995.5|1031
1626948570000|2021-07-22 10:09:30|996.6|995.8|996.6|995.8|996.6|995.8|996.6|995.8|0
1626948580000|2021-07-22 10:09:40|996.7|995.9|996.7|995.9|996.9|996.1|996.7|995.8|0
1626948590000|2021-07-22 10:09:50|996.6|995.8|996.6|995.8|996.6|995.8|996.6|995.8|0
1626948610000|2021-07-22 10:10:10|996.7|995.9|996.7|996|996.7|996|996.7|995.9|0
1626948630000|2021-07-22 10:10:30|996.6|996.1|996.6|996|996.6|996.3|996.2|995.8|1211
1626948650000|2021-07-22 10:10:50||995.8||995.8||995.8||995.8|0
1626948660000|2021-07-22 10:11:00|996.5||996.5||996.5||996.5||0
1626948680000|2021-07-22 10:11:20|996.6|996|996.6|995.9|996.6|996|996.6|995.9|0
1626948690000|2021-07-22 10:11:30|996.5|995.8|996.5|995.8|996.5|995.8|996.5|995.8|0
1626948710000|2021-07-22 10:11:50|996.4|995.6|996.2|995.3|996.4|995.6|996.2|995.2|265
1626948720000|2021-07-22 10:12:00||995.5||995.5||995.5||995.5|0
1626948740000|2021-07-22 10:12:20|996.3|995.6|996.1|995.5|996.3|995.8|996.1|995.5|0
1626948760000|2021-07-22 10:12:40||995.6||995.6||995.6||995.6|0
1626948770000|2021-07-22 10:12:50|996.2|995.7|996.6|996.1|996.7|996.1|996.2|995.7|289
1626948780000|2021-07-22 10:13:00||996.2||996.2||996.2||996.2|0
1626948790000|2021-07-22 10:13:10|996.7|996.3|996.7|996.4|996.7|996.6|996.7|996.3|1
1626948810000|2021-07-22 10:13:30|996.9|996.5|996.8|996.2|997.3|996.8|996.7|995.9|409
1626948820000|2021-07-22 10:13:40|996.7|996|996.5|995.9|996.7|996.2|996.4|995.9|241
1626948840000|2021-07-22 10:14:00|996.4|995.8|996.2|995.1|996.4|995.8|996.2|995.1|0
1626948870000|2021-07-22 10:14:30|996.1|996|996.1|995.3|996.1|996|996.1|995.1|300
1626948880000|2021-07-22 10:14:40|996|995.4|995.9|995.3|996|995.4|995.9|995.3|0
1626948900000|2021-07-22 10:15:00|996|995.4|995.9|995.3|996|995.5|995.9|995.1|976
1626948910000|2021-07-22 10:15:10|996.1|995.4|996.1|995.4|996.1|995.4|996.1|995.4|0
1626948920000|2021-07-22 10:15:20|996||996||996||996||0
1626948960000|2021-07-22 10:16:00|995.9|995.5|995.8|995.4|995.9|995.8|995.8|995.4|1326
1626948970000|2021-07-22 10:16:10|995.7|995.1|995.7|995|995.7|995.1|995.7|995|400
1626948990000|2021-07-22 10:16:30|995.6||995.5||995.6||995.5||0
1626949000000|2021-07-22 10:16:40|995.6||995.6||995.6||995.6||0
1626949010000|2021-07-22 10:16:50||995.1||995.1||995.1||995.1|0
1626949020000|2021-07-22 10:17:00|995.5|995|995.6|995.2|995.6|995.2|995.5|995|0
1626949030000|2021-07-22 10:17:10|995.7|995.3|996|995.6|996.1|995.6|995.7|995.3|143
1626949040000|2021-07-22 10:17:20|996.1|995.7|996.3|995.8|996.4|995.8|996.1|995.7|0
1626949080000|2021-07-22 10:18:00|996.2|995.7|996.2|995.8|996.2|995.8|995.8|995.3|480
1626949090000|2021-07-22 10:18:10|996.1||996.1||996.1||996.1||0
1626949100000|2021-07-22 10:18:20|996.5|995.9|997.2|996.6|997.4|996.9|996.5|995.9|8459
1626949120000|2021-07-22 10:18:40|997.1|996.4|997.1|996.5|997.1|996.5|997.1|996.3|0
1626949130000|2021-07-22 10:18:50|997|996.8|996.8|996.2|997|996.8|996.7|996.1|971
1626949140000|2021-07-22 10:19:00|996.7|996.1|996.7|996|996.7|996.1|996.7|996|750
1626949150000|2021-07-22 10:19:10|996.6|995.9|997.3|996.6|997.3|996.6|996.5|995.9|500
1626949160000|2021-07-22 10:19:20|997.4|996.7|997.3|996.8|997.4|996.9|997.3|996.7|0
1626949170000|2021-07-22 10:19:30|997.4|996.9|997.7|997.1|997.7|997.2|997.4|996.9|0
1626949180000|2021-07-22 10:19:40|997.6|997.2|997.4|996.7|997.6|997.2|997.4|996.6|442
1626949200000|2021-07-22 10:20:00|997.3|996.5|996.5|996|997.3|996.7|996.5|995.9|1010
1626949210000|2021-07-22 10:20:10|996.6||996.6||996.6||996.6||0
1626949220000|2021-07-22 10:20:20|996.7|996.1|996.7|996.1|996.7|996.1|996.7|996.1|0
1626949230000|2021-07-22 10:20:30|996.6|996|996.3|995.7|996.6|996|996.3|995.7|0
1626949240000|2021-07-22 10:20:40|996.2|995.6|996|995.2|996.2|995.6|996|995.2|0
1626949250000|2021-07-22 10:20:50|995.9|995.1|995.8|995|995.9|995.1|995.8|995|0
1626949260000|2021-07-22 10:21:00|995.7|995.1|994.8|994|995.7|995.1|994.8|993.5|14422
1626949270000|2021-07-22 10:21:10|994.7|993.8|995|994.8|995|994.8|994.5|993.8|4924
1626949310000|2021-07-22 10:21:50|995.2|994.9|995.2|994.6|995.6|995|995.2|994.3|1447
1626949320000|2021-07-22 10:22:00|995.4|994.7|995.4|994.7|995.5|994.7|995.4|994.7|0
1626949340000|2021-07-22 10:22:20||994.8||994.8||994.8||994.8|0
1626949350000|2021-07-22 10:22:30|995.6|994.9|995.6|995.1|995.6|995.1|995.6|994.9|0
1626949370000|2021-07-22 10:22:50|995.7|995.2|995.6|995.2|995.7|995.2|995.6|995.2|0
1626949450000|2021-07-22 10:24:10|995.5|995.1|995.4|994.8|995.5|995.1|994.8|994|664
1626949480000|2021-07-22 10:24:40|995.3||995.3||995.3||995.3||0
1626949490000|2021-07-22 10:24:50|995.2|994.6|994.9|994.1|995.2|994.6|994.9|994|443
1626949500000|2021-07-22 10:25:00|995|994.9|994.9|994.4|995.1|994.9|994.9|994.2|5230
1626949510000|2021-07-22 10:25:10|994.8|994.3|994.9|994.6|994.9|994.6|994.5|994|1530
1626949520000|2021-07-22 10:25:20|995.1|994.9|995.4|994.9|995.6|995|995.1|994.9|983
1626949530000|2021-07-22 10:25:30|995.3|994.7|995.2|994.5|995.3|994.7|995.2|994.4|2492
1626949550000|2021-07-22 10:25:50|995.1|994.4|994.9|994.3|995.1|994.4|994.9|994.2|0
1626949560000|2021-07-22 10:26:00|995||995.1||995.1||995||0
1626949580000|2021-07-22 10:26:20||994.4||994.5||994.5||994.4|0
1626949600000|2021-07-22 10:26:40|995|994.4|995|994.5|995|994.5|995|994.3|0
1626949610000|2021-07-22 10:26:50||994.4||994.4||994.4||994.4|0
1626949620000|2021-07-22 10:27:00|994.9|994.3|994.9|994.1|994.9|994.3|994.9|994.1|0
1626949640000|2021-07-22 10:27:20||994.2||994.2||994.2||994.2|0
1626949650000|2021-07-22 10:27:30|995|994.3|995|994.4|995|994.4|995|994.3|0
1626949660000|2021-07-22 10:27:40|995.1||995.1||995.1||995.1||0
1626949680000|2021-07-22 10:28:00||994.5||994.5||994.5||994.5|0
1626949690000|2021-07-22 10:28:10|995.2||995.1||995.2||995.1||0
1626949710000|2021-07-22 10:28:30||994.4||994.4||994.4||994.4|0
1626949720000|2021-07-22 10:28:40|995|994.3|995|994.3|995|994.3|995|994.3|0
1626949740000|2021-07-22 10:29:00|994.9|994.2|994.8|994.1|994.9|994.2|994.8|994.1|0
1626949770000|2021-07-22 10:29:30|994.7|994.2|994.9|994.4|994.9|994.4|994.6|994.1|1050
1626949780000|2021-07-22 10:29:40|995|994.5|994.7|994.1|995|994.6|994.6|994|1985
1626949790000|2021-07-22 10:29:50||994||994||994||994|0
1626949800000|2021-07-22 10:30:00|994.6|993.9|995.2|994.7|995.2|994.7|994.5|993.9|0
1626949810000|2021-07-22 10:30:10|995.3|994.8|995.3|994.8|995.5|994.9|995.3|994.8|750
1626949820000|2021-07-22 10:30:20|995.4|994.9|995.2|994.8|995.6|995|995.2|994.8|2000
1626949840000|2021-07-22 10:30:40|995.1|994.6|994.8|994.4|995.1|994.6|994.8|994.4|2485
1626949860000|2021-07-22 10:31:00||994.3||994.3||994.3||994.3|0
1626949880000|2021-07-22 10:31:20||994.4||994.2||994.4||994.1|0
1626949930000|2021-07-22 10:32:10|994.7||994.7||994.7||994.7||0
1626949940000|2021-07-22 10:32:20|994.6|994.1|994.6|994|994.6|994.1|994.6|994|0
1626949970000|2021-07-22 10:32:50||994.1||994.1||994.1||994.1|0
1626950020000|2021-07-22 10:33:40||994.2||994.2||994.2||994.2|0
1626950040000|2021-07-22 10:34:00|994.5||994.5||994.5||994.5||0
1626950050000|2021-07-22 10:34:10|994.6|994.3|994.5|994.3|994.6|994.3|994.5|994.3|80
1626950070000|2021-07-22 10:34:30|994.6|994.4|994.9|994.5|995.2|994.8|994.6|994.4|691
1626950090000|2021-07-22 10:34:50|994.8|994.4|994.7|994|994.8|994.4|994.7|994|556
1626950100000|2021-07-22 10:35:00|994.6|993.9|994.5|993.9|994.6|993.9|994.5|993.8|0
1626950110000|2021-07-22 10:35:10|994.4||994.3||994.4||994.3||0
1626950120000|2021-07-22 10:35:20|994.4|994|994.5|994.1|994.5|994.1|994.4|994|472
1626950130000|2021-07-22 10:35:30||994||994||994||994|0
1626950140000|2021-07-22 10:35:40||994.1||994.1||994.1||994.1|0
1626950160000|2021-07-22 10:36:00|994.6|994.2|994.8|994.4|994.8|994.4|994.6|994.2|97
1626950190000|2021-07-22 10:36:30|994.7|994.2|994|993.4|994.7|994.2|994|993.3|300
1626950200000|2021-07-22 10:36:40||993.3||993.2||993.3||993.2|0
1626950210000|2021-07-22 10:36:50|993.9|993.1|993.7|993|993.9|993.1|993.7|993|319
1626950260000|2021-07-22 10:37:40|993|992.8|992.6|991.9|993.7|992.9|992.6|991.8|1750
1626950270000|2021-07-22 10:37:50|992.7|992|992.9|992.2|992.9|992.2|992.7|992|586
1626950290000|2021-07-22 10:38:10|992.7|992.3|992.9|992.4|992.9|992.4|992.7|992.3|0
1626950300000|2021-07-22 10:38:20|993|992.5|993.5|992.8|993.5|992.8|993|992.5|548
1626950330000|2021-07-22 10:38:50||992.9||992.9||992.9||992.9|0
1626950350000|2021-07-22 10:39:10|993.4|992.8|992.9|992.3|993.4|992.8|992.9|992.3|207
1626950360000|2021-07-22 10:39:20|992.8|992.2|992.8|992.2|992.8|992.2|992.8|992.1|0
1626950370000|2021-07-22 10:39:30||992.3||992.2||992.3||992.2|44
1626950380000|2021-07-22 10:39:40|992.9|992.3|992.9|992.3|992.9|992.3|992.9|992.3|0
1626950390000|2021-07-22 10:39:50|992.8|992.2|992.8|992.5|992.8|992.5|992.8|992.1|0
1626950400000|2021-07-22 10:40:00|992.7||992.8||992.8||992.6||0
1626950410000|2021-07-22 10:40:10|992.9||993||993||992.8||0
1626950490000|2021-07-22 10:41:30|993.1|992.6|994.1|993.5|994.1|993.5|993.1|992.6|1605
1626950520000|2021-07-22 10:42:00|994.2|993.6|994.6|993.9|994.6|993.9|994.2|993.6|0
1626950550000|2021-07-22 10:42:30|994.7|994|994.3|994|994.7|994.1|994.1|993.6|74
1626950560000|2021-07-22 10:42:40|994.2|993.8|994.2|993.6|994.2|993.8|994.1|993.6|18
1626950570000|2021-07-22 10:42:50|994.1|993.5|994|993.4|994.1|993.5|993.9|993.3|500
1626950580000|2021-07-22 10:43:00||993.3||993.3||993.3||993.3|0
1626950590000|2021-07-22 10:43:10||993.4||993.4||993.4||993.4|0
1626950630000|2021-07-22 10:43:50|994.2|993.5|994.7|994.1|994.7|994.1|994.2|993.5|194
1626950640000|2021-07-22 10:44:00|994.8|994.2|994.9|994.3|994.9|994.3|994.8|994.2|0
1626950660000|2021-07-22 10:44:20|994.8||994.8||994.8||994.8||0
1626950670000|2021-07-22 10:44:30|994.7|994.1|994.3|993.6|994.7|994.1|994.2|993.5|207
1626950680000|2021-07-22 10:44:40|994.2|993.5|994.3|993.6|994.3|993.6|994.2|993.5|0
1626950700000|2021-07-22 10:45:00|994.2|993.5|994.2|993.4|994.2|993.5|994.2|993.3|0
1626950710000|2021-07-22 10:45:10|994.1|993.3|993.9|993.3|994.1|993.3|993.9|992.9|0
1626950720000|2021-07-22 10:45:20||993.2||993.2||993.2||993.2|0
1626950730000|2021-07-22 10:45:30||993.4||993.4||993.4||993.4|0
1626950740000|2021-07-22 10:45:40|994.1|993.5|994.2|993.5|994.2|993.7|994.1|993.5|135
1626950770000|2021-07-22 10:46:10|994.1|993.4|994.1|993.4|994.1|993.4|994.1|993.4|0
1626950810000|2021-07-22 10:46:50|994|993.1|993.4|992.9|994|993.1|993.4|992.8|3094
1626950820000|2021-07-22 10:47:00|993.5||993.5||993.5||993.5||0
1626950830000|2021-07-22 10:47:10|993.6|993|994|993.4|994|993.5|993.6|993|1582
1626950850000|2021-07-22 10:47:30|994.1|993.5|994.2|993.6|994.2|993.6|994.1|993.5|0
1626950860000|2021-07-22 10:47:40|994.3|993.7|994.6|994|994.6|994|994.3|993.7|97
1626950870000|2021-07-22 10:47:50|994.7|994.1|994.7|994.1|994.7|994.1|994.7|994.1|0
1626950880000|2021-07-22 10:48:00|994.8|994.2|995.1|994.5|995.1|994.5|994.8|994.2|0
1626950890000|2021-07-22 10:48:10|995.2|994.6|995.3|994.8|995.3|994.8|995.2|994.6|0
1626950900000|2021-07-22 10:48:20||994.9||995||995||994.9|0
1626950940000|2021-07-22 10:49:00|995.5|995.1|995.7|995.1|995.7|995.1|995.5|995.1|500
1626950950000|2021-07-22 10:49:10|995.8|995.2|995.8|995.2|995.8|995.2|995.8|995.2|0
1626950960000|2021-07-22 10:49:20|995.7|995.1|995.1|994.6|995.7|995.1|995.1|994.6|4174
1626950970000|2021-07-22 10:49:30|995.2|994.7|995.7|995.1|995.7|995.1|995.2|994.7|0
1626950980000|2021-07-22 10:49:40|995.6|995|995.6|995|995.6|995|995.6|995|0
1626951000000|2021-07-22 10:50:00|995.7|995.1|995.7|995.1|995.7|995.1|995.7|995.1|0
1626951020000|2021-07-22 10:50:20|995.6|995|995.6|995|995.6|995|995.6|995|0
1626951030000|2021-07-22 10:50:30|995.7|995.1|995.7|995.1|995.7|995.1|995.7|995.1|0
1626951060000|2021-07-22 10:51:00|995.6|995|995.5|995|995.6|995|995.4|995|0
1626951110000|2021-07-22 10:51:50|995.6|994.8|995.7|995.1|995.7|995.1|995.6|994.8|192
1626951160000|2021-07-22 10:52:40|995.8|995.2|995.8|995.2|995.8|995.4|995.8|995.2|362
1626951180000|2021-07-22 10:53:00|995.7|995|995.7|994.9|995.7|995|995.7|994.9|0
1626951200000|2021-07-22 10:53:20|995.6|994.8|995.2|994.6|995.6|994.8|995.2|994.5|581
1626951220000|2021-07-22 10:53:40||994.7||994.7||994.7||994.7|0
1626951230000|2021-07-22 10:53:50|995.3|994.8|995.8|995.5|995.8|995.5|995.3|994.8|791
1626951240000|2021-07-22 10:54:00|995.7|995.4|995.7|995|995.7|995.4|995.7|995|252
1626951250000|2021-07-22 10:54:10||995.2||995.2||995.2||995.2|0
1626951260000|2021-07-22 10:54:20|995.6|995|995|994.3|995.6|995|995|994.3|141
1626951270000|2021-07-22 10:54:30||994.4||994.6||994.6||994.4|0
1626951280000|2021-07-22 10:54:40|995.1|994.5|995.2|994.6|995.2|994.9|995.1|994.5|990
1626951290000|2021-07-22 10:54:50||994.7||994.7||994.7||994.7|0
1626951300000|2021-07-22 10:55:00|995.3|994.8|995.3|994.8|995.6|995.2|995.3|994.8|187
1626951310000|2021-07-22 10:55:10|995.2|994.7|995.2|994.8|995.2|994.8|995.2|994.7|0
1626951320000|2021-07-22 10:55:20|995.3||995.3||995.3||995.3||0
1626951330000|2021-07-22 10:55:30|995.4|994.9|996.2|995.7|996.2|995.7|995.4|994.9|1214
1626951340000|2021-07-22 10:55:40|996.3||996.3||996.3||996.3||0
1626951350000|2021-07-22 10:55:50|996.4|995.8|997|996.4|997|996.4|996.4|995.8|0
1626951360000|2021-07-22 10:56:00|996.9|996.3|996.9|996.3|996.9|996.3|996.9|996.1|0
1626951370000|2021-07-22 10:56:10|997|996.4|997|996.6|997|996.6|997|996.4|200
1626951380000|2021-07-22 10:56:20|997.1||997.1||997.1||997.1||0
1626951390000|2021-07-22 10:56:30|997|996.4|996.7|996.2|997|996.4|996.7|996.2|1
1626951400000|2021-07-22 10:56:40|996.6|995.9|995.9|995.2|996.6|996|995.9|995.1|616
1626951410000|2021-07-22 10:56:50|996|995.3|996|995.4|996|995.4|996|995.3|0
1626951420000|2021-07-22 10:57:00|996.1|995.5|996|995.8|996.3|995.8|996|995.5|97
1626951430000|2021-07-22 10:57:10||995.7||995.7||995.7||995.7|0
1626951440000|2021-07-22 10:57:20||995.8||995.8||995.8||995.8|0
1626951450000|2021-07-22 10:57:30||995.9||995.9||995.9||995.9|0
1626951460000|2021-07-22 10:57:40|995.9|995.8|996.2|995.6|996.2|995.8|995.9|995.5|1101
1626951480000|2021-07-22 10:58:00|996.1|995.5|996.1|995.6|996.1|995.6|996.1|995.5|0
1626951500000|2021-07-22 10:58:20|996|995.4|995.8|995.2|996|995.4|995.8|995.1|148
1626951510000|2021-07-22 10:58:30|995.9|995.1|995.9|995.2|995.9|995.2|995.9|995.1|847
1626951560000|2021-07-22 10:59:20|995.8|995.1|995.4|995.1|995.8|995.1|995.4|995.1|0
1626951570000|2021-07-22 10:59:30|995.2||995.2||995.2||995.2||0
1626951580000|2021-07-22 10:59:40|995.4||995.6||995.6||995.4||228
1626951740000|2021-07-22 11:02:20|996.8|994.3|996.8|994.3|996.8|994.3|996.8|994.3|1
1626951750000|2021-07-22 11:02:30|996.3||996.3||996.3||996.3||0
1626951760000|2021-07-22 11:02:40|996.2||995.6||996.2||995.6||0
1626951770000|2021-07-22 11:02:50|995.5|994.4|995.5|994.4|995.5|994.4|995.5|994.4|250
1626951790000|2021-07-22 11:03:10|995.4|994.5|994.7|993.9|995.4|994.5|994.7|993.7|1703
1626951800000|2021-07-22 11:03:20|994.6||994.6||994.6||994.6||0
1626951810000|2021-07-22 11:03:30|994.5|993.6|994.5|993.7|994.5|993.7|994.5|993.6|0
1626951830000|2021-07-22 11:03:50|994.6|993.8|994.3|993.5|994.8|994.4|994.1|993.4|3637
1626951840000|2021-07-22 11:04:00|994.2|993.4|993.9|993.2|994.2|993.4|993.9|993.1|0
1626951850000|2021-07-22 11:04:10|993.8|993.1|993.8|993.2|993.8|993.2|993.8|992.8|0
1626951860000|2021-07-22 11:04:20||993.3||993.3||993.3||993.3|0
1626951870000|2021-07-22 11:04:30|993.9|993.4|994|993.6|994|993.6|993.9|993.4|472
1626951880000|2021-07-22 11:04:40|994.1|993.7|994.4|993.8|994.4|994|994.1|993.7|666
1626951890000|2021-07-22 11:04:50|994.3|993.6|994.1|993.4|994.3|993.6|994.1|993.3|29
1626951900000|2021-07-22 11:05:00||993.3||993.2||993.3||993.2|0
1626951910000|2021-07-22 11:05:10|993.8|993|993.5|992.8|993.8|993|993.5|992.7|883
1626951930000|2021-07-22 11:05:30||992.9||992.9||993||992.9|0
1626951960000|2021-07-22 11:06:00|993.4|992.8|993.1|992.5|993.4|993|993.1|992.3|50
1626951970000|2021-07-22 11:06:10|993|992.4|992.9|992.4|993|992.4|992.9|992.2|1198
1626951980000|2021-07-22 11:06:20|993|992.5|992.9|992.4|993.1|992.7|992.9|992.4|1465
1626951990000|2021-07-22 11:06:30|993|992.5|992.7|992.4|993.1|992.8|992.7|992.4|672
1626952030000|2021-07-22 11:07:10|992.8|992.5|993.3|992.9|993.3|992.9|992.8|992.5|361
1626952040000|2021-07-22 11:07:20|993.4|993|993.6|993.2|993.6|993.2|993.4|993|0
1626952050000|2021-07-22 11:07:30|993.5|993.3|993.7|993.3|993.7|993.3|993.5|993.3|1
1626952080000|2021-07-22 11:08:00|993.8|993.4|993.8|993.5|993.8|993.5|993.8|993.4|0
1626952090000|2021-07-22 11:08:10||993.4||993.4||993.4||993.4|0
1626952110000|2021-07-22 11:08:30||993.2||993.2||993.2||993.2|0
1626952120000|2021-07-22 11:08:40|993.7|993.1|993.7|993.1|993.7|993.1|993.7|993|0
1626952140000|2021-07-22 11:09:00||993.2||993.2||993.2||993.2|0
1626952200000|2021-07-22 11:10:00|993.6|993.1|993.5|993.1|993.6|993.1|993.4|992.9|0
1626952240000|2021-07-22 11:10:40|993.4|993.2|993.1|992.5|993.4|993.2|993.1|992.5|1726
1626952250000|2021-07-22 11:10:50|993.2|992.6|993.3|992.8|993.3|992.8|993.2|992.6|266
1626952260000|2021-07-22 11:11:00||992.9||993||993||992.9|0
1626952270000|2021-07-22 11:11:10|993.2|992.8|993.2|992.7|993.2|992.8|993.2|992.7|203
1626952290000|2021-07-22 11:11:30|993.1|992.6|992.9|992.5|993.1|992.6|992.9|992.4|113
1626952300000|2021-07-22 11:11:40|993|992.6|993.1|992.7|993.1|992.7|993|992.6|194
1626952320000|2021-07-22 11:12:00|993|992.6|992.5|991.9|993|992.6|992.5|991.7|1522
1626952330000|2021-07-22 11:12:10|991.9|991.8|991.9|991.5|991.9|991.8|991.8|991.3|2475
1626952350000|2021-07-22 11:12:30||991.6||991.6||991.6||991.6|0
1626952360000|2021-07-22 11:12:40|992|991.7|992.3|991.9|992.3|991.9|992|991.7|4275
1626952370000|2021-07-22 11:12:50|992.4|992|992.4|992|992.4|992|992.4|992|0
1626952400000|2021-07-22 11:13:20|992.6|991.9|992.7|992.3|992.7|992.3|992.6|991.9|500
1626952410000|2021-07-22 11:13:30|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.4|0
1626952420000|2021-07-22 11:13:40|992.7|992.2|992.7|992.2|992.7|992.3|992.7|992.2|0
1626952430000|2021-07-22 11:13:50|992.6|992.1|992.5|991.7|992.6|992.1|992.5|991.7|0
1626952440000|2021-07-22 11:14:00|992.4|991.5|991.3|990.6|992.4|991.6|991.3|990.5|830
1626952460000|2021-07-22 11:14:20|991.2|990.4|990.9|990.3|991.2|990.4|990.9|990.1|0
1626952470000|2021-07-22 11:14:30|990.8|990.1|990.8|990.1|990.8|990.2|990.8|990.1|0
1626952480000|2021-07-22 11:14:40|990.7|990.2|990.6|990.1|990.7|990.2|990.6|990.1|1300
1626952490000|2021-07-22 11:14:50|990.4||990.4||990.4||990.4||0
1626952500000|2021-07-22 11:15:00|990.3|989.9|990|989.4|990.4|990|990|989.3|7246
1626952510000|2021-07-22 11:15:10|989.9|989.2|989.9|989.2|989.9|989.2|989.9|989.1|0
1626952520000|2021-07-22 11:15:20|989.8||989.8||989.8||989.8||0
1626952530000|2021-07-22 11:15:30|989.2|989|989.6|989|989.8|989.3|988.9|988.5|9613
1626952540000|2021-07-22 11:15:40||989.2||989||989.2||989|0
1626952560000|2021-07-22 11:16:00|989.5||989.5||989.5||989.5||0
1626952570000|2021-07-22 11:16:10|989.4||989.4||989.4||989.4||0
1626952590000|2021-07-22 11:16:30|989.3|989.1|989.6|989|989.7|989.3|989.3|989|1595
1626952600000|2021-07-22 11:16:40|989.5||989.5||989.5||989.5||0
1626952610000|2021-07-22 11:16:50|989.4||989.2||989.4||989.2||0
1626952640000|2021-07-22 11:17:20|989.1|988.8|989|988.3|989.1|988.8|989|988.3|25
1626952650000|2021-07-22 11:17:30|988.8|988.4|988.8|988.4|988.8|988.4|988.8|988.4|0
1626952660000|2021-07-22 11:17:40|988.7||988.7||988.7||988.7||0
1626952670000|2021-07-22 11:17:50|988.6|988.2|988.4|987.9|988.6|988.2|988.4|987.8|24
1626952680000|2021-07-22 11:18:00||988||988||988||988|0
1626952690000|2021-07-22 11:18:10||987.9||987.9||987.9||987.9|0
1626952700000|2021-07-22 11:18:20||988||987.9||988||987.9|0
1626952710000|2021-07-22 11:18:30||988||987.9||988||987.9|0
1626952720000|2021-07-22 11:18:40|988.5|988|988.3|988.1|988.5|988.2|988.3|988|500
1626952730000|2021-07-22 11:18:50|988.4|988|988.4|988.1|988.5|988.2|988.4|987.6|109
1626952740000|2021-07-22 11:19:00|988.2|987.9|988.4|987.9|988.4|987.9|988.2|987.6|362
1626952760000|2021-07-22 11:19:20|988.3|987.8|988.3|987.8|988.3|987.8|988.3|987.8|0
1626952770000|2021-07-22 11:19:30|988.4|987.9|988.5|988.1|988.5|988.1|988.4|987.9|97
1626952780000|2021-07-22 11:19:40|988.6|988.2|989.2|988.8|989.2|988.8|988.6|988.2|388
1626952790000|2021-07-22 11:19:50||988.6||988.6||988.6||988.6|0
1626952800000|2021-07-22 11:20:00|989.1||989.1||989.1||989.1||0
1626952810000|2021-07-22 11:20:10|989|988.5|989|988.6|989|988.6|989|988.5|0
1626952820000|2021-07-22 11:20:20|988.9|988.5|988.7|988.1|988.9|988.5|988.7|988.1|0
1626952830000|2021-07-22 11:20:30||988||988||988||988|0
1626952850000|2021-07-22 11:20:50|||||||||20
1626952860000|2021-07-22 11:21:00|988.6||988.6||988.6||988.6||253
1626952900000|2021-07-22 11:21:40||988.1||988||988.1||988|0
1626952910000|2021-07-22 11:21:50||988.1||988||988.1||988|0
1626952920000|2021-07-22 11:22:00|988.5||988.5||988.5||988.5||0
1626952940000|2021-07-22 11:22:20|988.6|988.1|988.5|988|988.7|988.1|988.5|988|1222
1626952950000|2021-07-22 11:22:30|988.3||988.3||988.3||988.3||46
1626952980000|2021-07-22 11:23:00|988.4|988.1|988.5|988.1|988.5|988.2|988.4|988.1|97
1626952990000|2021-07-22 11:23:10||988||988||988||988|0
1626953000000|2021-07-22 11:23:20|988.9|988.1|988.8|988.2|988.9|988.2|988.8|988.1|4000
1626953010000|2021-07-22 11:23:30|988.7|988.1|988.7|988.1|988.7|988.1|988.7|988.1|0
1626953020000|2021-07-22 11:23:40||988||988||988||988|0
1626953030000|2021-07-22 11:23:50||988.1||988.2||988.2||988.1|0
1626953070000|2021-07-22 11:24:30|988.6|988.1|988.6|988|988.6|988.1|988.6|988|0
1626953080000|2021-07-22 11:24:40|988.7|988.1|988.7|988.2|988.7|988.2|988.7|988.1|256
1626953100000|2021-07-22 11:25:00|988.6|988.1|988.6|988|988.6|988.1|988.6|988|0
1626953120000|2021-07-22 11:25:20||988.1||988.2||988.2||988.1|0
1626953150000|2021-07-22 11:25:50||988.1||988.1||988.1||988.1|0
1626953160000|2021-07-22 11:26:00|988.5|988|988.5|988.1|988.5|988.1|988.5|988|0
1626953180000|2021-07-22 11:26:20||988.2||988.1||988.2||988.1|0
1626953200000|2021-07-22 11:26:40|988.6|988.2|989|988.6|989|988.6|988.6|988.2|666
1626953220000|2021-07-22 11:27:00||988.5||988.5||988.5||988.5|0
1626953230000|2021-07-22 11:27:10|988.9|988.4|988.5|988.1|988.9|988.5|988.4|988.1|408
1626953240000|2021-07-22 11:27:20|988.4||988.3||988.4||988.3||92
1626953270000|2021-07-22 11:27:50|988.4|988.2|989.1|988.7|989.1|988.7|988.4|988.2|388
1626953280000|2021-07-22 11:28:00||988.6||988.6||988.6||988.5|0
1626953290000|2021-07-22 11:28:10|989|988.5|988.8|988.2|989|988.5|988.8|988.1|234
1626953340000|2021-07-22 11:29:00|988.7|988.1|988.5|988.1|988.7|988.1|988.5|988.1|576
1626953350000|2021-07-22 11:29:10||988.2||988.2||988.2||988.2|0
1626953390000|2021-07-22 11:29:50|988.6|988.3|989.1|988.6|989.1|988.6|988.6|988.3|430
1626953400000|2021-07-22 11:30:00|989|988.5|988.4|988.1|989|988.5|988.4|988|698
1626953410000|2021-07-22 11:30:10|988.5|988.2|988.6|988.2|988.6|988.2|988.5|988.2|97
1626953430000|2021-07-22 11:30:30|988.7|988.3|988.8|988.4|988.8|988.4|988.7|988.3|263
1626953440000|2021-07-22 11:30:40|988.9|988.5|988.9|988.3|989|988.7|988.9|988.3|506
1626953450000|2021-07-22 11:30:50|988.6||988.6||988.6||988.6||0
1626953500000|2021-07-22 11:31:40|988.5|988.1|987.7|987.4|988.5|988.1|987.7|987.3|3988
1626953510000|2021-07-22 11:31:50||987.3||987.4||987.4||987.2|0
1626953520000|2021-07-22 11:32:00||987.3||987.3||987.3||987.3|0
1626953530000|2021-07-22 11:32:10|987.6|987.2|987.6|987.2|987.6|987.2|987.6|987.2|0
1626953580000|2021-07-22 11:33:00|987.5||987.5||987.5||987.5||0
1626953630000|2021-07-22 11:33:50|987.4|987|987.2|986.9|987.4|987|987.2|986.8|999
1626953640000|2021-07-22 11:34:00|987.3|987|987.6|987.3|987.6|987.3|987.3|987|459
1626953650000|2021-07-22 11:34:10|987.7|987.4|987.7|987.1|987.8|987.6|987.7|987.1|225
1626953660000|2021-07-22 11:34:20|987.8|987.2|988|987.7|988|987.7|987.8|987.2|431
1626953670000|2021-07-22 11:34:30||987.6||987.6||987.6||987.6|0
1626953680000|2021-07-22 11:34:40|988.2|987.7|988.3|987.7|988.4|987.7|988.2|987.7|194
1626953700000|2021-07-22 11:35:00|988.4|987.8|988.4|987.9|988.7|988.3|988.4|987.8|687
1626953720000|2021-07-22 11:35:20|988.5|988|988.6|988.2|988.6|988.2|988.5|988|97
1626953730000|2021-07-22 11:35:30|988.7|988.3|989.1|988.7|989.1|988.7|988.7|988.3|634
1626953740000|2021-07-22 11:35:40||988.8||988.8||988.8||988.8|0
1626953750000|2021-07-22 11:35:50|989|988.6|988.8|988.2|989|988.6|988.7|988.2|1821
1626953760000|2021-07-22 11:36:00|988.7|988.3|988.1|987.8|988.7|988.3|988.1|987.7|406
1626953820000|2021-07-22 11:37:00|988|987.6|987.9|987.3|988|987.6|987.9|987.3|337
1626953830000|2021-07-22 11:37:10|987.8|987.2|987.3|987|987.8|987.2|987.3|986.8|2229
1626953840000|2021-07-22 11:37:20|987.2|986.8|987.1|986.8|987.3|986.8|987.1|986.8|23
1626953850000|2021-07-22 11:37:30|987|986.6|986.6|986|987|986.6|986.6|986|290
1626953880000|2021-07-22 11:38:00|986.7|986.1|987.7|987.2|987.7|987.4|986.7|986.1|1532
1626953890000|2021-07-22 11:38:10||987.3||987.3||987.3||987.3|0
1626953910000|2021-07-22 11:38:30|987.6|987.4|987.6|987.2|987.6|987.4|987.6|987|0
1626953940000|2021-07-22 11:39:00|987.7|987.3|987.7|987.3|987.7|987.4|987.7|987.3|0
1626953950000|2021-07-22 11:39:10|987.9|987.4|987.8|987.3|987.9|987.4|987.8|987.2|264
1626953960000|2021-07-22 11:39:20||987.4||987.4||987.4||987.4|0
1626953980000|2021-07-22 11:39:40||987.6||987.6||987.6||987.6|0
1626954000000|2021-07-22 11:40:00|987.7|987.4|987.7|987.3|987.7|987.4|987.7|987.3|40
1626954010000|2021-07-22 11:40:10|987.8|987.4|988|987.5|988|987.5|987.8|987.4|124
1626954020000|2021-07-22 11:40:20|988.1|987.6|988.4|987.9|988.4|987.9|988.1|987.6|1019
1626954050000|2021-07-22 11:40:50||988.1||987.9||988.1||987.9|0
1626954060000|2021-07-22 11:41:00||988||988||988.1||988|0
1626954080000|2021-07-22 11:41:20|988.5|988.4|988.5|988.3|988.6|988.4|988.5|988.1|7587
1626954100000|2021-07-22 11:41:40|988.6|988.4|988.7|988.5|988.7|988.5|988.6|988.4|286
1626954110000|2021-07-22 11:41:50||988.4||988.3||988.4||988.3|0
1626954120000|2021-07-22 11:42:00|988.6|988.1|988.2|987.9|988.6|988.1|988.2|987.9|21
1626954130000|2021-07-22 11:42:10|988.3|988|988.4|988|988.4|988|988.3|988|97
1626954140000|2021-07-22 11:42:20||987.9||987.9||987.9||987.9|0
1626954170000|2021-07-22 11:42:50|988.3||988.3||988.3||988.3||0
1626954180000|2021-07-22 11:43:00|988.2|987.7|987.7|987.4|988.2|987.7|987.7|987.4|1055
1626954230000|2021-07-22 11:43:50|987.6|987.3|987.6|986.9|987.6|987.3|987.6|986.9|485
1626954240000|2021-07-22 11:44:00|||||||||200
1626954250000|2021-07-22 11:44:10|987.5|986.8|987.3|986.5|987.5|986.8|987.3|986.5|70
1626954260000|2021-07-22 11:44:20||986.6||986.6||986.6||986.6|0
1626954290000|2021-07-22 11:44:50|987.2|986.5|987.2|986.2|987.3|986.5|987.2|986.2|0
1626954300000|2021-07-22 11:45:00||986.3||986.3||986.3||986.3|0
1626954310000|2021-07-22 11:45:10|987.1||987.1||987.1||987.1||0
1626954320000|2021-07-22 11:45:20|987.2|986.4|987.7|987.4|987.7|987.4|987.2|986.4|2199
1626954330000|2021-07-22 11:45:30|987.6|987.3|987.6|987|987.6|987.3|987.6|987|311
1626954340000|2021-07-22 11:45:40||986.9||986.9||986.9||986.9|0
1626954360000|2021-07-22 11:46:00|987.7|987|988.3|987.8|988.3|987.8|987.7|987|436
1626954370000|2021-07-22 11:46:10|988.4|987.9|988.5|988|988.5|988|988.4|987.9|97
1626954400000|2021-07-22 11:46:40|988.6|988.1|988.7|988.4|988.7|988.4|988.6|988.1|97
1626954420000|2021-07-22 11:47:00|988.6|988.2|988.4|988|988.6|988.2|988.4|987.9|7
1626954430000|2021-07-22 11:47:10|988.5|988.1|988.8|988.2|988.8|988.2|988.4|988.1|227
1626954440000|2021-07-22 11:47:20|989|988.3|989.1|988.7|989.1|988.7|989|988.3|194
1626954450000|2021-07-22 11:47:30|989|988.8|989|988.5|989|988.8|988.9|988.5|66
1626954460000|2021-07-22 11:47:40||988.6||988.6||988.6||988.6|0
1626954480000|2021-07-22 11:48:00|989.1|988.7|989.2|988.7|989.2|988.7|989.1|988.7|97
1626954490000|2021-07-22 11:48:10|989.1|988.6|989.2|988.6|989.2|988.6|989.1|988.6|0
1626954500000|2021-07-22 11:48:20|989.1|988.4|988.8|988.2|989.1|988.4|988.7|988.2|217
1626954510000|2021-07-22 11:48:30|988.7|988.3|988.7|988.2|988.7|988.3|988.7|988.1|950
1626954520000|2021-07-22 11:48:40|988.9|988.3|989|988.5|989|988.5|988.9|988.3|194
1626954530000|2021-07-22 11:48:50|989.2|988.6|989.3|988.6|989.3|988.6|989.2|988.6|194
1626954540000|2021-07-22 11:49:00||988.8||988.9||988.9||988.8|0
1626954560000|2021-07-22 11:49:20|989.2|989|989.1|988.9|989.2|989|989.1|988.9|4
1626954600000|2021-07-22 11:50:00|989|988.7|988.5|988.2|989|988.7|988.5|988.1|2084
1626954610000|2021-07-22 11:50:10|988.6|988.3|988.9|988.5|988.9|988.6|988.6|988.3|931
1626954620000|2021-07-22 11:50:20|989|988.6|988.8|988.5|989.3|989.1|988.8|988.5|3194
1626954630000|2021-07-22 11:50:30|988.9|988.6|989.2|988.8|989.2|988.8|988.9|988.6|243
1626954660000|2021-07-22 11:51:00|989|988.9|989.3|988.9|989.3|988.9|989|988.9|50
1626954670000|2021-07-22 11:51:10||988.8||988.9||988.9||988.8|0
1626954690000|2021-07-22 11:51:30|989.2|988.8|988.7|988.3|989.2|988.8|988.7|988.2|1373
1626954700000|2021-07-22 11:51:40|988.8|988.4|989.1|988.9|989.1|989|988.8|988.4|287
1626954710000|2021-07-22 11:51:50|988.9|988.8|988.9|988.3|988.9|988.8|988.7|988.3|2545
1626954720000|2021-07-22 11:52:00|988.8|988.2|988.7|988.2|988.8|988.5|988.7|988|2500
1626954730000|2021-07-22 11:52:10|988.8|988.3|989|988.4|989|988.4|988.8|988.3|194
1626954740000|2021-07-22 11:52:20|988.9|988.6|988.9|988.6|988.9|988.6|988.9|988.6|0
1626954750000|2021-07-22 11:52:30|988.8|988.4|988.6|988.2|988.8|988.4|988.6|988.2|277
1626954760000|2021-07-22 11:52:40|988.5|988|988.5|987.8|988.5|988|988.5|987.8|0
1626954770000|2021-07-22 11:52:50|987.8|987.7|987.7|987.2|987.8|987.7|987.7|987.2|1250
1626954780000|2021-07-22 11:53:00|987.6|987|987.9|987.2|987.9|987.2|987|986.9|23597
1626954840000|2021-07-22 11:54:00|987.8|987.1|987|986.2|987.8|987.1|987|986.2|514
1626954860000|2021-07-22 11:54:20||986.3||986.3||986.3||986.3|0
1626954870000|2021-07-22 11:54:30|987.1|986.4|987.2|986.6|987.2|986.6|987.1|986.4|722
1626954900000|2021-07-22 11:55:00|987.3|986.7|988.1|987.6|988.3|988|987.3|986.7|1494
1626954910000|2021-07-22 11:55:10|988.2|987.7|988|987.6|988.3|988|988|987.5|435
1626954920000|2021-07-22 11:55:20|988.1|987.7|988.4|988|988.4|988.1|988.1|987.7|176
1626954930000|2021-07-22 11:55:30|988.3||988.3||988.3||988.3||0
1626954940000|2021-07-22 11:55:40|988.2|987.8|987.9|987.2|988.2|987.8|987.9|987.2|121
1626954960000|2021-07-22 11:56:00|987.8|987.1|987.3|986.7|987.8|987.1|987.3|986.7|636
1626954980000|2021-07-22 11:56:20|987.4|986.8|987.4|986.9|987.4|986.9|987.4|986.8|347
1626955000000|2021-07-22 11:56:40||986.8||986.8||986.8||986.8|0
1626955030000|2021-07-22 11:57:10|987.5|986.9|987.6|987|987.6|987|987.5|986.9|97
1626955050000|2021-07-22 11:57:30|987.7|987.1|987.8|987.2|987.8|987.2|987.7|987.1|97
1626955060000|2021-07-22 11:57:40|987.9|987.4|988.5|988.1|988.5|988.1|987.9|987.4|1138
1626955070000|2021-07-22 11:57:50||988.2||988.2||988.2||988.2|0
1626955080000|2021-07-22 11:58:00|988.6|988.3|988.9|988.5|988.9|988.6|988.6|988.3|194
1626955090000|2021-07-22 11:58:10|989|988.6|989.1|988.7|989.1|988.9|989|988.6|97
1626955110000|2021-07-22 11:58:30||988.8||988.8||988.8||988.8|0
1626955130000|2021-07-22 11:58:50||988.7||988.7||988.7||988.7|0
1626955140000|2021-07-22 11:59:00||988.8||988.8||988.8||988.8|0
1626955150000|2021-07-22 11:59:10|989.2|988.7|989.3|988.7|989.3|988.9|989.2|988.7|97
1626955160000|2021-07-22 11:59:20|989.2|988.6|988.2|987.5|989.2|988.7|988.2|987.5|873
1626955170000|2021-07-22 11:59:30|988.1|987.4|988|987.5|988.1|988|988|987.4|213
1626955180000|2021-07-22 11:59:40||987.4||987.4||987.4||987.4|0
1626955190000|2021-07-22 11:59:50||987.5||987.5||987.5||987.5|0
1626955200000|2021-07-22 12:00:00|988.1|987.6|987.9|987.4|988.1|987.6|987.7|987.1|1034
1626955220000|2021-07-22 12:00:20|988|987.5|988.3|987.7|988.4|987.7|988|987.5|97
1626955230000|2021-07-22 12:00:30||987.8||987.8||987.9||987.8|300
1626955260000|2021-07-22 12:01:00|988.5|987.9|988.8|988.1|988.8|988.1|988.5|987.9|97
1626955280000|2021-07-22 12:01:20|988.9|988.3|989.1|988.4|989.1|988.4|988.9|988.3|0
1626955300000|2021-07-22 12:01:40|989|988.3|988.4|987.8|989|988.3|988.4|987.8|1299
1626955310000|2021-07-22 12:01:50|988.5|987.9|988.6|987.9|988.6|987.9|988.5|987.9|0
1626955320000|2021-07-22 12:02:00|988.7|988.1|988.9|988.2|988.9|988.2|988.7|988.1|0
1626955350000|2021-07-22 12:02:30||988.3||988.3||988.3||988.3|0
1626955360000|2021-07-22 12:02:40|989|988.4|988.9|988.4|989|988.4|988.9|988.4|0
1626955390000|2021-07-22 12:03:10|988.8|988.3|988.6|988.2|988.8|988.3|988.4|987.7|116
1626955400000|2021-07-22 12:03:20|988.7|988.3|988.9|988.5|988.9|988.5|988.7|988.3|109
1626955420000|2021-07-22 12:03:40|988.8|988.3|988.8|988.1|988.8|988.3|988.8|988.1|31
1626955430000|2021-07-22 12:03:50|988.7|988|988.2|987.4|988.7|988|988.2|987.4|0
1626955450000|2021-07-22 12:04:10|988.1|987.5|988.1|987.4|988.1|987.5|987.9|987.4|1000
1626955460000|2021-07-22 12:04:20|987.9|987.2|987.5|986.7|987.9|987.2|987.5|986.7|389
1626955480000|2021-07-22 12:04:40|987.4|986.8|987.3|986.8|987.4|986.8|987.2|986.8|0
1626955490000|2021-07-22 12:04:50||986.7||986.8||986.8||986.7|0
1626955500000|2021-07-22 12:05:00|987.4|986.9|987.4|986.9|987.5|986.9|987.3|986.9|0
1626955510000|2021-07-22 12:05:10|987.3|986.8|987.1|986.7|987.3|986.8|987.1|986.7|0
1626955520000|2021-07-22 12:05:20|987.2||987.2||987.2||987.2||0
1626955530000|2021-07-22 12:05:30|987.1|986.5|986.7|986.3|987.1|986.5|986.7|986.3|762
1626955540000|2021-07-22 12:05:40|986.8|986.4|987.2|986.7|987.3|986.7|986.8|986.4|2144
1626955550000|2021-07-22 12:05:50|987.4||987||987.4||987||0
1626955560000|2021-07-22 12:06:00|987.2|986.8|987.1|986.6|987.4|986.8|987|986.5|395
1626955570000|2021-07-22 12:06:10|987|986.5|986.9|986.3|987|986.5|986.9|986.3|0
1626955590000|2021-07-22 12:06:30|986.8|986.2|986.5|986.1|986.8|986.2|986.5|986|0
1626955600000|2021-07-22 12:06:40||986||986.1||986.1||986|0
1626955610000|2021-07-22 12:06:50|986.6|986.2|986.7|986.2|986.8|986.2|986.6|986.2|1066
1626955620000|2021-07-22 12:07:00|986.8|986.4|986.8|986.4|986.8|986.4|986.8|986.4|0
1626955630000|2021-07-22 12:07:10|987|986.5|987.3|986.8|987.3|986.8|987|986.5|608
1626955640000|2021-07-22 12:07:20|987.4||987.4||987.4||987.4||0
1626955650000|2021-07-22 12:07:30|987.3||987.3||987.3||987.3||0
1626955660000|2021-07-22 12:07:40|987.2|986.6|986.9|986.2|987.2|986.6|986.9|986.2|250
1626955670000|2021-07-22 12:07:50|986.8|986.1|986.9|986.4|986.9|986.4|986.8|986.1|50
1626955680000|2021-07-22 12:08:00|986.8|986.3|986.7|986.2|986.8|986.3|986.7|986.1|0
1626955690000|2021-07-22 12:08:10|986.8|986.3|986.8|986.3|986.8|986.3|986.8|986.3|0
1626955700000|2021-07-22 12:08:20||986.2||986.2||986.2||986.2|0
1626955710000|2021-07-22 12:08:30|987|986.4|987.1|986.5|987.1|986.5|987|986.4|0
1626955730000|2021-07-22 12:08:50|986.9|986.4|986.9|986.2|987|986.4|986.7|986.2|0
1626955740000|2021-07-22 12:09:00|986.8|986.3|986.9|986.3|987|986.4|986.8|986.3|0
1626955750000|2021-07-22 12:09:10|986.8||986.8||986.8||986.8||0
1626955760000|2021-07-22 12:09:20|986.7|986.2|986.3|985.8|986.7|986.3|986.3|985.7|1307
1626955790000|2021-07-22 12:09:50|986.5|985.9|986.7|986.1|986.7|986.1|986.5|985.9|466
1626955810000|2021-07-22 12:10:10|986.8|986.2|987.2|986.6|987.2|986.6|986.8|986.2|0
1626955850000|2021-07-22 12:10:50|987.4|986.7|987.5|986.7|987.6|986.7|987.4|986.7|0
1626955860000|2021-07-22 12:11:00|987.4|986.6|986.8|986.1|987.4|986.6|986.8|986.1|152
1626955890000|2021-07-22 12:11:30|986.9|986.2|986.9|986.2|986.9|986.2|986.9|986.2|0
1626955900000|2021-07-22 12:11:40|987|986.3|987|986.4|987|986.4|987|986.3|0
1626955910000|2021-07-22 12:11:50||986.5||986.6||986.6||986.5|0
1626955920000|2021-07-22 12:12:00|987.2|986.7|987.5|986.9|987.5|987|987.2|986.7|163
1626955930000|2021-07-22 12:12:10|987.4|987|987.3|986.7|987.4|987|987.2|986.6|376
1626955940000|2021-07-22 12:12:20|987.4||987.3||987.4||987.3||0
1626955950000|2021-07-22 12:12:30|987.2|986.6|987|986.6|987.2|986.6|987|986.6|0
1626955970000|2021-07-22 12:12:50|987.1|986.7|987.2|986.7|987.2|986.7|987.1|986.7|0
1626955980000|2021-07-22 12:13:00|987.1|986.6|986.9|986.3|987.1|986.6|986.7|986.3|2635
1626955990000|2021-07-22 12:13:10|987.1|986.4|987.2|986.7|987.4|986.8|986.8|986.4|1514
1626956000000|2021-07-22 12:13:20|987.3|986.6|987.3|986.6|987.3|986.6|987.3|986.6|0
1626956010000|2021-07-22 12:13:30|987.4|986.7|987.7|987.2|987.7|987.2|987.4|986.7|0
1626956020000|2021-07-22 12:13:40|987.6|987|987.5|986.9|987.6|987|987.5|986.9|21
1626956030000|2021-07-22 12:13:50|987.4|986.8|987.4|986.8|987.4|986.8|987.4|986.8|0
1626956040000|2021-07-22 12:14:00|987.5|986.7|987.7|987|987.7|987|987.5|986.7|0
1626956060000|2021-07-22 12:14:20||987.1||987.2||987.2||987.1|0
1626956070000|2021-07-22 12:14:30||987.3||987.3||987.3||987.3|0
1626956080000|2021-07-22 12:14:40|988|987.4|987.8|987.7|988.3|987.7|987.8|987.4|440
1626956090000|2021-07-22 12:14:50|987.7|987.6|986.4|985.9|987.8|987.6|986.4|985.9|1526
1626956100000|2021-07-22 12:15:00|986.3|986|986.3|985.8|986.3|986|986.3|985.8|0
1626956120000|2021-07-22 12:15:20|986.4|985.9|986.5|986|986.5|986.1|986.4|985.9|600
1626956140000|2021-07-22 12:15:40|986.6|986.1|986.6|986.1|986.6|986.1|986.6|986.1|0
1626956150000|2021-07-22 12:15:50||986||986||986||986|0
1626956170000|2021-07-22 12:16:10|986.8|986.1|986.8|986.1|986.8|986.1|986.8|986.1|0
1626956190000|2021-07-22 12:16:30|986.9|986.3|987.2|986.7|987.3|986.7|986.9|986.3|230
1626956210000|2021-07-22 12:16:50|987.1|986.5|986.8|986.2|987.1|986.5|986.8|986.2|2
1626956220000|2021-07-22 12:17:00|986.9|986.3|987.2|986.5|987.3|986.5|986.9|986.3|0
1626956230000|2021-07-22 12:17:10|987.4||987.3||987.5||987.3||0
1626956260000|2021-07-22 12:17:40|987.5|986.6|987.6|986.7|987.7|986.7|987.4|986.6|0
1626956270000|2021-07-22 12:17:50|987.9||987.6||987.9||987.5||0
1626956280000|2021-07-22 12:18:00|987.7|986.8|987.7|987.3|988.2|988.1|987.6|986.8|8518
1626956290000|2021-07-22 12:18:10||987.2||987.1||987.2||987.1|0
1626956310000|2021-07-22 12:18:30||987.2||987.2||987.2||987.2|0
1626956320000|2021-07-22 12:18:40|987.6|987.1|988.1|987.6|988.1|987.6|987.6|987.1|948
1626956340000|2021-07-22 12:19:00|988.2||988.2||988.2||988.2||0
1626956350000|2021-07-22 12:19:10|988.3|987.7|988.5|987.8|988.6|987.8|988.3|987.6|0
1626956420000|2021-07-22 12:20:20|988.4|987.6|987.9|987.4|988.4|987.6|987.9|987.4|1231
1626956440000|2021-07-22 12:20:40||987.5||987.5||987.5||987.5|0
1626956450000|2021-07-22 12:20:50|988|987.6|988.1|987.6|988.1|987.6|988|987.6|372
1626956460000|2021-07-22 12:21:00|988|987.2|986.9|986.3|988|987.2|986.9|986.2|5256
1626956510000|2021-07-22 12:21:50|985.7|985.6|985.9|985.4|986.9|985.9|985.7|985.4|11116
1626956520000|2021-07-22 12:22:00|986.1|985.6|986.2|985.6|986.4|985.9|986.1|985.6|4355
1626956550000|2021-07-22 12:22:30||985.7||985.6||985.7||985.6|0
1626956560000|2021-07-22 12:22:40|986.1|985.4|986.1|985.4|986.1|985.4|986.1|985.4|0
1626956570000|2021-07-22 12:22:50|986||986||986||986||0
1626956590000|2021-07-22 12:23:10|986.2|985.5|986.3|985.8|986.3|985.8|986.2|985.5|0
1626956600000|2021-07-22 12:23:20|986.4|985.9|986.4|986|986.5|986|986.4|985.5|0
1626956610000|2021-07-22 12:23:30|986|985.7|985.9|985.5|986.3|986|985.9|985.5|5300
1626956630000|2021-07-22 12:23:50|985.8|985.4|985.4|985|985.8|985.4|985.4|985|258
1626956640000|2021-07-22 12:24:00|985.5|985.1|986.4|985.6|986.4|985.6|985.4|985.1|2066
1626956650000|2021-07-22 12:24:10|986.5|985.8|986.4|985.8|986.5|985.8|986.4|985.8|0
1626956660000|2021-07-22 12:24:20|986.3|985.5|986.1|985.3|986.3|985.5|986.1|985.3|18
1626956690000|2021-07-22 12:24:50|986.2|985.4|986.2|985.4|986.2|985.4|986.2|985.4|0
1626956710000|2021-07-22 12:25:10|986.4|985.7|986.5|986|986.5|986.1|986.4|985.7|1146
1626956720000|2021-07-22 12:25:20|986.4|985.9|986.4|985.7|986.4|985.9|986.4|985.7|0
1626956740000|2021-07-22 12:25:40|986.3||986.3||986.3||986.3||0
1626956770000|2021-07-22 12:26:10|986.2||986.2||986.3||986.2||0
1626956790000|2021-07-22 12:26:30|986.1|985.4|986.2|985.3|986.2|985.4|986|985.2|1
1626956820000|2021-07-22 12:27:00|986.1||986.1||986.1||986.1||0
1626956860000|2021-07-22 12:27:40|986|985.2|985.7|985|986|985.2|985.7|985|632
1626956870000|2021-07-22 12:27:50|985.6|984.7|985.5|984.6|985.6|984.8|985.5|984.6|131
1626956900000|2021-07-22 12:28:20|985|984.7|985.5|984.8|985.5|984.8|985|984.7|500
1626956930000|2021-07-22 12:28:50|985|984.6|985|984.6|985|984.6|985|984.6|0
1626956990000|2021-07-22 12:29:50|984.9|984.2|985|984.2|985|984.6|984.8|984|1208
1626957000000|2021-07-22 12:30:00|985.3|984.3|986.3|985.4|986.8|985.8|985.3|984.3|10784
1626957050000|2021-07-22 12:30:50|985.9|985.1|985.7|984.8|985.9|985.1|985.7|984.6|9400
1626957060000|2021-07-22 12:31:00|985.5|984.9|985.5|984.8|985.5|984.9|985.5|984.8|0
1626957070000|2021-07-22 12:31:10|985.4||985.5||985.5||985.4||0
1626957090000|2021-07-22 12:31:30||984.9||985||985||984.9|0
1626957100000|2021-07-22 12:31:40||984.9||984.9||984.9||984.9|0
1626957110000|2021-07-22 12:31:50||985||985||985||985|0
1626957120000|2021-07-22 12:32:00|985.8|984.9|985.9|985|985.9|985|985.8|984.9|1
1626957130000|2021-07-22 12:32:10|985.8|984.9|985.8|984.9|985.8|984.9|985.8|984.9|0
1626957140000|2021-07-22 12:32:20||984.8||984.8||984.8||984.8|0
1626957160000|2021-07-22 12:32:40|985.7||985.3||985.7||985.3||0
1626957180000|2021-07-22 12:33:00|985.2|984.6|984.7|984|985.2|984.6|984.7|984|590
1626957190000|2021-07-22 12:33:10||984.1||984||984.1||984|440
1626957230000|2021-07-22 12:33:50|984.8|984.1|984.9|984.1|984.9|984.1|984.8|984.1|0
1626957250000|2021-07-22 12:34:10|985||985||985||985||0
1626957290000|2021-07-22 12:34:50|984.9|984|985|984.1|985|984.1|984.7|984|0
1626957300000|2021-07-22 12:35:00|984.9|984|984.8|984|984.9|984|984.5|984|2
1626957320000|2021-07-22 12:35:20|984.9|984.1|985|984.3|985.2|984.3|984.9|984.1|0
1626957340000|2021-07-22 12:35:40||984.5||984.5||984.5||984.5|0
1626957360000|2021-07-22 12:36:00|985.2|984.6|985.4|984.6|985.9|984.6|985.2|984.6|543
1626957370000|2021-07-22 12:36:10|985.3|984.5|984.6|984|985.3|984.5|984.5|984|322
1626957380000|2021-07-22 12:36:20|984.5|983.7|984.2|983.3|984.5|983.7|984.2|983.2|550
1626957390000|2021-07-22 12:36:30|984.1||984||984.1||984||0
1626957400000|2021-07-22 12:36:40|983.9|983.2|983.8|983|983.9|983.2|983.8|983|55
1626957410000|2021-07-22 12:36:50|983.7|983.2|983.6|983.2|983.7|983.2|983.6|983.2|0
1626957420000|2021-07-22 12:37:00|983.5||983.8||983.8||983.5||0
1626957440000|2021-07-22 12:37:20|983.9|983.3|983.8|983.3|984|983.3|983.8|983.3|0
1626957450000|2021-07-22 12:37:30||983.2||983.2||983.2||983.2|0
1626957470000|2021-07-22 12:37:50|983.6||983.6||983.6||983.6||0
1626957480000|2021-07-22 12:38:00|983.8|983.3|983.6|983.2|984|983.3|983.6|983.2|1266
1626957510000|2021-07-22 12:38:30|983.8||984||984||983.8||0
1626957520000|2021-07-22 12:38:40|983.9||983.5||983.9||983.5||0
1626957530000|2021-07-22 12:38:50|983.4|983|983.5|983.2|983.5|983.2|983.2|982.4|9575
1626957540000|2021-07-22 12:39:00||982.9||982.8||982.9||982.7|21
1626957550000|2021-07-22 12:39:10|983.4|982.7|983.3|982.6|983.4|982.7|983.3|982.5|0
1626957560000|2021-07-22 12:39:20|983.2|982.5|982.9|982.1|983.2|982.5|982.5|982|3400
1626957570000|2021-07-22 12:39:30|982.8|982|982.3|981.3|982.8|982|982.3|981.2|19
1626957580000|2021-07-22 12:39:40|982.2|981.2|981.7|981|982.2|981.2|981.7|981|0
1626957590000|2021-07-22 12:39:50|981.6|981.1|981.6|981|981.6|981.1|981.6|981|0
1626957600000|2021-07-22 12:40:00|981.7|981.1|982.9|982.1|983|982.1|981.7|981.1|1682
1626957610000|2021-07-22 12:40:10|982.8|982.6|983|982.4|983.1|982.6|982.8|982.1|4315
1626957620000|2021-07-22 12:40:20|983.1|982.5|983.2|982.7|983.2|982.7|983.1|982.5|0
1626957630000|2021-07-22 12:40:30||982.8||982.8||982.8||982.8|0
1626957650000|2021-07-22 12:40:50|983.1|982.5|982.8|982|983.1|982.5|982.8|982|308
1626957660000|2021-07-22 12:41:00|982.7|982.1|982.8|982.5|982.8|982.5|982.7|982.1|0
1626957670000|2021-07-22 12:41:10|982.7|982.2|982.8|982.1|982.8|982.2|982.7|982|0
1626957680000|2021-07-22 12:41:20||982||982||982||982|0
1626957690000|2021-07-22 12:41:30|982.7|982.5|982.5|982|982.7|982.5|982.5|982|5000
1626957700000|2021-07-22 12:41:40|982.4|981.8|982.4|981.7|982.4|981.8|982.1|981.2|156
1626957710000|2021-07-22 12:41:50|982.7|981.8|982.9|982.2|983.1|982.6|982.5|981.8|5117
1626957720000|2021-07-22 12:42:00|982.8|982.1|982.5|981.8|982.8|982.1|982.4|981.7|0
1626957730000|2021-07-22 12:42:10|982.4|981.7|982|981.3|982.4|981.7|982|981.2|268
1626957740000|2021-07-22 12:42:20|981.9|981.2|981.6|981|981.9|981.7|981.5|981|8888
1626957750000|2021-07-22 12:42:30|981.5|981.1|981.9|981.4|981.9|981.4|981.2|980.3|2182
1626957760000|2021-07-22 12:42:40||981.5||981.5||981.5||981.5|0
1626957780000|2021-07-22 12:43:00|982||982||982||982||0
1626957810000|2021-07-22 12:43:30|982.2|981.6|982.1|981.6|982.2|981.6|982.1|981.5|0
1626957820000|2021-07-22 12:43:40|982|981.4|981.8|981.3|982|981.4|981.8|981.3|208
1626957830000|2021-07-22 12:43:50|981.9|981.4|982.1|981.4|982.1|981.4|981.9|981.3|0
1626957840000|2021-07-22 12:44:00|982.2|981.5|982.6|982.1|982.8|982.1|982.2|981.5|2203
1626957860000|2021-07-22 12:44:20|982.5|981.5|982.4|981.7|982.5|981.7|982.1|981.4|6900
1626957870000|2021-07-22 12:44:30|983.3|981.8|982.1|981.6|983.4|982.1|982.1|981.6|11398
1626957890000|2021-07-22 12:44:50|982.2|981.7|982.3|982|982.3|982.1|982.1|981.7|351
1626957900000|2021-07-22 12:45:00|982.2|981.9|981.6|981|982.2|981.9|981.6|981|3604
1626957910000|2021-07-22 12:45:10|981.5|981.2|981.5|980.9|981.5|981.2|981.5|980.9|457
1626957930000|2021-07-22 12:45:30|981.4|981|981.4|980.9|981.4|981|981.4|980.9|0
1626957940000|2021-07-22 12:45:40|981.3|980.8|981.1|980.3|981.3|980.8|981.1|980.2|940
1626957950000|2021-07-22 12:45:50|980.9||980.9||980.9||980.9||0
1626957980000|2021-07-22 12:46:20|981|980.4|981.1|980.8|981.6|981|981|980.4|656
1626957990000|2021-07-22 12:46:30|981.5|980.9|981.7|980.7|981.9|980.9|981.5|980.7|246
1626958000000|2021-07-22 12:46:40||980.6||980.6||980.6||980.6|0
1626958010000|2021-07-22 12:46:50|981.6|980.5|980.8|980.1|981.6|980.5|980.8|980|0
1626958030000|2021-07-22 12:47:10|980.7|980|980.5|980.2|980.7|980.2|980.5|980|0
1626958040000|2021-07-22 12:47:20|980.6|980.5|980.5|980|980.6|980.5|980.4|980|1278
1626958050000|2021-07-22 12:47:30|980.6|980.1|980.9|980.1|980.9|980.1|980.6|980.1|1028
1626958070000|2021-07-22 12:47:50|981|980.4|981.3|980.5|981.3|980.5|981|980.4|0
1626958080000|2021-07-22 12:48:00|981.4|980.7|981.5|981|981.5|981|981.4|980.7|0
1626958090000|2021-07-22 12:48:10|981.6||981.6||981.8||981.6||0
1626958110000|2021-07-22 12:48:30|981.5||981.5||981.5||981.5||0
1626958120000|2021-07-22 12:48:40|981.4|980.8|981.3|980.6|981.4|981|981.1|980.5|605
1626958140000|2021-07-22 12:49:00|981.4||981.4||981.4||981.4||0
1626958170000|2021-07-22 12:49:30|981.3||981.3||981.3||981.3||0
1626958180000|2021-07-22 12:49:40|981.4|980.7|981.7|980.9|981.9|980.9|981.4|980.7|600
1626958200000|2021-07-22 12:50:00|981.6|980.8|981.6|980.8|981.6|980.8|981.6|980.8|0
1626958210000|2021-07-22 12:50:10|981.5|980.7|980.9|980.3|981.5|980.7|980.9|980.1|577
1626958220000|2021-07-22 12:50:20|980.8|980.1|980.8|980.1|980.8|980.1|980.8|980.1|0
1626958230000|2021-07-22 12:50:30||980.2||980.2||980.2||980.2|0
1626958240000|2021-07-22 12:50:40|980.7||980.7||980.7||980.7||0
1626958250000|2021-07-22 12:50:50|980.8|980|980.5|980|980.9|980|980.5|980|643
1626958270000|2021-07-22 12:51:10|980.3|979.7|979.5|978.7|980.3|979.7|979.5|978.6|4633
1626958280000|2021-07-22 12:51:20|979.4|978.6|978.9|978.1|979.4|978.6|978.9|978|888
1626958290000|2021-07-22 12:51:30|978.8|978.2|978.6|977.9|978.8|978.2|978.6|977.8|965
1626958310000|2021-07-22 12:51:50|978.7|978|979|978.3|979|978.3|978.5|978|1458
1626958320000|2021-07-22 12:52:00|978.9|978.2|978.7|977.9|978.9|978.2|978.7|977.8|0
1626958330000|2021-07-22 12:52:10|978.6|977.8|978.5|977.6|978.6|977.8|978.5|977.6|0
1626958340000|2021-07-22 12:52:20|978.4|977.7|978.4|977.6|978.4|977.7|978.4|977.6|0
1626958360000|2021-07-22 12:52:40|978.3|977.4|977.9|977.1|978.3|977.4|977.9|977|125
1626958370000|2021-07-22 12:52:50|977.8|977|977.4|976.5|977.8|977|977.4|976.5|0
1626958380000|2021-07-22 12:53:00|977.6|976.6|978.2|977.1|978.3|977.1|977.6|976.6|1197
1626958390000|2021-07-22 12:53:10|978.3|977.2|978.1|977.3|978.5|977.4|978.1|977.2|1675
1626958400000|2021-07-22 12:53:20|978|977.2|977.7|976.7|978|977.2|977.7|976.7|0
1626958410000|2021-07-22 12:53:30|977.6|976.8|977.5|976.8|977.6|976.8|977.5|976.8|0
1626958420000|2021-07-22 12:53:40|977.3|976.6|976.9|975.9|977.3|976.6|976.9|975.8|29
1626958440000|2021-07-22 12:54:00|976.8|976|977.4|976.7|977.4|976.7|976.8|976|2136
1626958450000|2021-07-22 12:54:10|977.6|976.8|978.3|977.6|978.4|977.6|977.6|976.8|883
1626958460000|2021-07-22 12:54:20|978.2|977.5|977.6|976.9|978.2|977.5|977.6|976.8|250
1626958480000|2021-07-22 12:54:40||976.8||976.7||976.8||976.7|0
1626958490000|2021-07-22 12:54:50||976.8||976.8||976.8||976.8|0
1626958500000|2021-07-22 12:55:00|977.7|976.9|978.5|977.2|978.6|977.2|977.7|976.9|0
1626958510000|2021-07-22 12:55:10|978.6|977.3|978.8|977.8|979|977.8|978.6|977.3|0
1626958520000|2021-07-22 12:55:20|978.7||978.7||978.7||978.7||0
1626958540000|2021-07-22 12:55:40|978.6|977.6|978.4|977.8|978.6|977.8|978.4|977.5|0
1626958550000|2021-07-22 12:55:50|978.3|977.6|977.4|976.8|978.3|977.6|977.4|976.7|1401
1626958560000|2021-07-22 12:56:00|977.7|976.9|977.9|977.1|977.9|977.1|977.7|976.9|3000
1626958580000|2021-07-22 12:56:20|977.5|977|978.6|977.9|978.7|978|977.5|977|5116
1626958590000|2021-07-22 12:56:30|978.7|978|979|978|979.3|978|978.7|978|0
1626958600000|2021-07-22 12:56:40|979.1|978.1|978.8|978.1|979.1|978.2|978.2|978.1|5877
1626958610000|2021-07-22 12:56:50|978.1|978|978.6|978|978.8|978.3|978.1|978|8375
1626958620000|2021-07-22 12:57:00||978.1||978.1||978.1||977.7|0
1626958630000|2021-07-22 12:57:10|978.5|977.9|979.3|978.7|979.6|978.7|978.1|977.6|5375
1626958640000|2021-07-22 12:57:20|979.2|978.6|978.9|978.1|979.2|978.6|978.9|978|879
1626958650000|2021-07-22 12:57:30|978.5|978|978.5|978|978.5|978|978.5|977.9|0
1626958660000|2021-07-22 12:57:40|978.7|978.1|978.5|977.9|978.9|978.3|978.4|977.9|5041
1626958680000|2021-07-22 12:58:00|978.7|978.1|978.9|978.4|979.2|978.5|978.7|978.1|4500
1626958690000|2021-07-22 12:58:10|978.5|978.5|978.6|977.9|978.9|978.5|978.5|977.9|7038
1626958700000|2021-07-22 12:58:20||978||978||978||978|200
1626958720000|2021-07-22 12:58:40|978.5|978.2|978|977.4|978.5|978.2|978|977.2|11032
1626958730000|2021-07-22 12:58:50|977.9|977.2|977.9|977|977.9|977.2|977.9|976.9|0
1626958750000|2021-07-22 12:59:10|977|976.8|977.5|976.9|977.8|976.9|977|976.6|3500
1626958760000|2021-07-22 12:59:20|977.6|977|977.5|977.1|978|977.6|977.5|976.9|1925
1626958770000|2021-07-22 12:59:30|977.4|976.9|977.1|976.4|977.4|976.9|977.1|976.3|213
1626958780000|2021-07-22 12:59:40|977|976.3|976.9|976.2|977|976.3|976.9|976.1|0
1626958790000|2021-07-22 12:59:50|977||977||977||977||0
1626958800000|2021-07-22 13:00:00|976.9|976.1|976.8|976.2|976.9|976.3|976.4|975.5|1106
1626958810000|2021-07-22 13:00:10|976.4||976.4||976.4||976.4||0
1626958830000|2021-07-22 13:00:30|976.3|975.9|977|976.2|977|976.2|976.3|975.5|5991
1626958840000|2021-07-22 13:00:40|976.9||976.9||976.9||976.9||0
1626958850000|2021-07-22 13:00:50|976.8|976.1|976.7|976|976.8|976.1|976.7|976|0
1626958860000|2021-07-22 13:01:00|976.6|975.9|976.3|975.8|976.6|975.9|976.3|975.6|0
1626958870000|2021-07-22 13:01:10|976.4||976.4||976.4||976.4||0
1626958880000|2021-07-22 13:01:20||975.9||975.8||975.9||975.8|456
1626958890000|2021-07-22 13:01:30|976.5|975.9|976.8|976|976.9|976|976.5|975.9|270
1626958910000|2021-07-22 13:01:50|976.9|976.1|977|976.1|977|976.1|976.9|976.1|0
1626958920000|2021-07-22 13:02:00||976.4||976.4||976.5||976.4|434
1626958940000|2021-07-22 13:02:20|977.2|976.5|977.5|976.8|977.6|976.8|977.2|976.5|2500
1626958950000|2021-07-22 13:02:30||976.9||976.9||976.9||976.9|0
1626958970000|2021-07-22 13:02:50|977.8|977|977.9|977.3|978|977.5|977.8|977|4250
1626958990000|2021-07-22 13:03:10|977.8|977.1|977.2|976.7|977.8|977.1|977.2|976.7|315
1626959000000|2021-07-22 13:03:20|977.1|976.5|976.9|976.3|977.1|976.5|976.9|976.3|23
1626959020000|2021-07-22 13:03:40|976.2|976.1|976.6|976|976.9|976.2|976.2|976|22059
1626959050000|2021-07-22 13:04:10|976.3|976.1|977.2|976.9|977.2|977|976.3|976.1|416
1626959080000|2021-07-22 13:04:40|977.1|977|976.9|976.5|977.1|977|976.9|976.3|763
1626959090000|2021-07-22 13:04:50|976.8|976.3|976.9|976.2|976.9|976.3|976.7|976|1
1626959100000|2021-07-22 13:05:00|976.8|976|977.2|976.6|977.4|976.7|976.8|976|1022
1626959120000|2021-07-22 13:05:20|977.3|976.7|977.5|976.7|977.7|976.7|977.3|976.7|0
1626959140000|2021-07-22 13:05:40|977.6|976.8|978|977.5|978|977.5|977.6|976.8|1127
1626959150000|2021-07-22 13:05:50||977.3||977.5||977.5||977.3|0
1626959240000|2021-07-22 13:07:20||977.6||977.5||977.6||977.5|0
1626959250000|2021-07-22 13:07:30|978.2|977.6|978.5|977.7|978.5|977.9|978.2|977.5|553
1626959260000|2021-07-22 13:07:40|978.4|977.8|978.1|977.4|978.4|977.8|978.1|977.3|0
1626959280000|2021-07-22 13:08:00|978|977.3|978.3|977.6|978.5|977.6|978|977.3|0
1626959290000|2021-07-22 13:08:10||977.5||977.4||977.5||977.4|0
1626959320000|2021-07-22 13:08:40|978.4|977.5|978.5|977.8|978.5|977.8|978.4|977.5|0
1626959340000|2021-07-22 13:09:00|978.7|978|978.9|978.1|978.9|978.2|978.7|978|530
1626959350000|2021-07-22 13:09:10|978.8|978.2|978.8|978.2|978.8|978.2|978.8|978.2|0
1626959370000|2021-07-22 13:09:30|978.6|978.1|978.5|978|978.6|978.1|978.5|978|20
1626959400000|2021-07-22 13:10:00|978.4|977.8|978.4|977.7|978.5|977.8|978.2|977.6|2000
1626959410000|2021-07-22 13:10:10|978.5|977.6|978.9|978.2|978.9|978.2|978.5|977.6|77
1626959420000|2021-07-22 13:10:20||978.3||978.4||978.4||978.3|0
1626959430000|2021-07-22 13:10:30|||||||||3
1626959440000|2021-07-22 13:10:40|979|978.5|979.2|978.6|979.2|978.6|979|978.5|5736
1626959450000|2021-07-22 13:10:50|979.1|978.7|979.6|979|979.9|979.3|979.1|978.7|966
1626959460000|2021-07-22 13:11:00|979.7|979.1|980|979.1|980.2|979.1|979.7|979.1|0
1626959480000|2021-07-22 13:11:20|979.9||979.7||979.9||979.7||0
1626959490000|2021-07-22 13:11:30|979.6|979|979.6|979|979.6|979|979.4|979|0
1626959500000|2021-07-22 13:11:40|979.7||979.7||979.9||979.5||0
1626959510000|2021-07-22 13:11:50|979.6|978.8|979.8|978.9|979.9|978.9|979.6|978.8|0
1626959520000|2021-07-22 13:12:00|979.9|979.1|981.5|980.6|981.6|980.6|979.9|979.1|3805
1626959530000|2021-07-22 13:12:10|981.3|980.7|981.4|980.7|981.5|980.7|981.3|980.7|0
1626959540000|2021-07-22 13:12:20|981.5|980.8|981.5|981|981.5|981.1|981.5|980.8|0
1626959560000|2021-07-22 13:12:40|981.4|980.8|981.5|981.1|981.5|981.1|981.3|980.6|394
1626959570000|2021-07-22 13:12:50|981.4|980.9|981.4|980.7|981.5|980.9|981.4|980.7|800
1626959580000|2021-07-22 13:13:00|981.5|981|981.1|980.1|981.5|981|980.6|979.9|2469
1626959590000|2021-07-22 13:13:10|981.2|980.2|981|980.4|981.5|980.4|981|980.2|0
1626959600000|2021-07-22 13:13:20|981.1|981|981.5|981|981.5|981|981.1|981|0
1626959610000|2021-07-22 13:13:30||980.8||981||981||980.6|0
1626959630000|2021-07-22 13:13:50||981.1||980.9||981.1||980.8|0
1626959650000|2021-07-22 13:14:10|981.6|981|982.1|981.5|982.2|981.6|981.6|981|4920
1626959660000|2021-07-22 13:14:20|982.2|981.6|982.2|981.6|982.2|981.6|982.2|981.6|25
1626959690000|2021-07-22 13:14:50|982.1|981.8|982|981.5|982.1|981.8|982|981.5|1
1626959700000|2021-07-22 13:15:00|982.1|981.2|981.4|980.7|982.1|981.2|981.4|980.6|3811
1626959760000|2021-07-22 13:16:00|981.6|980.8|981.9|981|981.9|981|981.6|980.8|99
1626959770000|2021-07-22 13:16:10||981.3||981.3||981.3||981.3|0
1626959790000|2021-07-22 13:16:30|981.8|981.1|981.5|981|981.8|981.1|981.5|981|38
1626959800000|2021-07-22 13:16:40|981.6||981.7||981.7||981.6||0
1626959810000|2021-07-22 13:16:50|981.6|981.1|981.6|981.1|981.6|981.1|981.6|981|0
1626959820000|2021-07-22 13:17:00||981||981.1||981.1||981|0
1626959830000|2021-07-22 13:17:10|981.7|981.2|982.2|981.6|982.2|981.6|981.7|981.2|533
1626959850000|2021-07-22 13:17:30|982.1|981.5|982.1|981.4|982.1|981.5|982.1|981.4|0
1626959870000|2021-07-22 13:17:50|982|981.5|982|981.5|982|981.5|982|981.5|225
1626959880000|2021-07-22 13:18:00|982.2|981.6|982.1|981.9|982.2|981.9|982.1|981.6|94
1626959910000|2021-07-22 13:18:30|982|981.7|981.7|980.9|982|981.7|981.6|980.8|271
1626959950000|2021-07-22 13:19:10|981.8|981|982.2|981.4|982.2|981.4|981.8|981|1018
1626959960000|2021-07-22 13:19:20|982.1||982.1||982.1||982.1||0
1626959970000|2021-07-22 13:19:30||981.3||981.3||981.3||981.2|0
1626959990000|2021-07-22 13:19:50|982|981.2|981.9|981.2|982|981.2|981.9|981.2|0
1626960000000|2021-07-22 13:20:00|982|981.3|981.9|981.3|982.1|981.3|981.9|981.3|0
1626960010000|2021-07-22 13:20:10||981.7||981.7||981.7||981.7|0
1626960040000|2021-07-22 13:20:40|982.1|981.8|982.2|981.9|982.2|981.9|982.1|981.8|292
1626960060000|2021-07-22 13:21:00|982.1|981.7|981.8|981.3|982.1|981.7|981.8|981.2|2836
1626960080000|2021-07-22 13:21:20|981.9|981.4|982|981.7|982.3|981.8|981.9|981.4|300
1626960100000|2021-07-22 13:21:40|982.3|981.8|982.4|981.9|982.5|981.9|982.3|981.8|774
1626960110000|2021-07-22 13:21:50||981.6||981.7||981.7||981.6|0
1626960120000|2021-07-22 13:22:00|982.3|981.6|982.1|981.6|982.3|981.6|982.1|981.6|0
1626960130000|2021-07-22 13:22:10|982.2|982|982.1|981.8|982.3|982|982.1|981.6|100
1626960140000|2021-07-22 13:22:20|982|981.6|982|981.4|982|981.6|982|981.3|0
1626960160000|2021-07-22 13:22:40|982.1|981.5|982.9|981.9|982.9|981.9|982|981.5|531
1626960170000|2021-07-22 13:22:50|982.8|982|982.9|982.2|983|982.2|982.7|982|398
1626960190000|2021-07-22 13:23:10|983|982.4|982.9|982.2|983|982.4|982.9|982.2|0
1626960200000|2021-07-22 13:23:20|982.8|982.1|982.3|981.5|982.8|982.1|982.3|981.4|739
1626960220000|2021-07-22 13:23:40|982.2|981.4|981.3|980.3|982.2|981.4|981.3|980.2|661
1626960230000|2021-07-22 13:23:50|981.2||981.1||981.2||981.1||0
1626960240000|2021-07-22 13:24:00|981||981||981||981||0
1626960270000|2021-07-22 13:24:30|980.9|980.2|980.9|980|980.9|980.2|980.9|980|0
1626960280000|2021-07-22 13:24:40|980.8|979.8|980.2|979.6|980.8|979.8|980.2|979.6|0
1626960290000|2021-07-22 13:24:50||979.7||979.6||979.7||979.5|0
1626960300000|2021-07-22 13:25:00|980.1|979.5|979.3|978.5|980.1|979.5|979.3|978.5|317
1626960320000|2021-07-22 13:25:20|979.4|978.6|980.4|979.5|980.5|979.5|979.4|978.6|612
1626960330000|2021-07-22 13:25:30||979.6||979.7||979.7||979.6|0
1626960340000|2021-07-22 13:25:40|980.3|979.6|980.3|979.5|980.3|979.6|980.3|979.5|0
1626960380000|2021-07-22 13:26:20|980.2|979.4|980|979|980.2|979.4|980|979|1535
1626960390000|2021-07-22 13:26:30||979.1||979.1||979.1||979.1|0
1626960400000|2021-07-22 13:26:40|980.1|979.2|980.8|980|981|980|980.1|979.2|2937
1626960410000|2021-07-22 13:26:50|981|980.1|981.2|980.7|981.6|980.7|981|980.1|0
1626960420000|2021-07-22 13:27:00|981.5|980.8|981.5|981|981.9|981|981.5|980.8|318
1626960440000|2021-07-22 13:27:20|981.4|980.9|981.6|980.7|981.7|980.9|981|980.6|555
1626960460000|2021-07-22 13:27:40|981.7|980.9|981.9|980.9|982|980.9|981.7|980.9|0
1626960470000|2021-07-22 13:27:50|981.6|980.7|981.3|980.9|981.6|980.9|981.3|980.7|0
1626960480000|2021-07-22 13:28:00|981.2|980.8|980.9|980|981.2|980.8|980.9|980|7309
1626960490000|2021-07-22 13:28:10|980.8|979.9|979.4|978.5|980.8|979.9|979.4|978.2|1974
1626960500000|2021-07-22 13:28:20|979.6|978.6|979.6|978.8|979.6|978.9|979.5|978.6|0
1626960510000|2021-07-22 13:28:30|979.7|978.9|979.9|979|980.2|979.3|979.7|978.9|556
1626960550000|2021-07-22 13:29:10|979.8|978.9|979.7|978.6|979.8|978.9|979.7|978.5|0
1626960560000|2021-07-22 13:29:20|979.4||979.4||979.4||979.4||267
1626960570000|2021-07-22 13:29:30|979.3|978.4|979.1|978.4|979.3|978.4|979.1|978.1|793
1626960580000|2021-07-22 13:29:40|979.2|978.5|979.6|978.7|979.7|978.7|979.2|978.5|0
1626960590000|2021-07-22 13:29:50|979.4|979.5|979.4|978.5|979.6|979.5|979.4|978.5|4850
1626960600000|2021-07-22 13:30:00|979.3|978.4|977.5|977|979.3|978.4|977.5|976.8|1106
1626960610000|2021-07-22 13:30:10|977|976.7|977.5|977.1|977.5|977.1|977|976|1752
1626960620000|2021-07-22 13:30:20|977.8|977.2|977.2|976.3|978.2|977.3|977.2|976.1|2614
1626960630000|2021-07-22 13:30:30|977|976.2|976.2|975.3|977|976.2|976.2|975.2|3339
1626960640000|2021-07-22 13:30:40|976.1||976.1||976.1||976.1||0
1626960650000|2021-07-22 13:30:50|975.8|975.4|976.2|975.4|976.2|975.5|975.7|975.3|1921
1626960660000|2021-07-22 13:31:00|976|975.3|975.7|975.3|976|975.3|975.7|975.3|0
1626960670000|2021-07-22 13:31:10|975.6|975.2|974.7|973.8|975.6|975.2|974.7|973.8|7832
1626960680000|2021-07-22 13:31:20||973.9||974||974||973.9|0
1626960690000|2021-07-22 13:31:30|974.9|974.1|975.7|974.7|975.8|975|974.9|974.1|724
1626960700000|2021-07-22 13:31:40|975.8|974.8|976|975.2|976.4|975.2|975.8|974.8|0
1626960710000|2021-07-22 13:31:50|975.8||975.8||975.8||975.7||0
1626960720000|2021-07-22 13:32:00|975.7|975.3|975.8|975.2|975.8|975.3|975.7|975.2|0
1626960730000|2021-07-22 13:32:10|976|975.3|976.9|975.9|977|975.9|976|975.1|345
1626960740000|2021-07-22 13:32:20|977|976|976.7|976.1|977|976.2|976.7|975.8|0
1626960760000|2021-07-22 13:32:40|976.8||976.8||976.8||976.8||0
1626960770000|2021-07-22 13:32:50|976.7||976.3||976.7||976.3||0
1626960780000|2021-07-22 13:33:00|976.2|975.8|975.4|974.7|976.3|975.8|975.4|974.7|292
1626960790000|2021-07-22 13:33:10|975.3|974.4|974.9|973.8|975.3|974.4|974.9|973.8|179
1626960800000|2021-07-22 13:33:20|975|974|974.9|974.2|975.2|974.2|974.9|974|0
1626960810000|2021-07-22 13:33:30||974.3||974.3||974.3||974.3|0
1626960820000|2021-07-22 13:33:40|975.2|974.4|975.1|974.3|975.6|974.7|974.8|973.8|2122
1626960830000|2021-07-22 13:33:50|975.2|974.4|975.8|975.2|976|975.2|975.1|974.4|59
1626960840000|2021-07-22 13:34:00||975.1||975.1||975.1||975|0
1626960850000|2021-07-22 13:34:10|976.1|975.2|976.3|975.4|976.6|975.4|976.1|975.1|531
1626960860000|2021-07-22 13:34:20|976.4|975.6|975.5|974.5|976.5|975.6|975.3|974.1|377
1626960870000|2021-07-22 13:34:30|975.4|974.4|975|974|975.4|974.4|975|973.9|0
1626960890000|2021-07-22 13:34:50|975.1|974.1|975.3|974.4|975.3|974.4|975.1|974.1|0
1626960900000|2021-07-22 13:35:00|975.4|974.3|974.8|974.1|975.5|974.3|974.7|974.1|0
1626960920000|2021-07-22 13:35:20|974.9||974.7||975||974.7||0
1626960930000|2021-07-22 13:35:30|974.6|973.8|974.4|973.8|974.6|973.8|974.4|973.8|0
1626960940000|2021-07-22 13:35:40|974.3|973.5|973.6|972.6|974.3|973.5|973.6|972.4|1000
1626960950000|2021-07-22 13:35:50|973.5|972.7|974.1|973.2|974.2|973.2|973.5|972.7|0
1626960960000|2021-07-22 13:36:00|974.2|973.3|974.2|973.3|974.2|973.3|974.2|973.3|0
1626960970000|2021-07-22 13:36:10|974.3|973.4|974.1|973.3|974.6|973.7|974.1|973.3|0
1626960980000|2021-07-22 13:36:20|974|973.2|973.7|972.7|974|973.3|973.7|972.7|1096
1626960990000|2021-07-22 13:36:30|973.6|972.8|973.4|972.3|973.6|972.8|973.4|972.2|0
1626961000000|2021-07-22 13:36:40|973.3|972.1|973|972.4|973.3|972.4|973|972|0
1626961010000|2021-07-22 13:36:50|972.9|972.1|972.5|971.4|972.9|972.1|972.5|971.3|33
1626961020000|2021-07-22 13:37:00|972.4|971.3|972.2|971.1|972.4|971.3|972.2|971|0
1626961030000|2021-07-22 13:37:10|972.3|971.2|973|972.4|973|972.4|972.3|971.2|4419
1626961040000|2021-07-22 13:37:20|972.9|972.5|973|972.4|973|972.5|972.9|972.4|361
1626961060000|2021-07-22 13:37:40|973.2|972.5|973.7|972.8|973.8|972.8|973.2|972.5|442
1626961070000|2021-07-22 13:37:50|974|972.9|973.7|972.9|974.3|972.9|972.9|972.8|5000
1626961080000|2021-07-22 13:38:00|972.9|972.8|973|972.2|973.6|972.9|972|971.9|16351
1626961090000|2021-07-22 13:38:10|973.1|972.4|973.4|972.8|973.4|972.8|973|972.4|882
1626961100000|2021-07-22 13:38:20|973.1|972.7|973.9|973|974.1|973|973.1|972.7|71
1626961110000|2021-07-22 13:38:30|974|973.1|974.2|973.2|974.4|973.4|973.6|973|4618
1626961130000|2021-07-22 13:38:50|974.4|973.4|975.2|974.1|975.4|974.1|974.4|973.4|980
1626961140000|2021-07-22 13:39:00|975|974.2|975|974.2|975|974.2|975|974.2|0
1626961150000|2021-07-22 13:39:10|975.2|974.3|975.5|975|975.9|975|975.2|974.3|76
1626961160000|2021-07-22 13:39:20|975.4|974.8|975.3|974.8|975.4|974.8|975.3|974.8|363
1626961170000|2021-07-22 13:39:30|975.4|974.9|975.9|975|975.9|975|975.4|974.9|0
1626961190000|2021-07-22 13:39:50|976.2|975.1|977.1|976.5|977.3|976.5|976.2|975.1|500
1626961200000|2021-07-22 13:40:00|977.3|976.6|976.2|975.4|977.7|976.6|976.2|975.4|2765
1626961210000|2021-07-22 13:40:10||975.3||975.3||975.3||975.3|0
1626961220000|2021-07-22 13:40:20|976.3|975.4|977|976.2|977|976.3|976.1|975.4|301
1626961230000|2021-07-22 13:40:30|977.3|976.3|977.9|977.1|978|977.1|977.3|976.3|440
1626961240000|2021-07-22 13:40:40|978|977.2|978.1|977.2|978.2|977.2|978|977.2|0
1626961250000|2021-07-22 13:40:50|978||978||978||978||0
1626961260000|2021-07-22 13:41:00|977.3|977.3|978.1|977.4|978.1|977.4|977.3|977.2|91
1626961270000|2021-07-22 13:41:10|978|977.1|976.8|975.9|978|977.1|976.8|975.7|2148
1626961280000|2021-07-22 13:41:20||976.2||976.2||976.2||976.2|0
1626961290000|2021-07-22 13:41:30|976.7|975.9|976.3|975.5|976.7|975.9|976.3|975.5|271
1626961310000|2021-07-22 13:41:50|976.4|975.6|977.1|976.1|977.1|976.1|976.4|975.6|0
1626961320000|2021-07-22 13:42:00|977.2|976.2|978|976.8|978.1|976.8|977.2|976.2|0
1626961330000|2021-07-22 13:42:10|978.1|978|978.8|977.7|979|978|978|976.8|2000
1626961340000|2021-07-22 13:42:20|978.7|977.9|978.7|977.5|978.7|977.9|978.2|977.4|25
1626961350000|2021-07-22 13:42:30|978.8|977.6|979.1|978|979.3|978|978.8|977.6|0
1626961360000|2021-07-22 13:42:40|979.3|978.1|979.4|978.3|979.7|978.3|979.3|978.1|0
1626961370000|2021-07-22 13:42:50|979.6|978.4|979.8|978.7|980|979.2|979.5|978.4|1000
1626961380000|2021-07-22 13:43:00|979.9|978.8|979.8|978.8|980.4|979|979.8|978.8|0
1626961390000|2021-07-22 13:43:10|979.7|978.9|980.6|979.4|980.7|979.4|979.7|978.9|100
1626961400000|2021-07-22 13:43:20|980.7|979.5|981|979.9|981.1|979.9|980.7|979.5|0
1626961410000|2021-07-22 13:43:30|981.1|980|981.3|980.3|981.5|980.3|981.1|980|0
1626961430000|2021-07-22 13:43:50|981.5|980.5|981.9|980.8|982.1|980.8|981.5|980.5|0
1626961440000|2021-07-22 13:44:00|982.1|980.9|982|981|982.2|981|982|980.9|0
1626961450000|2021-07-22 13:44:10|982.2|981.1|982.3|981.5|982.6|982.5|982.2|981.1|3000
1626961460000|2021-07-22 13:44:20|982.2|981.3|982|981.1|982.2|981.3|982|981.1|22
1626961480000|2021-07-22 13:44:40|981.9|981|981.4|980.5|981.9|981.1|981.1|980.3|1719
1626961490000|2021-07-22 13:44:50|981.5|980.6|982.1|981.1|982.3|981.1|981.5|980.6|0
1626961500000|2021-07-22 13:45:00|982|981|981.6|980.8|982|981.1|981.2|980.3|2506
1626961510000|2021-07-22 13:45:10|981.8|980.9|982.4|981.3|982.5|981.3|981.8|980.9|0
1626961530000|2021-07-22 13:45:30|982.1||982.1||982.1||982.1||0
1626961550000|2021-07-22 13:45:50|982.4|981.4|982.6|981.7|982.7|981.7|982.4|981.4|277
1626961560000|2021-07-22 13:46:00||981.6||981.6||981.6||981.6|0
1626961570000|2021-07-22 13:46:10|982.4|981.5|981.9|981.2|982.4|981.5|981.9|981.2|0
1626961580000|2021-07-22 13:46:20|981.8||981.6||981.9||981.6||0
1626961590000|2021-07-22 13:46:30|981.9|981|980.7|980|981.9|981|980.7|980|935
1626961600000|2021-07-22 13:46:40||980.1||979.9||980.1||979.8|0
1626961610000|2021-07-22 13:46:50||980||980.1||980.1||980|0
1626961620000|2021-07-22 13:47:00|980.8|980.2|980.8|980|981.1|980.3|980.7|980|326
1626961640000|2021-07-22 13:47:20|980.6|979.8|980.4|979.7|980.6|979.9|980.4|979.5|1829
1626961650000|2021-07-22 13:47:30|980.3||980.2||980.3||980.2||0
1626961660000|2021-07-22 13:47:40|980.1|979.5|979.2|978.6|980.1|979.5|979.2|978.4|1676
1626961670000|2021-07-22 13:47:50|979.1|978.7|979.1|978.7|979.1|978.7|979.1|978.7|0
1626961680000|2021-07-22 13:48:00|979.3|978.8|979.8|979.1|979.9|979.2|979.3|978.8|944
1626961690000|2021-07-22 13:48:10|979.7|978.9|979.3|978.5|979.7|978.9|979.1|978.5|598
1626961700000|2021-07-22 13:48:20|979.4|978.6|979.4|978.6|979.6|978.6|979.4|978.6|0
1626961710000|2021-07-22 13:48:30|979.2|978.5|979|978.1|979.4|978.5|979|978.1|0
1626961720000|2021-07-22 13:48:40|978.8|978|979.2|978.4|979.5|979|978.7|978|20839
1626961730000|2021-07-22 13:48:50|979.1|978.3|979.1|978.3|979.1|978.3|979.1|978.2|0
1626961740000|2021-07-22 13:49:00|979|978.2|977.3|976.5|979|978.2|977.3|976.4|9214
1626961750000|2021-07-22 13:49:10|977.2|976.4|977|976.1|977.2|976.4|977|976.1|0
1626961760000|2021-07-22 13:49:20|976.9|976|975.9|975.3|976.9|976|975.9|975.1|2047
1626961770000|2021-07-22 13:49:30|976|975.4|976.3|975.5|976.3|975.7|976|975.2|1075
1626961780000|2021-07-22 13:49:40|976.2|975.3|976|975.3|976.2|975.4|976|975.2|0
1626961790000|2021-07-22 13:49:50|975.9|975.4|976.1|975.2|976.1|975.4|975.9|975.1|300
1626961800000|2021-07-22 13:50:00|976.2|975.3|977.6|976.7|977.7|976.7|976.2|975.3|1491
1626961810000|2021-07-22 13:50:10|977.5|976.6|977.1|976.1|977.5|976.6|977.1|976.1|20
1626961820000|2021-07-22 13:50:20|977.3|976.2|977.5|976.5|977.5|976.5|977.3|976.2|0
1626961830000|2021-07-22 13:50:30|977.6|976.6|978|976.8|978.1|976.8|977.6|976.6|0
1626961840000|2021-07-22 13:50:40|977.9|976.6|977.4|976.5|977.9|976.6|977.3|976.5|0
1626961860000|2021-07-22 13:51:00|977.3|976.3|976.7|975.9|977.3|976.4|976.6|975.9|300
1626961870000|2021-07-22 13:51:10|976.6|976|976.4|975.5|977.3|976.3|976.3|975.4|71
1626961880000|2021-07-22 13:51:20|976.5||976.5||976.5||976.5||0
1626961890000|2021-07-22 13:51:30|976.6||976.4||976.6||976.4||0
1626961900000|2021-07-22 13:51:40|976.5||976.2||976.5||976.2||0
1626961910000|2021-07-22 13:51:50|976.3|975.6|975.9|975.2|976.4|975.6|975.6|975|1406
1626961920000|2021-07-22 13:52:00|976.1|975.3|976.6|975.7|976.8|975.7|976.1|975.3|671
1626961930000|2021-07-22 13:52:10|976.5|975.6|975.9|975|976.5|975.6|975.9|975|0
1626961940000|2021-07-22 13:52:20|975.8|975.1|976.3|975.3|976.7|975.3|975.8|975|0
1626961950000|2021-07-22 13:52:30|976.2|975.2|975.7|975|976.2|975.2|975.7|975|0
1626961960000|2021-07-22 13:52:40|975.6|975.1|975.9|975|976.3|975.1|975.2|974.4|2919
1626961980000|2021-07-22 13:53:00|976||976.1||976.1||976||0
1626962000000|2021-07-22 13:53:20|976|974.9|975.7|974.9|976|974.9|975.6|974.8|0
1626962010000|2021-07-22 13:53:30|975.6|974.8|975|974.4|975.6|974.8|975|974.3|300
1626962020000|2021-07-22 13:53:40|975.1|974.5|975.4|974.8|975.4|974.8|975.1|974.5|0
1626962030000|2021-07-22 13:53:50||974.9||974.8||974.9||974.8|0
1626962040000|2021-07-22 13:54:00|975.6|974.5|975|974.5|975.7|974.5|975|974.5|931
1626962050000|2021-07-22 13:54:10|975.1|974.6|975.4|974.6|975.4|974.6|975.1|974.6|0
1626962060000|2021-07-22 13:54:20|975.6|974.7|976|975.5|976.2|975.5|975.5|974.7|653
1626962070000|2021-07-22 13:54:30|976.3|975.6|976.3|975.6|976.5|975.6|976.3|975.6|51
1626962080000|2021-07-22 13:54:40|976.4|975.7|976.7|976|976.7|976|976.4|975.7|0
1626962090000|2021-07-22 13:54:50||976.2||976.3||976.3||976.2|0
1626962110000|2021-07-22 13:55:10|976.6|976|976.7|975.9|976.7|976|976.3|975.8|408
1626962120000|2021-07-22 13:55:20|976.9|976|977.4|976.4|977.7|976.4|976.9|976|559
1626962130000|2021-07-22 13:55:30|977.3|976.7|978.1|977.3|978.2|977.3|977.3|976.7|0
1626962140000|2021-07-22 13:55:40|977.9||977.9||977.9||977.8||0
1626962160000|2021-07-22 13:56:00|978.1|977.4|978.8|978|979.1|978|978.1|977.4|725
1626962170000|2021-07-22 13:56:10|978.9|977.9|978.6|977.9|978.9|977.9|978.6|977.9|0
1626962180000|2021-07-22 13:56:20|978.5|977.6|978|976.8|978.5|977.6|978|976.8|788
1626962190000|2021-07-22 13:56:30|977.9|976.9|977.9|976.9|977.9|976.9|977.7|976.9|0
1626962200000|2021-07-22 13:56:40|978|977|978.6|977.4|978.7|977.4|978|977|163
1626962210000|2021-07-22 13:56:50|978.7|978.1|978.7|978.1|978.8|978.1|978.6|978.1|0
1626962220000|2021-07-22 13:57:00|978.6|977.8|978.2|977.4|978.6|977.8|978.2|977.4|27
1626962230000|2021-07-22 13:57:10|978.4|977.5|978.5|977.7|978.6|977.7|978.4|977.5|196
1626962240000|2021-07-22 13:57:20|978.6|977.8|978.8|977.8|978.8|977.8|978.6|977.8|0
1626962250000|2021-07-22 13:57:30|978.7|977.7|978.4|977.5|978.7|977.7|978.4|977.5|732
1626962260000|2021-07-22 13:57:40|978.3|977.4|978.1|977.2|978.3|977.4|978.1|977.2|800
1626962270000|2021-07-22 13:57:50|978|977.1|977.6|976.8|978|977.1|977.6|976.8|0
1626962280000|2021-07-22 13:58:00||976.7||976.7||976.7||976.7|0
1626962290000|2021-07-22 13:58:10|977.5|976.9|977.1|976.4|977.5|976.9|977.1|976.4|527
1626962300000|2021-07-22 13:58:20||976.3||976||976.3||976|0
1626962310000|2021-07-22 13:58:30|977.2|976.1|977.5|976.4|977.5|976.4|977.2|976.1|0
1626962320000|2021-07-22 13:58:40|977.4||977.4||977.4||977.4||0
1626962330000|2021-07-22 13:58:50|977.5|976.8|978|977.1|978.1|977.1|977.5|976.8|1000
1626962350000|2021-07-22 13:59:10|978.1|977.3|978.4|977.3|978.5|977.3|978.1|977.3|0
1626962360000|2021-07-22 13:59:20|978.7|977.7|978.9|977.9|979|977.9|978.7|977.7|0
1626962370000|2021-07-22 13:59:30|978.7||978.7||978.7||978.7||0
1626962410000|2021-07-22 14:00:10|978.6|977.7|978.7|977.4|978.7|977.7|978.5|977.3|18
1626962420000|2021-07-22 14:00:20|978.5||978.5||978.5||978.5||0
1626962440000|2021-07-22 14:00:40|978.4||978.4||978.4||978.4||0
1626962450000|2021-07-22 14:00:50|978.3|977.3|978.3|977.3|978.3|977.3|978.3|977.3|0
1626962470000|2021-07-22 14:01:10|978.4|977.4|978.2|977.4|978.4|977.5|978.2|977.4|0
1626962480000|2021-07-22 14:01:20||977.5||977.5||977.5||977.5|0
1626962500000|2021-07-22 14:01:40|978.3|977.6|978.5|977.9|978.5|977.9|978.1|977.6|197
1626962520000|2021-07-22 14:02:00|978.4||978.5||978.5||978.4||0
1626962540000|2021-07-22 14:02:20|978.4|977.7|977.4|976.6|978.4|977.9|977.4|976.5|2991
1626962550000|2021-07-22 14:02:30|977.3|976.4|976.9|976.2|977.3|976.6|976.9|976.2|18
1626962560000|2021-07-22 14:02:40|977|976.3|977.1|976.3|977.1|976.3|977|976.3|0
1626962570000|2021-07-22 14:02:50|977|976.2|976.8|976.2|977|976.2|976.8|976.2|0
1626962580000|2021-07-22 14:03:00|976.7||976.7||976.7||976.7||0
1626962590000|2021-07-22 14:03:10||976.3||976.3||976.3||976.3|0
1626962600000|2021-07-22 14:03:20|976.6|976.2|976.3|975.4|976.6|976.2|976.3|975.3|563
1626962610000|2021-07-22 14:03:30|976.2|975.5|976.8|975.7|976.8|975.7|976.2|975.5|1248
1626962620000|2021-07-22 14:03:40|976.7||976.7||976.7||976.7||0
1626962640000|2021-07-22 14:04:00|976.6|975.6|976.4|975.5|976.6|975.6|976.4|975.5|0
1626962650000|2021-07-22 14:04:10||975.4||975.4||975.4||975.3|0
1626962670000|2021-07-22 14:04:30|976.6|975.5|976.8|976|976.8|976|976.6|975.5|0
1626962680000|2021-07-22 14:04:40||976.1||976.3||976.3||976.1|0
1626962690000|2021-07-22 14:04:50|976.7|976.4|976.8|976.4|976.8|976.4|976.7|976.4|0
1626962700000|2021-07-22 14:05:00|977.1|976.5|977.8|976.9|977.9|976.9|977.1|976.5|495
1626962710000|2021-07-22 14:05:10|977.9|977|978|977.2|978.5|977.3|977.9|977|0
1626962720000|2021-07-22 14:05:20|977.9|977.1|977.2|976.5|977.9|977.2|977.2|976.2|2982
1626962730000|2021-07-22 14:05:30|977.1|976.3|977.2|976.5|977.3|976.5|977.1|976.1|0
1626962740000|2021-07-22 14:05:40|977.1|976.3|976.7|975.9|977.1|976.3|976.6|975.8|0
1626962750000|2021-07-22 14:05:50|976.3|975.8|976.3|975.7|976.3|975.8|976.3|975.7|0
1626962760000|2021-07-22 14:06:00||975.6||975.5||975.6||975.4|0
1626962770000|2021-07-22 14:06:10|976.5|976|976.6|975.7|976.7|976.1|976.3|975.6|2822
1626962780000|2021-07-22 14:06:20|976.4|975.8|976.9|976.3|976.9|976.3|976.4|975.8|0
1626962790000|2021-07-22 14:06:30|976.8|976.1|976.1|975.7|976.8|976.1|976.1|975.5|0
1626962800000|2021-07-22 14:06:40|976.2|975.5|976.5|975.7|976.5|975.7|975.7|975.5|2677
1626962810000|2021-07-22 14:06:50|976.3|975.6|975.7|975.1|976.3|975.6|975.2|974.3|43716
1626962820000|2021-07-22 14:07:00|975.6|975|975.2|974.5|975.6|975|975.2|974.5|489
1626962830000|2021-07-22 14:07:10|975.3|974.6|975.7|975.2|975.7|975.2|975.3|974.6|179
1626962840000|2021-07-22 14:07:20|976|975.3|976.8|975.6|976.8|975.6|975.8|975.3|323
1626962850000|2021-07-22 14:07:30|977|975.7|976.5|975.7|977.3|976.2|976.5|975.7|1076
1626962860000|2021-07-22 14:07:40|976.4|975.8|976.5|975.8|976.5|975.8|976.4|975.8|23
1626962870000|2021-07-22 14:07:50|976.6||976.8||976.8||976.6||0
1626962880000|2021-07-22 14:08:00|977||977||977.1||977||0
1626962890000|2021-07-22 14:08:10||975.9||976.1||976.1||975.9|0
1626962920000|2021-07-22 14:08:40|977.1|976.2|977.5|976.7|978|976.7|977.1|976.2|0
1626962950000|2021-07-22 14:09:10|977.4||977.4||977.4||977.4||0
1626962960000|2021-07-22 14:09:20|977.3||977.1||977.3||977.1||0
1626962970000|2021-07-22 14:09:30|977|976.5|976.9|976.5|977|976.5|976.9|976.5|0
1626962990000|2021-07-22 14:09:50|976.8|976.1|976.4|975.7|976.8|976.1|976|975.4|3223
1626963000000|2021-07-22 14:10:00|976.3|975.6|977|976|977.1|976|976.3|975.6|0
1626963030000|2021-07-22 14:10:30|977.1|976.2|977.3|976.5|977.6|976.5|977.1|976.2|0
1626963040000|2021-07-22 14:10:40|977.2|976.4|976.5|976|977.2|976.4|976.5|976|601
1626963050000|2021-07-22 14:10:50||975.9||975.8||975.9||975.8|0
1626963060000|2021-07-22 14:11:00|976.4|975.7|976.3|975.5|976.4|975.7|976.3|975.4|0
1626963070000|2021-07-22 14:11:10|976.4|975.6|976.9|975.8|976.9|975.8|976.4|975.6|406
1626963080000|2021-07-22 14:11:20|977|975.9|977.6|976.7|977.7|976.7|977|975.9|0
1626963100000|2021-07-22 14:11:40|977.5|976.6|977.3|976.5|977.5|976.6|977.3|976.5|0
1626963120000|2021-07-22 14:12:00|976.9|976.4|976.9|976|976.9|976.4|976.6|975.9|1700
1626963140000|2021-07-22 14:12:20||976.1||976.4||976.4||976.1|0
1626963170000|2021-07-22 14:12:50|977.1|976.5|977.2|976.5|977.3|976.7|977.1|976.5|199
1626963180000|2021-07-22 14:13:00|977.6|976.6|978.5|977.4|978.6|977.4|977.6|976.6|578
1626963190000|2021-07-22 14:13:10|978.6|977.5|978.9|977.7|978.9|977.7|978.6|977.5|0
1626963200000|2021-07-22 14:13:20|979|978.2|979.5|978.6|979.9|978.7|978.7|978.2|2401
1626963210000|2021-07-22 14:13:30|979.4|978.7|979.5|979.1|979.5|979.1|979.4|978.7|0
1626963250000|2021-07-22 14:14:10|979.4|979|980.1|979.2|980.3|979.2|979.4|978.9|539
1626963260000|2021-07-22 14:14:20|979.9||979.9||979.9||979.9||0
1626963270000|2021-07-22 14:14:30|979.8|979.1|979.3|978.9|979.8|979.1|979.3|978.9|0
1626963280000|2021-07-22 14:14:40|979.2||979.3||979.3||979.2||0
1626963290000|2021-07-22 14:14:50|979.4||979.5||979.5||979.4||0
1626963300000|2021-07-22 14:15:00|979.6|979|979.3|978.9|979.6|979|979.2|978.9|0
1626963310000|2021-07-22 14:15:10|979.4||979.5||979.5||979.4||0
1626963320000|2021-07-22 14:15:20|979.4|978.7|979.1|978.6|979.4|978.7|978.6|977.7|1426
1626963330000|2021-07-22 14:15:30||978.7||978.8||978.8||978.7|0
1626963340000|2021-07-22 14:15:40|979.4|978.9|979.9|979.3|980.1|979.3|979.4|978.9|239
1626963350000|2021-07-22 14:15:50|979.7|979.1|979.7|979.1|979.7|979.1|979.7|979|290
1626963380000|2021-07-22 14:16:20|979.6||979.7||979.7||979.6||0
1626963390000|2021-07-22 14:16:30|979.6|978.8|979.3|978.4|979.6|978.8|979.3|978.3|825
1626963400000|2021-07-22 14:16:40|979.1|978.3|978.9|978.4|979.1|978.4|978.9|978.2|0
1626963410000|2021-07-22 14:16:50|979.1|978.5|978.9|978.4|979.4|978.5|978.9|978.4|0
1626963430000|2021-07-22 14:17:10|979|978.5|980.1|979.2|980.2|979.2|979|978.5|180
1626963440000|2021-07-22 14:17:20|980||980||980||980||0
1626963450000|2021-07-22 14:17:30|980.1|979.3|980.5|979.5|980.8|979.5|980.1|979.3|565
1626963460000|2021-07-22 14:17:40|980.4|979.3|980.1|979.3|980.4|979.3|980.1|979.3|0
1626963470000|2021-07-22 14:17:50|980.2|979.4|980.3|979.4|980.4|979.4|980.2|979.4|0
1626963480000|2021-07-22 14:18:00|980.2|979.3|979.9|979.2|980.2|979.3|979.9|979.2|0
1626963490000|2021-07-22 14:18:10|979.8|979.1|978.6|978.2|979.8|979.1|978.6|978.2|200
1626963500000|2021-07-22 14:18:20|||||||||1000
1626963510000|2021-07-22 14:18:30|978.8|978.3|979.2|978.6|979.3|978.6|978.8|978.3|4041
1626963520000|2021-07-22 14:18:40|979.5|978.7|979.9|979.2|980.1|979.2|979.5|978.7|318
1626963530000|2021-07-22 14:18:50|980|978.9|979.2|978.3|980.2|978.9|979.2|978.3|41
1626963550000|2021-07-22 14:19:10|979.1|978.5|979.7|978.7|979.8|978.7|979.1|978.5|278
1626963570000|2021-07-22 14:19:30|979.4||979.4||979.4||979.4||0
1626963580000|2021-07-22 14:19:40|979.5|978.8|980|979.2|980|979.2|979.5|978.8|390
1626963590000|2021-07-22 14:19:50|979.9|979.3|979.9|979.3|979.9|979.3|979.9|979.3|0
1626963600000|2021-07-22 14:20:00|980||980||980||980||0
1626963610000|2021-07-22 14:20:10|980.1|979.4|980.4|980|980.4|980|980.1|979.4|40140
1626963640000|2021-07-22 14:20:40|980.3|979.9|977.9|977.3|980.3|979.9|977.9|977.2|8693
1626963650000|2021-07-22 14:20:50|977.8|977.2|978.1|977.3|978.1|977.3|977.5|977.1|639
1626963670000|2021-07-22 14:21:10|978|977.2|977.4|977|978|977.2|977.4|976.9|0
1626963680000|2021-07-22 14:21:20|977.3|976.7|977.2|976.3|977.3|976.7|977|976.2|24
1626963690000|2021-07-22 14:21:30|977.1|976.2|977.1|976.2|977.1|976.2|977.1|976.2|0
1626963700000|2021-07-22 14:21:40|977.2|976.3|978.5|977.4|979|977.4|977.1|976.3|1317
1626963710000|2021-07-22 14:21:50|978.4||978.3||978.4||978.3||0
1626963730000|2021-07-22 14:22:10|978.2|977.2|978.2|977.2|978.2|977.2|978.2|977.2|0
1626963740000|2021-07-22 14:22:20|978.1|977.1|977.8|977|978.1|977.1|977.8|977|0
1626963760000|2021-07-22 14:22:40|977.9|977.1|978.1|977.4|978.1|977.4|977.4|977.1|270
1626963770000|2021-07-22 14:22:50|978|977.1|977.3|976.4|978|977.1|977.3|976.3|514
1626963780000|2021-07-22 14:23:00|977.4|977|977.9|977.1|978|977.1|977.4|977|432
1626963800000|2021-07-22 14:23:20|977.8|977|978.1|977.1|978.1|977.1|977.5|977|336
1626963810000|2021-07-22 14:23:30|978|977|977.7|977|978|977|977.7|977|0
1626963820000|2021-07-22 14:23:40|977.6||977.6||977.6||977.6||0
1626963840000|2021-07-22 14:24:00|977.3|976.8|977.2|976.4|977.3|976.8|977.2|976.3|2000
1626963850000|2021-07-22 14:24:10|977.3||977.3||977.3||977.3||0
1626963860000|2021-07-22 14:24:20|976.9|976.8|977.2|976.8|977.6|976.8|976.9|976.8|270
1626963890000|2021-07-22 14:24:50|977.1||977.1||977.1||977.1||0
1626963920000|2021-07-22 14:25:20|977.2|976.9|977.8|976.9|977.8|977.1|977.2|976.8|492
1626963930000|2021-07-22 14:25:30|977.7|976.8|977.5|976.8|977.8|976.8|977.4|976.8|0
1626963940000|2021-07-22 14:25:40|977.4|976.6|977|976.2|977.4|976.6|977|976.2|32
1626963980000|2021-07-22 14:26:20|976.9|976.1|976.3|975.9|976.9|976.1|976.3|975.6|0
1626963990000|2021-07-22 14:26:30|976|976|976.8|976.1|976.9|976.1|976|976|350
1626964000000|2021-07-22 14:26:40|976.7|975.9|976.4|975.9|976.7|975.9|976.4|975.9|463
1626964010000|2021-07-22 14:26:50|976.3|975.8|976.1|975.2|976.3|975.8|976.1|975.2|1193
1626964020000|2021-07-22 14:27:00|976.3|975.3|976|975.1|976.3|975.3|976|975|0
1626964030000|2021-07-22 14:27:10|976.1|975.2|976.1|975.3|976.3|975.3|976.1|975.2|0
1626964040000|2021-07-22 14:27:20|976|975.2|975.1|974.3|976|975.2|975.1|974.2|2047
1626964050000|2021-07-22 14:27:30|975|974.2|975|974.1|975|974.2|975|974|0
1626964060000|2021-07-22 14:27:40|975.1|974.3|976.5|975.9|976.5|975.9|975.1|974.3|1961
1626964080000|2021-07-22 14:28:00|976.6||976.4||976.9||976.4||0
1626964100000|2021-07-22 14:28:20|976.3|975.7|976.3|975.7|976.3|975.7|976.3|975.7|768
1626964110000|2021-07-22 14:28:30|976.2|975.5|975.8|975|976.2|975.5|975.7|975|2724
1626964120000|2021-07-22 14:28:40|975.9|975.1|975.8|975.1|975.9|975.1|975.8|975.1|0
1626964130000|2021-07-22 14:28:50|975.7|975|975.4|975|975.7|975.1|975.1|974.1|42066
1626964140000|2021-07-22 14:29:00|975.5|974.7|975.2|974.4|975.5|974.7|975.1|974.2|437
1626964150000|2021-07-22 14:29:10|975.1|974.5|975.1|974.5|975.1|974.5|975.1|974.5|0
1626964160000|2021-07-22 14:29:20||974.6||974.5||974.6||974.5|0
1626964180000|2021-07-22 14:29:40||974.6||974.5||974.6||974.5|0
1626964210000|2021-07-22 14:30:10||974.6||974.6||974.6||974.6|0
1626964240000|2021-07-22 14:30:40|975.2|974.7|975.9|975.2|976|975.2|975.2|974.7|1075
1626964250000|2021-07-22 14:30:50|975.8|975|975.8|975|976.2|975.1|975.3|974.6|1402
1626964320000|2021-07-22 14:32:00|975.6||975.6||975.6||975.6||0
1626964330000|2021-07-22 14:32:10|975.5|974.7|974.7|974.1|975.5|974.7|974.7|974|582
1626964350000|2021-07-22 14:32:30|974.9|974.4|975.4|974.7|975.4|974.7|974.9|974.4|240
1626964360000|2021-07-22 14:32:40|975.5|974.8|975.7|974.8|975.8|974.8|975.5|974.8|0
1626964380000|2021-07-22 14:33:00|975.6|974.7|974.7|974.1|975.6|974.7|974.6|974.1|9372
1626964390000|2021-07-22 14:33:10|974.8|974.2|974.8|974.2|974.8|974.2|974.8|974.2|0
1626964400000|2021-07-22 14:33:20|974.9|974.3|975.5|975|975.9|975|974.9|974.3|116
1626964410000|2021-07-22 14:33:30|975.4|974.7|975|974.2|975.4|974.7|975|974.1|461
1626964420000|2021-07-22 14:33:40|975.1|974.3|975.5|974.9|975.6|974.9|975|974.3|429
1626964430000|2021-07-22 14:33:50|975.7|975|975.9|975|976|975|975.6|975|0
1626964440000|2021-07-22 14:34:00|976.1|975.1|976.1|975.1|976.2|975.3|976|975.1|0
1626964480000|2021-07-22 14:34:40|976|975|975.1|974.2|976|975|975.1|974.1|334
1626964490000|2021-07-22 14:34:50|975||975||975||975||0
1626964510000|2021-07-22 14:35:10|975.1|974.3|975.7|974.7|975.8|974.7|975.1|974.3|397
1626964520000|2021-07-22 14:35:20|975.6|974.6|975.4|974.5|975.6|974.6|975.4|974.5|0
1626964530000|2021-07-22 14:35:30|975.3|974.4|975.4|974.6|975.4|974.6|975.1|974.2|0
1626964540000|2021-07-22 14:35:40|975.6|974.7|975.5|974.7|975.6|974.7|975.5|974.7|0
1626964550000|2021-07-22 14:35:50||974.6||974.6||974.6||974.6|0
1626964570000|2021-07-22 14:36:10|975.4|975.1|975.4|975.1|975.4|975.1|975.4|975.1|0
1626964600000|2021-07-22 14:36:40||975.2||975.2||975.2||975.2|0
1626964630000|2021-07-22 14:37:10|975.3|975.1|975.8|975.1|975.8|975.2|975.2|975.1|2341
1626964640000|2021-07-22 14:37:20|975.7||975.6||975.7||975.6||0
1626964650000|2021-07-22 14:37:30|975.5|974.8|975.3|974.6|975.5|974.8|975.3|974.6|27
1626964660000|2021-07-22 14:37:40|975.2|975.1|975.5|975.1|975.5|975.1|975.2|974.6|26
1626964670000|2021-07-22 14:37:50|975.4||975.5||975.5||975.4||0
1626964680000|2021-07-22 14:38:00|975.4|974.8|975.4|975.1|975.4|975.1|975.2|974.4|313
1626964690000|2021-07-22 14:38:10|975.3||975.2||975.3||975.2||0
1626964700000|2021-07-22 14:38:20||974.8||974.5||974.8||974.4|271
1626964720000|2021-07-22 14:38:40||974.6||974.6||974.6||974.6|0
1626964740000|2021-07-22 14:39:00|975.3|975.2|974.7|974.1|975.4|975.2|974.7|974.1|12041
1626964760000|2021-07-22 14:39:20|974.6||974.6||974.6||974.5||0
1626964770000|2021-07-22 14:39:30|974.7|974.2|975.2|974.5|975.3|974.6|974.7|974.2|291
1626964780000|2021-07-22 14:39:40|975|974.4|975.1|974.6|975.2|974.6|974.9|974.3|50
1626964790000|2021-07-22 14:39:50|975.2|974.7|975.6|975.1|975.7|975.1|975.2|974.7|0
1626964800000|2021-07-22 14:40:00|975.7|975.4|975.9|975.4|976|975.4|975.7|975.4|0
1626964810000|2021-07-22 14:40:10|975.8|975.1|975.7|975|975.8|975.1|975.7|975|0
1626964830000|2021-07-22 14:40:30|975.8|975.1|976|975.1|976.1|975.1|975.8|975.1|1262
1626964840000|2021-07-22 14:40:40|976.1|975.2|976.7|975.8|976.9|975.8|976.1|975.2|200
1626964850000|2021-07-22 14:40:50|976.8|976.2|977|976.2|977.1|976.2|976.8|976.2|0
1626964900000|2021-07-22 14:41:40|976.9|975.8|976.9|976.2|976.9|976.2|975.9|975.8|5000
1626964910000|2021-07-22 14:41:50|977.1|976.3|977.1|976.4|977.2|976.4|977.1|976.3|514
1626964920000|2021-07-22 14:42:00|977|976.5|977.4|976.6|977.7|976.6|977|976.5|514
1626964950000|2021-07-22 14:42:30||976.7||976.7||976.7||976.7|0
1626964970000|2021-07-22 14:42:50|977.5|976.9|977.8|976.9|977.9|976.9|977.5|976.9|1000
1626964980000|2021-07-22 14:43:00|978|977|978.1|977.5|978.2|977.5|977.8|977|1536
1626964990000|2021-07-22 14:43:10|978.2||978.3||978.4||978.2||0
1626965000000|2021-07-22 14:43:20|978.4|977.6|978.5|977.6|978.6|977.6|978.4|977.6|1300
1626965020000|2021-07-22 14:43:40|978.4|977.5|977.4|976.7|978.4|977.5|977.4|976.7|749
1626965030000|2021-07-22 14:43:50|977.3|976.6|977.1|976.5|977.3|976.7|977.1|976.3|499
1626965040000|2021-07-22 14:44:00|977.2|976.6|976.9|976.5|977.4|976.6|976.9|976.5|0
1626965050000|2021-07-22 14:44:10|976.8|976.3|976.3|975.6|976.8|976.3|976.3|975.5|1026
1626965090000|2021-07-22 14:44:50||975.7||975.7||975.7||975.7|0
1626965100000|2021-07-22 14:45:00|976.2||976.2||976.2||976.2||0
1626965110000|2021-07-22 14:45:10|976.3|976.2|976.4|975.9|976.5|976.2|976.2|975.7|4000
1626965120000|2021-07-22 14:45:20|976.3|975.7|975.8|975.2|976.3|975.7|975.8|975.2|283
1626965130000|2021-07-22 14:45:30|975.7|975.1|975.9|975.1|975.9|975.3|975.3|974.6|3384
1626965140000|2021-07-22 14:45:40|975.8|975|975.8|975|975.8|975|975.8|975|0
1626965150000|2021-07-22 14:45:50||975.1||975.3||975.3||975.1|0
1626965160000|2021-07-22 14:46:00|975.7|975.1|975.6|975|975.7|975.1|975.6|974.9|274
1626965170000|2021-07-22 14:46:10|975.5||975.4||975.5||975.4||0
1626965180000|2021-07-22 14:46:20|975.3|974.9|975.2|974.5|975.3|974.9|975.2|974.4|150
1626965190000|2021-07-22 14:46:30|975.1|974.4|975|974.3|975.1|974.4|975|974.2|0
1626965200000|2021-07-22 14:46:40|975.1||975.1||975.2||975.1||0
1626965220000|2021-07-22 14:47:00|975|974.2|974.9|974.4|975|974.4|974.7|974|0
1626965230000|2021-07-22 14:47:10|974.8||974.8||974.8||974.8||0
1626965240000|2021-07-22 14:47:20|974.7|974|974.5|973.9|974.7|974|974.5|973.9|1000
1626965250000|2021-07-22 14:47:30|974.6|974|974.7|974|974.8|974|974.6|974|520
1626965280000|2021-07-22 14:48:00||974.2||974.2||974.2||974.2|0
1626965290000|2021-07-22 14:48:10|974.6|974|974.4|973.9|974.6|974|974.4|973.9|17
1626965300000|2021-07-22 14:48:20|974.5||974.2||974.5||974.2||0
1626965320000|2021-07-22 14:48:40|974.3|974|974.7|974|974.9|974.2|974.3|974|441
1626965330000|2021-07-22 14:48:50||974.3||974.3||974.3||974.3|8
1626965340000|2021-07-22 14:49:00|974.6|974.1|974.6|974.1|974.6|974.3|974.4|974.1|374
1626965350000|2021-07-22 14:49:10|974.5|974|974.1|973.5|974.5|974|974.1|973.4|1372
1626965360000|2021-07-22 14:49:20|974.2||974.2||974.2||974.2||50
1626965370000|2021-07-22 14:49:30|974.1|973.4|974|973.5|974.1|973.5|974|973.4|0
1626965380000|2021-07-22 14:49:40|973.9|973.4|973.7|973.1|973.9|973.4|973.5|973|615
1626965400000|2021-07-22 14:50:00|973.6|973|972.7|972.2|973.6|973|972.7|972.2|1319
1626965410000|2021-07-22 14:50:10|972.9|972.4|973.2|972.6|973.2|972.6|972.8|972.4|0
1626965420000|2021-07-22 14:50:20|973.1||973.1||973.1||973.1||0
1626965430000|2021-07-22 14:50:30|973.2|972.8|973.3|972.9|973.5|972.9|973.2|972.8|270
1626965440000|2021-07-22 14:50:40|973.5||973.5||973.6||973.5||0
1626965460000|2021-07-22 14:51:00|973.4|972.8|973.2|972.3|973.4|972.8|973.1|972.2|1472
1626965470000|2021-07-22 14:51:10|973.1||973.1||973.1||973.1||0
1626965480000|2021-07-22 14:51:20|973.2|972.6|973.2|972.6|973.3|972.6|973.2|972.6|0
1626965500000|2021-07-22 14:51:40|973.1|972.3|972.8|972.2|973.1|972.3|972.8|972.1|595
1626965510000|2021-07-22 14:51:50|972.7||972.7||972.7||972.7||0
1626965520000|2021-07-22 14:52:00||972.3||972.3||972.3||972.3|0
1626965550000|2021-07-22 14:52:30|972.8|972.4|973.4|972.6|973.5|972.6|972.8|972.4|1157
1626965570000|2021-07-22 14:52:50|973.2||973.2||973.2||973.2||0
1626965580000|2021-07-22 14:53:00|973.1|972.4|972.9|972.1|973.1|972.4|972.9|972|452
1626965590000|2021-07-22 14:53:10|972.8|972|972.5|972|972.8|972|972.5|972|314
1626965600000|2021-07-22 14:53:20|||||||||792
1626965610000|2021-07-22 14:53:30|972.4||972.4||972.4||972.4||0
1626965620000|2021-07-22 14:53:40|972.3|971.8|972.3|971.9|972.3|972|972|971.8|2703
1626965630000|2021-07-22 14:53:50|972.4|972|972.6|972.1|972.6|972.1|972.4|972|10
1626965640000|2021-07-22 14:54:00|972.7|972.2|973.4|972.7|973.5|972.7|972.7|972.2|608
1626965650000|2021-07-22 14:54:10|973.5||973.6||973.6||973.5||0
1626965660000|2021-07-22 14:54:20|973.5|972.9|973.4|972.7|973.5|973.1|973.2|972.7|1692
1626965670000|2021-07-22 14:54:30|973.5|972.8|973.5|972.8|973.5|972.8|973.5|972.8|0
1626965680000|2021-07-22 14:54:40|973.4||973||973.4||973||0
1626965690000|2021-07-22 14:54:50|973.1|972.6|973.1|972.7|973.1|972.7|973.1|972.6|315
1626965700000|2021-07-22 14:55:00|973||973||973||973||0
1626965710000|2021-07-22 14:55:10|972.9|972.6|972.8|972.3|972.9|972.6|972.7|972.2|1075
1626965720000|2021-07-22 14:55:20|972.7|972.4|972.7|972.4|972.7|972.4|972.7|972.4|0
1626965730000|2021-07-22 14:55:30|972.8||972.8||972.8||972.8||0
1626965750000|2021-07-22 14:55:50|972.7|972.2|972.6|972|972.7|972.2|972.6|972|586
1626965760000|2021-07-22 14:56:00|972.5||972.3||972.5||972.3||0
1626965770000|2021-07-22 14:56:10|972.2|971.8|972|971.6|972.2|971.8|972|971.5|613
1626965780000|2021-07-22 14:56:20|972.1|971.7|972|971.7|972.1|971.9|972|971.6|181
1626965800000|2021-07-22 14:56:40|971.9||971.9||971.9||971.9||0
1626965810000|2021-07-22 14:56:50|972.1|971.8|972.2|971.7|972.2|971.8|971.9|971.7|486
1626965820000|2021-07-22 14:57:00|972.3|971.8|972.7|972.1|972.9|972.1|972.3|971.8|762
1626965830000|2021-07-22 14:57:10|972.6|972|972.4|971.9|972.6|972|972.4|971.9|300
1626965860000|2021-07-22 14:57:40|972.6|972|972.5|971.9|973|972.3|972.5|971.9|897
1626965880000|2021-07-22 14:58:00|972.6|972.1|972.5|972|973.2|972.5|972.5|972|3458
1626965890000|2021-07-22 14:58:10|972.4|971.9|971.9|971.4|972.4|971.9|971.9|971.2|0
1626965900000|2021-07-22 14:58:20|971.8|971.2|971.7|971.2|971.8|971.2|971.7|971.1|0
1626965910000|2021-07-22 14:58:30|971.6|971|970.8|970.2|971.6|971|970.8|970|4078
1626965920000|2021-07-22 14:58:40||970||970.1||970.1||970|0
1626965930000|2021-07-22 14:58:50|970.7||970.6||970.7||970.6||0
1626965940000|2021-07-22 14:59:00|970.5|970|970.1|969.6|970.5|970|970.1|969.4|5310
1626965950000|2021-07-22 14:59:10|970|969.5|969.9|969.4|970|969.5|969.9|969.2|0
1626965960000|2021-07-22 14:59:20|969.8|969.1|969.6|969|969.8|969.1|969.6|969|331
1626965970000|2021-07-22 14:59:30|969.5|968.7|969.3|968.5|969.5|968.7|969.3|968.4|1364
1626965980000|2021-07-22 14:59:40|969.2|968.7|969.2|968.8|969.2|968.9|969.2|968.5|40
1626966000000|2021-07-22 15:00:00|969.1|968.9|968.8|968|969.8|969.2|968.8|968|3530
1626966010000|2021-07-22 15:00:10|968.5|968.1|968.6|968.1|968.6|968.2|968.4|968|670
1626966040000|2021-07-22 15:00:40|968.5|968.2|970.4|969.7|970.4|969.7|968.4|968.2|9977
1626966050000|2021-07-22 15:00:50|970.3|969.5|969.9|969.4|970.3|969.6|969.9|969.4|363
1626966060000|2021-07-22 15:01:00|970|969.5|969.8|969.5|970.2|969.5|969.8|969.5|0
1626966090000|2021-07-22 15:01:30|970|969.6|970.4|970.1|970.4|970.2|970|969.6|645
1626966100000|2021-07-22 15:01:40|970.3|970|970.4|970.1|970.4|970.1|970.3|970|520
1626966110000|2021-07-22 15:01:50|970.3|970|970|969.6|970.3|970|970|969.5|1490
1626966130000|2021-07-22 15:02:10|970.1||970||970.1||970||0
1626966140000|2021-07-22 15:02:20|969.9|969.3|969.5|969|969.9|969.3|969.5|969|335
1626966150000|2021-07-22 15:02:30|969.6|969.1|970.2|969.5|970.3|969.5|969.4|969.1|240
1626966160000|2021-07-22 15:02:40|969.9||969.9||969.9||969.9||0
1626966170000|2021-07-22 15:02:50||969.6||969.6||969.6||969.6|0
1626966180000|2021-07-22 15:03:00|970.1|969.7|970.4|969.8|970.4|969.8|970.1|969.6|200
1626966190000|2021-07-22 15:03:10|970.6|969.9|970.8|970.2|970.9|970.2|970.6|969.8|611
1626966200000|2021-07-22 15:03:20|970.9|970.3|971|970.5|971.2|970.5|970.9|970.3|0
1626966210000|2021-07-22 15:03:30|970.9|970.3|970.8|970.2|970.9|970.3|970.5|969.7|860
1626966220000|2021-07-22 15:03:40|970.7||970.7||970.7||970.7||0
1626966230000|2021-07-22 15:03:50|970.8|970.3|971.3|970.6|971.4|970.6|970.8|970.3|185
1626966260000|2021-07-22 15:04:20|971.2|970.4|970.7|970.3|971.2|970.4|970.7|970.1|686
1626966280000|2021-07-22 15:04:40|970.9|970.4|971.1|970.6|971.2|970.7|970.9|970.4|210
1626966290000|2021-07-22 15:04:50|971|970.4|971.1|970.4|971.1|970.4|970.7|970.1|507
1626966300000|2021-07-22 15:05:00|971|970.3|970.4|969.6|971|970.3|970.2|969.5|642
1626966320000|2021-07-22 15:05:20|970.3||970.3||970.3||970.3||0
1626966380000|2021-07-22 15:06:20|970.4|969.9|970.4|969.9|970.6|970.3|970.2|969.9|5137
1626966390000|2021-07-22 15:06:30|970.5||970.4||970.6||970.4||0
1626966410000|2021-07-22 15:06:50|970.3|970|970.4|970|970.6|970|970.3|969.9|4000
1626966430000|2021-07-22 15:07:10||970.1||970.1||970.2||970.1|339
1626966440000|2021-07-22 15:07:20|970.7|970.2|970.8|970.3|970.9|970.3|970.7|970.2|115
1626966450000|2021-07-22 15:07:30|970.7|970.1|971.5|971|971.6|971|970.4|970.1|2015
1626966460000|2021-07-22 15:07:40|971.4|970.7|971.1|970.5|971.4|970.7|971.1|970.5|1219
1626966470000|2021-07-22 15:07:50|971.2|970.6|971.2|970.6|971.2|970.6|971.2|970.6|0
1626966490000|2021-07-22 15:08:10|971.4|970.7|972.1|971.4|972.4|971.4|971.4|970.7|1025
1626966500000|2021-07-22 15:08:20|972.2|971.5|972.2|971.8|972.2|971.8|972.2|971.5|0
1626966510000|2021-07-22 15:08:30|972.1|971.6|972|971.5|972.1|971.6|971.9|971.5|517
1626966520000|2021-07-22 15:08:40|972.1|971.6|972.5|972|972.6|972|972.1|971.6|817
1626966540000|2021-07-22 15:09:00|972.4|971.9|972.3|971.7|972.4|971.9|972.1|971.5|1583
1626966550000|2021-07-22 15:09:10|972.2|971.5|971.9|971.5|972.2|971.5|971.8|971.5|980
1626966560000|2021-07-22 15:09:20|972|971.6|972.3|971.8|972.5|971.8|972|971.6|0
1626966570000|2021-07-22 15:09:30|972.2||972.2||972.2||972.2||0
1626966580000|2021-07-22 15:09:40|972.1|971.6|971.8|971.4|972.1|971.6|971.6|970.9|2205
1626966590000|2021-07-22 15:09:50|971.9|971.5|972.3|971.6|972.4|971.7|971.9|971.4|180
1626966600000|2021-07-22 15:10:00|972.2|971.3|971.7|971.1|972.2|971.3|971.7|971|652
1626966610000|2021-07-22 15:10:10|971.8|971.2|972|971.3|972.1|971.4|971.8|971.2|400
1626966620000|2021-07-22 15:10:20|971.6||971.6||971.6||971.6||0
1626966630000|2021-07-22 15:10:30|971.9|971.4|971.9|971.3|972|971.4|971.9|971.3|198
1626966640000|2021-07-22 15:10:40|971.8|971.4|971.9|971.5|971.9|971.5|971.8|971.4|0
1626966650000|2021-07-22 15:10:50|971.7||971.7||971.9||971.7||2
1626966660000|2021-07-22 15:11:00|971.9|971.6|972.6|971.7|972.7|971.7|971.9|971.6|352
1626966720000|2021-07-22 15:12:00||971.8||972.2||972.2||971.8|0
1626966730000|2021-07-22 15:12:10||972.3||972.3||972.3||972.2|0
1626966740000|2021-07-22 15:12:20||972.4||972.4||972.4||972.4|0
1626966750000|2021-07-22 15:12:30|972.9|972.5|972.7|972.2|973|972.5|972.5|972.1|585
1626966760000|2021-07-22 15:12:40|972.6|972.3|972.6|972.3|972.6|972.3|972.6|972.3|0
1626966770000|2021-07-22 15:12:50|972.9|972.4|973|972.6|973|972.6|972.6|972.4|286
1626966780000|2021-07-22 15:13:00|972.9|972.5|972.6|972.2|973|972.5|972.6|972.1|1646
1626966790000|2021-07-22 15:13:10|972.5|972.1|972.5|971.8|972.5|972.2|972.1|971.7|1091
1626966800000|2021-07-22 15:13:20|972.6|972.1|972.7|972.1|973|972.6|972.6|972.1|752
1626966810000|2021-07-22 15:13:30|972.6||972.6||972.6||972.6||0
1626966830000|2021-07-22 15:13:50|972.8|972.2|973|972.3|973|972.6|972.8|972.2|1
1626966840000|2021-07-22 15:14:00|972.9|972.5|972.9|972.3|972.9|972.7|972.8|972.2|647
1626966870000|2021-07-22 15:14:30||972.4||972.4||972.4||972.4|0
1626966890000|2021-07-22 15:14:50|972.8|972.3|972.8|972.5|972.8|972.5|972.8|972.2|981
1626966900000|2021-07-22 15:15:00||972.6||972.6||972.6||972.6|0
1626966910000|2021-07-22 15:15:10|972.9|972.7|973.5|972.9|973.6|972.9|972.9|972.7|1102
1626966940000|2021-07-22 15:15:40|973.3|972.7|973.1|972.6|973.3|972.7|973.1|972.6|861
1626966950000|2021-07-22 15:15:50|973|972.5|972.9|972.6|973.2|972.7|972.6|972.1|1760
1626966990000|2021-07-22 15:16:30|973|972.7|973.2|972.7|973.2|972.7|972.9|972.6|879
1626967000000|2021-07-22 15:16:40||972.8||972.8||972.8||972.8|0
1626967040000|2021-07-22 15:17:20|973.3|972.9|973|972.7|973.3|973|973|972.7|1698
1626967050000|2021-07-22 15:17:30|973.1|972.8|973.2|972.8|973.2|972.8|973.1|972.8|200
1626967060000|2021-07-22 15:17:40||972.7||972.8||972.8||972.7|0
1626967070000|2021-07-22 15:17:50||972.7||972.7||972.7||972.7|0
1626967080000|2021-07-22 15:18:00|973|972.6|973|972.7|973|972.7|972.9|972.6|748
1626967090000|2021-07-22 15:18:10|973.1|972.8|973.2|972.9|973.2|972.9|973.1|972.8|200
1626967100000|2021-07-22 15:18:20|973.3|973|973.5|973|973.5|973.1|973.3|973|890
1626967120000|2021-07-22 15:18:40|973.4|972.9|973.4|973|973.4|973|973.4|972.9|0
1626967130000|2021-07-22 15:18:50|973.2|972.9|973.5|973|973.5|973|973.2|972.9|160
1626967140000|2021-07-22 15:19:00|973.6|973.1|973.8|973.4|973.8|973.4|973.6|973.1|860
1626967150000|2021-07-22 15:19:10||973.3||973.5||973.5||973.3|0
1626967160000|2021-07-22 15:19:20|973.9|973.6|974|973.7|974|973.7|973.9|973.5|200
1626967170000|2021-07-22 15:19:30|974.1|973.8|974.6|974.1|974.6|974.1|973.7|973.3|4103
1626967180000|2021-07-22 15:19:40|974.7|974.2|974.7|974.4|974.7|974.4|974.7|974.2|200
1626967190000|2021-07-22 15:19:50|974.8|974.5|974.9|974.5|974.9|974.6|974.8|974.5|200
1626967200000|2021-07-22 15:20:00|974.8|974.4|974.3|974|974.8|974.4|974.3|973.8|3795
1626967210000|2021-07-22 15:20:10|974.2|974.1|974.6|974.3|974.7|974.4|974.1|973.9|5481
1626967220000|2021-07-22 15:20:20|974.5|974.1|974.4|974.1|974.5|974.1|974.4|974.1|1526
1626967230000|2021-07-22 15:20:30|974.3|974.2|974.5|974.2|974.5|974.2|974.3|974.1|145
1626967240000|2021-07-22 15:20:40|974.6|974.3|974.6|974.4|974.6|974.4|974.6|974.3|200
1626967250000|2021-07-22 15:20:50|974.7|974.5|974.8|974.5|974.8|974.5|974.7|974.5|974
1626967260000|2021-07-22 15:21:00|974.7|974.3|974.7|974.4|974.7|974.4|974.5|974.1|1817
1626967270000|2021-07-22 15:21:10|974.6|974.5|974.4|974.3|975|974.7|974.4|974.2|10018
1626967280000|2021-07-22 15:21:20|974.5|974.4|974.6|974.4|974.6|974.4|974.5|974.3|3389
1626967300000|2021-07-22 15:21:40|974.5|974.3|974.5|974.3|974.5|974.3|974.5|974.3|1226
1626967310000|2021-07-22 15:21:50|974.4|974.2|974.5|974.3|974.5|974.3|974.4|974.2|783
1626967320000|2021-07-22 15:22:00|974.6|974.2|974.9|974.5|975.4|974.7|974.6|974.2|1744
1626967330000|2021-07-22 15:22:10|974.8|974.6|975|974.8|975.3|974.8|974.6|974.6|487
1626967350000|2021-07-22 15:22:30|974.9|974.6|975|974.5|975|974.6|974.7|974.5|1054
1626967360000|2021-07-22 15:22:40||974.6||974.6||974.6||974.6|0
1626967370000|2021-07-22 15:22:50|974.9|974.5|974.7|974|974.9|974.5|974.2|973.7|6835
1626967380000|2021-07-22 15:23:00|974.8||974.6||974.8||974.6||0
1626967390000|2021-07-22 15:23:10|974.9|974.1|975|974.7|975|974.7|974.9|974.1|1137
1626967400000|2021-07-22 15:23:20|974.9|974.5|974.8|974.5|974.9|974.5|974.8|974.5|1338
1626967410000|2021-07-22 15:23:30|974.7||974.7||974.8||974.7||0
1626967440000|2021-07-22 15:24:00|974.8||974.7||974.8||974.7||0
1626967450000|2021-07-22 15:24:10|974.8|974.6|975.1|974.6|975.1|974.6|974.6|974.5|1312
1626967460000|2021-07-22 15:24:20|975|974.5|974.7|974.5|975|974.5|974.7|974.5|0
1626967470000|2021-07-22 15:24:30|974.9|974.6|975.3|974.9|975.3|974.9|974.9|974.6|391
1626967480000|2021-07-22 15:24:40|975.2|974.8|975.3|974.8|975.3|974.8|975.1|974.8|1208
1626967490000|2021-07-22 15:24:50||974.9||975||975||974.9|0
1626967500000|2021-07-22 15:25:00||975.1||975.1||975.1||975.1|0
1626967510000|2021-07-22 15:25:10|975.5|975.2|975.7|975.3|975.7|975.3|975.5|975.2|238
1626967520000|2021-07-22 15:25:20||975.4||975.5||975.5||975.4|341
1626967530000|2021-07-22 15:25:30|975.9|975.6|976.1|975.7|976.1|975.7|975.9|975.4|129
1626967550000|2021-07-22 15:25:50|975.9|975.2|976|975.5|976.5|976|975.2|975|18958
1626967560000|2021-07-22 15:26:00|976.1|975.6|976.1|975.6|976.2|975.6|976.1|975.6|0
1626967570000|2021-07-22 15:26:10|975.6|975.5|976.1|975.6|976.1|975.7|975.6|975.3|2000
1626967580000|2021-07-22 15:26:20|976.4|975.7|976.5|976|976.5|976.1|976.4|975.7|423
1626967600000|2021-07-22 15:26:40|976.4|975.9|975.8|975.1|976.4|975.9|975.7|975.1|1449
1626967610000|2021-07-22 15:26:50|975.9|975.6|975.9|975.6|976.1|975.6|975.9|975.6|0
1626967620000|2021-07-22 15:27:00|975.8|975.1|975.8|975.1|975.8|975.1|975.8|975.1|27
1626967630000|2021-07-22 15:27:10||975.4||975.4||975.4||975.4|0
1626967650000|2021-07-22 15:27:30|975.7|975.1|975.3|974.7|975.7|975.2|975.1|974.7|3340
1626967660000|2021-07-22 15:27:40|975.5||975.5||975.5||975.5||0
1626967670000|2021-07-22 15:27:50|975.4|974.8|975.3|974.8|975.4|974.8|975.3|974.8|0
1626967690000|2021-07-22 15:28:10|975||975||975||975||0
1626967700000|2021-07-22 15:28:20|974.9||975||975||974.9||190
1626967710000|2021-07-22 15:28:30|975.3||975||975.3||975||134
1626967740000|2021-07-22 15:29:00|975.3|974.9|975.4|974.9|975.4|975|975.3|974.9|245
1626967750000|2021-07-22 15:29:10|975.3||975.3||975.3||975.3||0
1626967770000|2021-07-22 15:29:30|975.2|975|975.2|975|975.2|975.1|975.2|975|250
1626967780000|2021-07-22 15:29:40|975.3|975.1|975.4|975.1|975.4|975.1|975.2|975|303
1626967790000|2021-07-22 15:29:50||975||975||975||975|1755
1627023620000|2021-07-23 07:00:20|983.6|980.2|985|980.6|985|982.1|983.5|980.1|1000
1627023630000|2021-07-23 07:00:30|984.9|980.4|986.9|982|987|983.7|984.9|980.4|1048
1627023650000|2021-07-23 07:00:50|985.9|981.6|985.8|981.6|985.9|981.6|985.6|981.6|0
1627023660000|2021-07-23 07:01:00|985.7|982.5|984.6|982|985.8|982.6|984.6|981.6|0
1627023670000|2021-07-23 07:01:10|984.5|982.1|982.7|980.7|985.5|982.1|982.7|980|520
1627023680000|2021-07-23 07:01:20||980.3||980.3||980.3||980.3|0
1627023690000|2021-07-23 07:01:30||980.4||980.3||980.5||980.3|0
1627023710000|2021-07-23 07:01:50|982.6||982.5||982.6||982.5||0
1627023730000|2021-07-23 07:02:10|982.4|980.7|982.4|980.7|982.4|980.8|982.4|980.7|360
1627023740000|2021-07-23 07:02:20|982.3|980.3|981.8|980.8|982.3|980.8|981.8|980.2|911
1627023750000|2021-07-23 07:02:30|982.4|980.9|983.8|981.4|983.8|981.4|982.3|980.8|483
1627023760000|2021-07-23 07:02:40|983.7||983.6||983.7||983.6||0
1627023770000|2021-07-23 07:02:50|983.7|981.5|987.4|984.1|989|984.1|983.7|981.5|1451
1627023780000|2021-07-23 07:03:00||984.2||984.2||984.2||984.2|0
1627023790000|2021-07-23 07:03:10|985|984.1|988.8|984.2|989|985.6|985|984.1|3669
1627023800000|2021-07-23 07:03:20|988.7|984.9|988.7|985.6|989|986.2|988|984.9|67
1627023810000|2021-07-23 07:03:30|985.8|985.8|987.2|984.9|988.7|985.8|985.8|984.9|5240
1627023820000|2021-07-23 07:03:40|987.1|985.7|987.4|985.8|987.5|985.8|986.8|984.9|0
1627023830000|2021-07-23 07:03:50|987.5|985.4|987.4|985.1|987.5|986|986.3|984.9|1870
1627023840000|2021-07-23 07:04:00|987.3|985|987.3|985.1|987.4|985.1|987.2|985|0
1627023850000|2021-07-23 07:04:10|987.2|985|987.3|985.3|988.7|986.5|987.2|985|328
1627023860000|2021-07-23 07:04:20|987.2|984.8|987.5|984.4|987.5|984.8|987.1|984.3|0
1627023870000|2021-07-23 07:04:30|987.4||987.1||987.5||986.8||0
1627023880000|2021-07-23 07:04:40|987||987.4||987.4||986.8||0
1627023890000|2021-07-23 07:04:50|987.3||987.4||987.4||987.1||0
1627023900000|2021-07-23 07:05:00||984.5||984.6||984.6||984.5|0
1627023910000|2021-07-23 07:05:10|984.6|984.5|988.5|986.5|991|988.3|984.6|984.5|11943
1627023920000|2021-07-23 07:05:20|988.7|986.8|990.2|988.1|991|988.1|988.7|986.8|2236
1627023930000|2021-07-23 07:05:30|990.1|988|990|987.6|990.1|988.2|989.3|987.3|0
1627023940000|2021-07-23 07:05:40|990.1|987.8|990.1|987.9|990.1|987.9|990.1|987.8|0
1627023950000|2021-07-23 07:05:50|990.4|988|992.3|989.4|993.1|990.1|990.4|988|1100
1627023960000|2021-07-23 07:06:00|992.4|990.2|992.4|989.4|994.1|990.2|992.2|989.4|0
1627023970000|2021-07-23 07:06:10|992.3|989.5|992|989.5|992.3|989.5|991.8|989.5|0
1627023980000|2021-07-23 07:06:20|992.1|989.6|993.8|991.4|994.3|991.4|992.1|989.6|700
1627023990000|2021-07-23 07:06:30|993.7|991.3|991.1|990.2|993.7|991.3|991.1|990.2|834
1627024000000|2021-07-23 07:06:40|992.2||992.1||992.2||992.1||0
1627024010000|2021-07-23 07:06:50|992|990.1|992.1|989.4|992.2|990.1|991.3|989.2|0
1627024020000|2021-07-23 07:07:00|992.2|989.5|992.2|990.2|992.2|990.2|992.1|989.5|0
1627024030000|2021-07-23 07:07:10|991.5|990.3|993.2|991|994|991.4|991.5|990.3|679
1627024040000|2021-07-23 07:07:20|993.1|991.3|993.3|991.3|994.2|991.3|993|990.7|0
1627024050000|2021-07-23 07:07:30|993.2|990.9|993.1|990.9|993.2|990.9|993.1|990.8|0
1627024060000|2021-07-23 07:07:40|993|991|993.2|991.1|993.2|991.1|992.9|991|0
1627024070000|2021-07-23 07:07:50||991.2||991.4||991.4||991.2|0
1627024080000|2021-07-23 07:08:00|993.4|992.4|994.6|993|994.6|993|993.4|992.4|279
1627024100000|2021-07-23 07:08:20|992.5|992.4|994.5|993|994.6|993|992.5|992.4|10000
1627024110000|2021-07-23 07:08:30|994.6|992.9|996.1|994.3|996.8|994.3|993.5|992.9|9757
1627024120000|2021-07-23 07:08:40|996.2|994.5|996.3|995.5|998|995.5|996.2|994.5|0
1627024130000|2021-07-23 07:08:50|996.2|994.9|996.8|995.4|997.4|995.4|995.5|994.3|59
1627024140000|2021-07-23 07:09:00|996.6||996.5||996.6||996.5||0
1627024150000|2021-07-23 07:09:10|996.4|994.8|996.2|994.3|996.4|995.1|996|994.3|380
1627024160000|2021-07-23 07:09:20|996.1|994.6|995|993.5|996.2|994.6|995|993.5|1280
1627024180000|2021-07-23 07:09:40|994.7|993.4|993.6|992.4|994.7|993.4|993.6|992.4|469
1627024190000|2021-07-23 07:09:50|993.7||993||993.7||993||0
1627024200000|2021-07-23 07:10:00|993.2|992.5|994.7|993.4|994.7|993.4|993.2|992.5|518
1627024210000|2021-07-23 07:10:10|995.2|993.5|996.2|994.5|996.2|994.5|995.2|993.5|200
1627024220000|2021-07-23 07:10:20|995|994.7|995|993.7|996.2|994.9|995|993.7|4624
1627024230000|2021-07-23 07:10:30|994.9|993.6|993.8|992.5|994.9|993.6|993.8|992.5|1183
1627024240000|2021-07-23 07:10:40|993.7|992.4|993.4|992.4|993.7|992.4|992.8|992.4|2510
1627024250000|2021-07-23 07:10:50|993.3||993.2||993.3||993.2||0
1627024260000|2021-07-23 07:11:00|993.1|991.7|992.3|991|993.1|991.7|992|990.8|5201
1627024270000|2021-07-23 07:11:10|992.2|990.9|992.2|991.1|992.2|991.1|992|990.9|694
1627024280000|2021-07-23 07:11:20|992.3|991.2|992.8|991.6|992.9|991.7|992.3|991.2|2679
1627024290000|2021-07-23 07:11:30|992.7|991.4|992.4|991.2|992.7|991.6|992|990.9|2206
1627024310000|2021-07-23 07:11:50|992.3||992.4||992.4||992.2||0
1627024320000|2021-07-23 07:12:00|992.3||992.3||992.3||992.3||0
1627024340000|2021-07-23 07:12:20|992.2|991.1|992.1|991.1|992.2|991.1|992.1|991.1|301
1627024350000|2021-07-23 07:12:30|992|992|992.1|991.1|992.1|992|991.9|991.1|1125
1627024360000|2021-07-23 07:12:40|992.2|991.2|993.8|992.9|994|993.1|991.9|991.2|4667
1627024380000|2021-07-23 07:13:00|993.7||993.7||993.7||993.7||0
1627024390000|2021-07-23 07:13:10|993.6|992.7|993.6|992.4|993.6|992.7|993.3|992.4|645
1627024400000|2021-07-23 07:13:20|993.8|992.8|993.8|992.8|993.8|992.8|993.8|992.8|0
1627024420000|2021-07-23 07:13:40|994|992.9|993.7|993|994|993.3|993.7|992.9|531
1627024430000|2021-07-23 07:13:50|993.6|992.9|993|992|993.6|992.9|993|991.8|491
1627024440000|2021-07-23 07:14:00|992.9|991.8|992.5|991.2|992.9|991.8|992.5|990.9|694
1627024450000|2021-07-23 07:14:10|992|991.3|992.8|991.4|992.8|991.4|991.8|990.8|1600
1627024460000|2021-07-23 07:14:20|992.7|991.3|992.8|991.4|992.8|991.4|992.5|991.3|0
1627024490000|2021-07-23 07:14:50|992.7||992.7||992.8||992.7||0
1627024500000|2021-07-23 07:15:00||991.3||991.3||991.3||991.3|0
1627024510000|2021-07-23 07:15:10|992.8|991.4|993.3|992|993.3|992|992.8|991.4|0
1627024540000|2021-07-23 07:15:40|993.5|992.1|993.5|992.6|993.5|992.6|993.5|992.1|1000
1627024550000|2021-07-23 07:15:50||992.7||992.7||992.7||992.7|0
1627024570000|2021-07-23 07:16:10|993.7|992.8|994|992.7|994.6|993.2|993.7|992.7|107
1627024580000|2021-07-23 07:16:20|993.9|992.4|992.4|990.9|993.9|992.4|992.4|990.9|290
1627024600000|2021-07-23 07:16:40|992.3|991.6|992.4|991.3|992.5|991.6|992|990.5|4027
1627024610000|2021-07-23 07:16:50|992.5|991.4|992.4|991.4|992.5|991.4|992.4|991.4|0
1627024620000|2021-07-23 07:17:00||991.3||991.3||991.3||991.3|0
1627024630000|2021-07-23 07:17:10|992.5|991.4|993|992|993|992|992.5|991.4|4275
1627024640000|2021-07-23 07:17:20|993.2|992.1|994|992.8|994.1|992.8|993|992.1|4741
1627024650000|2021-07-23 07:17:30|994.1|992.9|994.6|993.4|994.7|993.4|994.1|992.9|0
1627024660000|2021-07-23 07:17:40|994.5|993.1|994|992.8|994.5|993.1|994|992.8|1020
1627024690000|2021-07-23 07:18:10|994.1|992.9|994.1|992.7|994.9|993.2|993.8|992.6|1691
1627024700000|2021-07-23 07:18:20|994||993.8||994||993.8||0
1627024720000|2021-07-23 07:18:40|993.6|992.6|993.6|992.6|993.6|992.6|993.3|992.6|342
1627024740000|2021-07-23 07:19:00|993.5|992.5|993.3|992.2|993.5|992.5|992.9|991.7|477
1627024750000|2021-07-23 07:19:10|993.4||993.4||993.6||993.4||0
1627024770000|2021-07-23 07:19:30|993.3||993.3||993.3||993.3||0
1627024780000|2021-07-23 07:19:40|993.2||993.2||993.2||993.1||0
1627024790000|2021-07-23 07:19:50|993.4|992.4|995.1|993.8|995.3|993.8|993.4|992.4|1423
1627024800000|2021-07-23 07:20:00|995.2|993.9|995.2|994.1|995.5|994.1|995.2|993.9|0
1627024820000|2021-07-23 07:20:20|995.4|994.2|996.4|995|996.4|995|995.4|994.2|160
1627024830000|2021-07-23 07:20:30||995.1||995.5||995.5||995.1|0
1627024860000|2021-07-23 07:21:00|996.3|995|994.5|993.7|996.3|995|994|992.5|6515
1627024870000|2021-07-23 07:21:10|994.4|993.2|994.1|992.8|994.4|993.2|994.1|992.7|263
1627024880000|2021-07-23 07:21:20|994.2|992.7|994|992.6|994.2|993|994|992.5|0
1627024890000|2021-07-23 07:21:30|992.6|992.5|993.1|992|994|992.5|992.4|990.4|44810
1627024900000|2021-07-23 07:21:40|993|991.9|992.6|991.4|993|992.5|992.4|991.4|1179
1627024920000|2021-07-23 07:22:00|992.8|991.5|993|991.8|993.1|991.8|992.8|991.5|0
1627024930000|2021-07-23 07:22:10|992.9|991.5|993.1|991.7|993.1|991.7|992.4|991.4|923
1627024940000|2021-07-23 07:22:20|993|991.6|992.8|991.5|993|991.6|992.8|991.5|0
1627024950000|2021-07-23 07:22:30|992.9|991.4|992.9|991.5|993.1|991.5|992.9|991.4|0
1627024980000|2021-07-23 07:23:00|992.8|991.4|991.1|990|992.8|991.4|991.1|989.5|2280
1627025000000|2021-07-23 07:23:20|991|989.5|990.5|989.2|991|990|990.5|988.9|124
1627025040000|2021-07-23 07:24:00|990.7|989.3|992.2|991.2|992.2|991.2|990.7|989.3|3340
1627025050000|2021-07-23 07:24:10|992.3||992.4||992.4||992.3||0
1627025060000|2021-07-23 07:24:20||991.3||991.3||991.3||991.3|0
1627025090000|2021-07-23 07:24:50|992.3|991.2|991.4|990.1|992.3|991.2|991.4|990|215
1627025100000|2021-07-23 07:25:00|991.3|989.9|990.9|989.3|991.3|990|990.9|989.3|350
1627025110000|2021-07-23 07:25:10|990.8|990|990.7|989.3|990.8|990|990.7|989.3|33
1627025120000|2021-07-23 07:25:20|990.6|989.2|990.4|989|990.6|989.2|990|988.9|906
1627025150000|2021-07-23 07:25:50|990.5|989.1|991.3|989.6|991.3|989.6|990.5|989.1|0
1627025160000|2021-07-23 07:26:00|991.2||991.2||991.2||991.2||0
1627025170000|2021-07-23 07:26:10|990|989.7|991.2|989.7|991.2|989.8|990|989.7|100
1627025190000|2021-07-23 07:26:30|991.1|989.6|990.8|989.1|991.1|989.6|990.7|988.9|460
1627025200000|2021-07-23 07:26:40|990.7|989|990.2|988.2|990.7|989|990.2|987.8|994
1627025210000|2021-07-23 07:26:50|990.1|988|990.1|988.7|990.1|988.8|989|987.5|2902
1627025220000|2021-07-23 07:27:00||988.5||988.5||988.5||988.5|0
1627025240000|2021-07-23 07:27:20|990.2|989.3|990.1|988.8|990.3|990|989.9|988.1|10870
1627025250000|2021-07-23 07:27:30|990|989.4|989.5|987.9|990|989.4|989.5|987.6|1618
1627025270000|2021-07-23 07:27:50|989.4|987.4|988.5|986.9|989.4|987.4|988.5|986.9|400
1627025280000|2021-07-23 07:28:00|988.4|986.5|988.1|986.3|988.4|986.5|988.1|986.3|0
1627025290000|2021-07-23 07:28:10|988|986.2|987.7|985.7|988|986.2|987.7|985.6|0
1627025300000|2021-07-23 07:28:20|987.8|985.6|987.9|985.9|988|985.9|987.8|985.6|0
1627025310000|2021-07-23 07:28:30|987.8|985.8|987.2|985.1|987.8|986|985.9|984.8|1200
1627025320000|2021-07-23 07:28:40|987.1||986.9||987.1||986.9||0
1627025330000|2021-07-23 07:28:50||985.2||985.4||985.4||985.2|0
1627025340000|2021-07-23 07:29:00|986.8|985.3|986.4|984.7|986.8|985.3|986.4|984.6|11
1627025350000|2021-07-23 07:29:10|986.3|984.6|986.2|984.7|986.3|984.7|986|984.6|0
1627025360000|2021-07-23 07:29:20|986.3|984.8|986.9|984.9|986.9|984.9|986.3|984.8|0
1627025370000|2021-07-23 07:29:30|987|985|987|985.3|988|986.6|986.9|985|1828
1627025380000|2021-07-23 07:29:40|986.9|985.2|986.7|985.3|986.9|985.3|986.7|985.2|0
1627025390000|2021-07-23 07:29:50|986.8|985.4|987.2|986|987.3|986.1|986.8|985.4|580
1627025400000|2021-07-23 07:30:00|987.4|986.1|988.8|987.1|988.9|987.2|987.2|986.1|3749
1627025410000|2021-07-23 07:30:10|988.7||988.4||988.7||988.4||0
1627025460000|2021-07-23 07:31:00|988.3|986.8|987.1|985.5|988.3|987|987.1|985.5|3567
1627025470000|2021-07-23 07:31:10|987|985.4|987|985.5|987|985.5|987|985.4|0
1627025480000|2021-07-23 07:31:20||985.6||985.6||985.6||985.6|0
1627025500000|2021-07-23 07:31:40|986.9|985.5|986.9|985.4|986.9|985.5|986.9|985.4|0
1627025510000|2021-07-23 07:31:50||985.3||985.3||985.3||985.3|0
1627025520000|2021-07-23 07:32:00|986.8|985.6|986|984.6|986.8|985.6|986|984.6|21
1627025530000|2021-07-23 07:32:10|986.1|984.7|986.4|984.9|986.4|984.9|986.1|984.7|0
1627025580000|2021-07-23 07:33:00||985||985.1||985.1||985|0
1627025600000|2021-07-23 07:33:20|986.3|986|986.2|985.1|986.3|986|986.2|985.1|750
1627025620000|2021-07-23 07:33:40|986.1|984.9|985.8|984.6|986.1|984.9|985.8|984.6|19
1627025640000|2021-07-23 07:34:00|985.9|983.7|984.7|983.4|985.9|984.7|984.7|983.3|7142
1627025660000|2021-07-23 07:34:20|984.6|982.8|982.7|982|984.6|982.8|981.3|981|1304
1627025670000|2021-07-23 07:34:30|982.8|982.1|982.9|982|983.4|982.3|982.8|982|1133
1627025680000|2021-07-23 07:34:40|982.8|981.2|982.5|981.3|982.8|981.3|982.5|981.1|10
1627025690000|2021-07-23 07:34:50|982.6|981|983.6|982.1|983.6|982.1|982.5|981|371
1627025700000|2021-07-23 07:35:00|983.7|982.2|984|982.5|984|982.5|983.7|982.2|100
1627025710000|2021-07-23 07:35:10|984.3|982.6|985.3|984|985.5|984|984.1|982.6|5200
1627025720000|2021-07-23 07:35:20||983.6||983.6||983.6||983.6|0
1627025740000|2021-07-23 07:35:40|985.5|983.7|985.9|983.9|986|983.9|985.5|983.7|0
1627025760000|2021-07-23 07:36:00|985.8|983.8|985.4|983.4|985.8|983.8|985.4|983.4|0
1627025770000|2021-07-23 07:36:10|985.3|983.3|985.2|983.1|985.3|983.3|985.2|983|0
1627025780000|2021-07-23 07:36:20|985.1|983.6|983.7|982.4|985.1|983.6|983.7|982.3|2141
1627025790000|2021-07-23 07:36:30|983.8|982.5|984.2|982.7|984.2|982.7|983.8|982.5|0
1627025800000|2021-07-23 07:36:40|984.1|982.6|983.4|982|984.1|982.6|983.4|982|955
1627025810000|2021-07-23 07:36:50|983.3|981.9|983.6|982|983.7|982.2|982.7|981.2|4309
1627025820000|2021-07-23 07:37:00||982.1||982.1||982.1||982.1|0
1627025840000|2021-07-23 07:37:20|983.7||983.8||983.8||983.7||0
1627025850000|2021-07-23 07:37:30|983.9|982.2|984.9|984.3|985.5|984.4|983.9|982.2|2806
1627025860000|2021-07-23 07:37:40|984.8|984.2|984.3|982.6|984.9|984.8|984.3|982.5|1504
1627025870000|2021-07-23 07:37:50|984.2|982.4|983.9|982.3|984.2|982.4|983.9|982.3|0
1627025880000|2021-07-23 07:38:00|983.8|982.2|983.3|981.7|983.8|982.2|983.3|981.6|0
1627025890000|2021-07-23 07:38:10|983.4|982|984|983.1|984.1|983.1|983.4|982|1256
1627025900000|2021-07-23 07:38:20|984.1|983.2|983.3|981.9|984.6|983.4|983.3|981.5|2377
1627025910000|2021-07-23 07:38:30||982||982||982||982|0
1627025920000|2021-07-23 07:38:40|||||||||2
1627025950000|2021-07-23 07:39:10|983.4||983.3||983.4||983.3||0
1627026000000|2021-07-23 07:40:00||981.9||981.9||981.9||981.9|0
1627026020000|2021-07-23 07:40:20|983.4|983.3|983.2|982.1|983.5|983.3|983.2|981.9|6000
1627026030000|2021-07-23 07:40:30|983.4|982.2|983.9|982.8|983.9|982.9|983.4|982.2|1040
1627026060000|2021-07-23 07:41:00|983.8|982.4|983.5|982.1|983.8|982.4|983.5|982.1|70
1627026070000|2021-07-23 07:41:10|983.4||983.3||983.4||983.3||0
1627026080000|2021-07-23 07:41:20|983.2||983.1||983.2||983.1||0
1627026100000|2021-07-23 07:41:40|983|981.9|983.1|982|983.1|982|982.6|981.2|2684
1627026110000|2021-07-23 07:41:50|983.2|982.1|983.8|982.2|983.8|982.2|983.2|982.1|1002
1627026120000|2021-07-23 07:42:00|983.7|981.9|982.4|981.2|983.7|981.9|982.1|981.2|7161
1627026130000|2021-07-23 07:42:10|982.5|981.3|984|982.1|984.1|982.1|982.5|981.3|0
1627026160000|2021-07-23 07:42:40||982.2||982.3||982.3||982.2|0
1627026180000|2021-07-23 07:43:00|983.9|982.2|983.7|982.2|983.9|982.2|983.7|982.2|350
1627026200000|2021-07-23 07:43:20||982.1||982.2||982.8||981.9|180
1627026210000|2021-07-23 07:43:30|983.8|983|983.7|981.9|983.9|983|983.7|981.9|21
1627026230000|2021-07-23 07:43:50|983.6|981.5|982.4|980.9|983.6|982|981|980|16833
1627026240000|2021-07-23 07:44:00|981|981|982.3|980.9|982.6|982|981|980.9|894
1627026250000|2021-07-23 07:44:10|982.2|980.7|982|980.9|982.4|982.2|982|980.6|7148
1627026260000|2021-07-23 07:44:20|982.1|981|982.8|981.9|983.5|981.9|982|980.9|330
1627026270000|2021-07-23 07:44:30|||||||||1350
1627026290000|2021-07-23 07:44:50|982.9|982|983.5|982|983.6|982|982.9|982|0
1627026310000|2021-07-23 07:45:10|983.7|981.9|983.2|981.9|983.8|981.9|983.2|981.9|0
1627026320000|2021-07-23 07:45:20|983.1|981.5|981.7|980.5|983.1|981.5|981.7|980.5|887
1627026330000|2021-07-23 07:45:30|981.6|980.4|981.5|980.3|981.6|980.4|981.5|980.3|0
1627026340000|2021-07-23 07:45:40|981.4|980.2|981.1|980|981.4|980.2|981.1|980|0
1627026350000|2021-07-23 07:45:50||980.1||980.1||980.1||980.1|0
1627026360000|2021-07-23 07:46:00|981.2|980|981.2|980.3|981.3|980.3|981.2|980|1240
1627026390000|2021-07-23 07:46:30||980.2||980.2||980.2||980.2|0
1627026410000|2021-07-23 07:46:50|981.3|980.3|982|980.8|982.3|981.3|981.3|980.3|11403
1627026420000|2021-07-23 07:47:00|982.1|980.9|982.2|981.1|982.2|981.1|982.1|980.9|400
1627026440000|2021-07-23 07:47:20|982.3|981.2|982.8|981.5|982.9|982.4|982.3|981.2|2084
1627026450000|2021-07-23 07:47:30|982.9|981.6|982.9|982.2|982.9|982.2|982.9|981.6|0
1627026460000|2021-07-23 07:47:40|983.1|982.3|982.6|981.9|983.5|982.3|981.7|981.5|7894
1627026470000|2021-07-23 07:47:50|982.7|982|982.8|982|982.9|982|982.7|982|1150
1627026490000|2021-07-23 07:48:10|982.9|982.1|983.4|982.4|983.5|982.4|982.9|982.1|400
1627026500000|2021-07-23 07:48:20|983.5|982.5|984|982.8|984|982.8|983.5|982.5|0
1627026510000|2021-07-23 07:48:30|984.1|982.9|985.3|983.8|985.4|983.8|984|982.9|1000
1627026520000|2021-07-23 07:48:40|985.4|983.9|985.4|984|985.4|984|985.4|983.9|0
1627026530000|2021-07-23 07:48:50|985.3|984.1|985.4|984.1|985.4|984.1|985.3|984.1|0
1627026540000|2021-07-23 07:49:00|985.3||985.2||985.3||985.2||0
1627026560000|2021-07-23 07:49:20|985.3|984.2|986.1|985|986.4|985|985.3|984.2|1243
1627026580000|2021-07-23 07:49:40|986.2||986.4||986.4||986.2||0
1627026590000|2021-07-23 07:49:50|986.3||986.3||986.3||986.3||0
1627026600000|2021-07-23 07:50:00|986.2||986||986.2||986||0
1627026620000|2021-07-23 07:50:20|986.1|985.1|986.3|985.1|986.3|985.1|986.1|985.1|0
1627026650000|2021-07-23 07:50:50|986.2|985.2|985.5|984.4|986.2|985.2|985.1|984.4|14035
1627026660000|2021-07-23 07:51:00|985.4|984.3|984.3|983.6|985.4|984.3|984.3|983.3|807
1627026670000|2021-07-23 07:51:10|984.2|983.4|983.3|982.6|984.2|983.4|983.3|982.6|1883
1627026680000|2021-07-23 07:51:20||982.5||982.3||982.5||982.3|0
1627026690000|2021-07-23 07:51:30|983.4|982.4|983.8|983|983.9|983|983.4|982.4|3462
1627026700000|2021-07-23 07:51:40|983.9|983.1|984.2|983.3|984.5|983.3|983.8|983.1|1482
1627026710000|2021-07-23 07:51:50|984.3|983.4|984.4|983.4|984.6|983.4|984.3|983.4|0
1627026740000|2021-07-23 07:52:20|984.5|983.5|985.1|984|985.2|984|984.4|983.5|2103
1627026750000|2021-07-23 07:52:30|984|983.9|985.2|984.4|985.3|984.4|983.9|983.5|20629
1627026760000|2021-07-23 07:52:40|985.3|984.5|985.9|985.1|986|985.1|985.3|984.5|1192
1627026770000|2021-07-23 07:52:50|986|985.2|986.1|985.3|986.2|985.3|986|985.2|0
1627026780000|2021-07-23 07:53:00|986.2|985.4|986.2|985.5|986.4|985.5|986.1|985.4|0
1627026790000|2021-07-23 07:53:10|986.1|985.3|985.8|985.1|986.1|985.3|985.8|985.1|1974
1627026800000|2021-07-23 07:53:20|985.9|985.2|987|985.8|987.1|985.8|985.9|985.2|1755
1627026830000|2021-07-23 07:53:50|987.1||987.2||987.3||987.1||0
1627026860000|2021-07-23 07:54:20|987.3|986|987.4|986.5|988|986.5|987.3|986|0
1627026870000|2021-07-23 07:54:30|987.3|986.4|987.3|986.5|987.3|986.5|987.3|986.4|0
1627026890000|2021-07-23 07:54:50|987.2|986.4|986.6|986|987.2|986.4|986.4|986|59
1627026900000|2021-07-23 07:55:00|986.5||986.6||986.8||986.4||0
1627026910000|2021-07-23 07:55:10|986.7||986.7||986.8||986.7||0
1627026920000|2021-07-23 07:55:20|986.8||986.7||986.8||986.7||0
1627026930000|2021-07-23 07:55:30|986.6||986.5||986.6||986.4||0
1627026940000|2021-07-23 07:55:40|986.4|985.8|986|985.1|986.4|985.8|985.7|984.8|1944
1627026950000|2021-07-23 07:55:50|986.1|984.9|985.9|985.2|986.2|985.2|985.8|984.9|3000
1627026960000|2021-07-23 07:56:00|986|985.1|985.5|984.9|986|985.1|985.2|984.5|875
1627026970000|2021-07-23 07:56:10|985.6||985.8||985.8||985.6||0
1627026980000|2021-07-23 07:56:20|985.9||985.9||986||985.9||0
1627027000000|2021-07-23 07:56:40|985.8||985.6||985.8||985.6||0
1627027010000|2021-07-23 07:56:50|985.7|984.8|985.8|984.9|985.9|984.9|985.7|984.8|0
1627027030000|2021-07-23 07:57:10|985.9|985|986.2|985.1|986.6|985.1|985.9|985|2708
1627027040000|2021-07-23 07:57:20|986.4|985.4|986.4|985.5|986.4|985.5|986.4|985.4|0
1627027060000|2021-07-23 07:57:40|986.5||986.5||986.9||986.5||0
1627027070000|2021-07-23 07:57:50|986.4||985.9||986.4||985.9||0
1627027080000|2021-07-23 07:58:00|985.3|985.2|986.7|985.8|986.8|985.8|985.3|985.1|6300
1627027090000|2021-07-23 07:58:10|985.7|985.6|986.7|986|987.5|986.5|985.5|985.4|79866
1627027100000|2021-07-23 07:58:20|986.8|986.4|987|986.3|987.3|986.8|986.7|986.3|4113
1627027110000|2021-07-23 07:58:30|987.1|986.6|987.1|986.7|988.4|987.3|986.3|985.8|71367
1627027120000|2021-07-23 07:58:40|987.2|986.6|986.8|986.1|987.3|986.6|986.5|986|1766
1627027130000|2021-07-23 07:58:50|986.9|986.3|986.7|986.1|987.1|986.4|986|985.8|20000
1627027140000|2021-07-23 07:59:00|986.8|986.2|985.7|985.2|987.1|986.5|985.3|984.6|20757
1627027150000|2021-07-23 07:59:10|985.8|985.3|986|985.3|986|985.3|985.8|985.3|0
1627027160000|2021-07-23 07:59:20|986.1||986.1||986.1||986.1||0
1627027170000|2021-07-23 07:59:30|986.2|985.4|986.5|985.9|986.6|985.9|986.2|985.4|3154
1627027180000|2021-07-23 07:59:40|986.4|985.8|986.2|985.7|986.4|985.8|985.4|984.5|6862
1627027190000|2021-07-23 07:59:50|986.3|985.8|986.6|985.8|986.6|985.8|986.3|985.8|0
1627027200000|2021-07-23 08:00:00|986.7|985.9|987.4|986.4|987.4|986.4|986.7|985.9|400
1627027210000|2021-07-23 08:00:10|987.5|986.5|987.9|987.2|987.9|987.2|987.5|986.5|1350
1627027220000|2021-07-23 08:00:20|988.1|987.3|988.3|987.6|988.3|987.6|988.1|987.3|866
1627027230000|2021-07-23 08:00:30|988.5|987.7|988|987.8|988.7|987.8|987.7|987.4|1372
1627027240000|2021-07-23 08:00:40||987.5||987.5||987.5||987.5|0
1627027260000|2021-07-23 08:01:00|988.2|987.7|987.9|987.2|988.6|987.8|987.9|987.2|1999
1627027270000|2021-07-23 08:01:10|987.8||987.8||987.9||987.7||0
1627027280000|2021-07-23 08:01:20|987.9|987.3|988.1|987.4|988.1|987.4|987.7|987.2|0
1627027290000|2021-07-23 08:01:30|988.2|987.5|988.8|987.9|989|987.9|988.2|987.5|3296
1627027300000|2021-07-23 08:01:40|988.9|988|988.9|988.2|989|988.2|988.9|988|0
1627027310000|2021-07-23 08:01:50||988.3||988.3||988.3||988.3|0
1627027320000|2021-07-23 08:02:00|988.8|988.2|988.3|987.8|988.8|988.2|988.3|987.6|1091
1627027330000|2021-07-23 08:02:10|988.2|987.6|988.3|987.5|988.4|987.6|987.9|987.4|818
1627027340000|2021-07-23 08:02:20|988.2||988.3||988.3||988.2||0
1627027350000|2021-07-23 08:02:30|988.4||988.5||988.5||988.4||0
1627027360000|2021-07-23 08:02:40|988.6||988.6||988.6||988.6||0
1627027370000|2021-07-23 08:02:50|988.7|987.6|989|987.9|989|987.9|988.7|987.6|0
1627027430000|2021-07-23 08:03:50||988||988.1||988.1||988|0
1627027480000|2021-07-23 08:04:40|989.2|988.2|989.5|988.6|989.6|988.6|989.2|988.2|963
1627027490000|2021-07-23 08:04:50|989.7|988.7|990.2|989.5|990.2|989.5|989.7|988.7|200
1627027500000|2021-07-23 08:05:00|990.5|989.6|991.1|990.2|991.2|990.2|990.5|989.6|434
1627027510000|2021-07-23 08:05:10|991.3||991.3||991.4||991.3||0
1627027520000|2021-07-23 08:05:20|990.8|990.3|991.8|991.1|992|991.1|990.8|990.3|1540
1627027530000|2021-07-23 08:05:30|991.9||992.2||992.4||991.9||0
1627027560000|2021-07-23 08:06:00|992.1|991|990.5|990.3|992.1|991|990.5|990.3|9628
1627027570000|2021-07-23 08:06:10|990.8|990.4|991.1|990.3|991.1|990.4|990.8|990.3|147
1627027590000|2021-07-23 08:06:30||990.4||990.4||990.4||990.4|0
1627027600000|2021-07-23 08:06:40|991.2|990.5|991.4|990.6|991.4|990.6|991.2|990.5|3500
1627027610000|2021-07-23 08:06:50|991.3|990.5|990.5|989.8|991.3|990.5|990.5|989.8|495
1627027620000|2021-07-23 08:07:00|990.4|989.6|989.8|988.9|990.4|989.6|989.8|988.8|404
1627027630000|2021-07-23 08:07:10|989.9||989.9||989.9||989.9||0
1627027650000|2021-07-23 08:07:30|||||||||100
1627027670000|2021-07-23 08:07:50|990|989|990|989.3|990|989.4|990|989|0
1627027680000|2021-07-23 08:08:00|989.9|989.2|990|989.2|990|989.2|989.9|989.2|0
1627027700000|2021-07-23 08:08:20|989.9||989.8||989.9||989.8||0
1627027710000|2021-07-23 08:08:30|989.7|989|989.4|988.8|989.7|989|989.4|988.5|18
1627027720000|2021-07-23 08:08:40|||||||||51
1627027730000|2021-07-23 08:08:50|989.5||989.5||989.5||989.5||0
1627027740000|2021-07-23 08:09:00|989.6|988.9|988.9|988.4|989.7|989|988.9|988.4|1420
1627027750000|2021-07-23 08:09:10|989|988.5|989.6|988.7|989.6|988.7|989|988.5|779
1627027770000|2021-07-23 08:09:30|989.7|988.8|989.7|988.9|989.7|988.9|989.7|988.8|0
1627027780000|2021-07-23 08:09:40|989.8||989.8||989.8||989.7||0
1627027800000|2021-07-23 08:10:00|989.7|988.8|989.7|989|989.7|989|989.7|988.8|0
1627027820000|2021-07-23 08:10:20|989.8|989.1|989.9|989.1|989.9|989.1|989.8|989.1|0
1627027830000|2021-07-23 08:10:30|990|989.2|989.9|989.2|990.1|989.4|989.9|989.1|600
1627027840000|2021-07-23 08:10:40|989.8|989.1|989.9|989.1|989.9|989.1|989.7|989|1000
1627027850000|2021-07-23 08:10:50|990|989.3|990.3|989.4|990.3|989.4|990|989.3|0
1627027870000|2021-07-23 08:11:10|990.4|989.5|990.9|990.1|990.9|990.1|990.4|989.5|450
1627027910000|2021-07-23 08:11:50|991|990.2|990.7|990|991.1|990.3|990.7|990|0
1627027920000|2021-07-23 08:12:00|990.6||990.7||990.7||990.6||0
1627027950000|2021-07-23 08:12:30|990.6||990.6||990.6||990.6||0
1627027970000|2021-07-23 08:12:50|990.7|990.1|990.5|989.7|990.7|990.2|990|989.7|2584
1627027980000|2021-07-23 08:13:00|990.4||990.4||990.5||990.2||0
1627027990000|2021-07-23 08:13:10|990.3|989.6|989.8|989.2|990.3|989.6|989.7|989.2|3144
1627028000000|2021-07-23 08:13:20|989.9|989.3|990|989.3|990|989.3|989.9|989.3|0
1627028010000|2021-07-23 08:13:30|990.1||990.1||990.2||990.1||0
1627028030000|2021-07-23 08:13:50|990.2||990.2||990.2||990.2||0
1627028070000|2021-07-23 08:14:30|990.1||990.1||990.1||990.1||0
1627028080000|2021-07-23 08:14:40|990.2||990.2||990.2||990.2||0
1627028100000|2021-07-23 08:15:00|990.1|989.2|989.7|988.8|990.1|989.2|989.7|988.6|909
1627028110000|2021-07-23 08:15:10|989.8|988.9|990|989.1|990|989.1|989.8|988.9|0
1627028120000|2021-07-23 08:15:20|990.1|989.2|990.5|989.8|990.5|989.8|990.1|989.2|0
1627028130000|2021-07-23 08:15:30|990.6|989.9|990.9|990|990.9|990|990.6|989.9|0
1627028140000|2021-07-23 08:15:40|991|990.1|991.7|991|991.7|991|991|990.1|2530
1627028160000|2021-07-23 08:16:00|991.6|990.9|991.3|990.4|991.6|990.9|991.3|990.4|1354
1627028170000|2021-07-23 08:16:10|991.4|990.5|991.4|990.5|991.4|990.5|991.4|990.5|0
1627028190000|2021-07-23 08:16:30|991.5|990.6|991.6|990.7|991.6|990.7|991.5|990.6|0
1627028210000|2021-07-23 08:16:50|991.7|990.8|991.8|991.1|991.8|991.1|991.7|990.8|1000
1627028220000|2021-07-23 08:17:00||991.2||991.2||991.2||991.2|0
1627028230000|2021-07-23 08:17:10|991.7||991.7||991.7||991.7||0
1627028240000|2021-07-23 08:17:20|991.5|990.9|991.3|990.6|991.5|990.9|991.3|990.5|17
1627028270000|2021-07-23 08:17:50|991.2||991.2||991.2||991.2||0
1627028280000|2021-07-23 08:18:00|991.3|990.7|991|990.7|991.3|990.7|991|990.7|0
1627028290000|2021-07-23 08:18:10|991.1|990.8|991.5|990.9|991.5|990.9|991.1|990.8|7338
1627028300000|2021-07-23 08:18:20||990.8||990.7||990.8||990.7|0
1627028320000|2021-07-23 08:18:40||990.8||990.8||990.8||990.8|0
1627028330000|2021-07-23 08:18:50||990.7||990.7||990.7||990.7|0
1627028340000|2021-07-23 08:19:00||990.8||991.1||991.1||990.8|0
1627028350000|2021-07-23 08:19:10|991.6|991.2|992|991.3|992|991.3|991.5|991.2|3590
1627028380000|2021-07-23 08:19:40|991.9|991.2|991.9|991.2|991.9|991.2|991.9|991.2|0
1627028390000|2021-07-23 08:19:50|991.8|991.1|991.8|991|991.8|991.1|991.4|991|522
1627028410000|2021-07-23 08:20:10|991.7||991.5||991.7||991.5||0
1627028420000|2021-07-23 08:20:20|991.4|990.8|990.7|989.7|991.4|990.8|990.7|989.7|278
1627028440000|2021-07-23 08:20:40|990.6|989.6|990.3|989.4|990.6|989.6|990.3|989.4|0
1627028460000|2021-07-23 08:21:00||989.5||989.5||989.5||989.5|0
1627028470000|2021-07-23 08:21:10|990.4|989.9|990.6|989.9|990.6|990|990.4|989.9|900
1627028480000|2021-07-23 08:21:20|990.7||990.6||990.7||990.6||0
1627028490000|2021-07-23 08:21:30|990.5|989.6|990.2|989.4|990.5|989.6|990.2|989.4|6790
1627028500000|2021-07-23 08:21:40|990.3|989.5|990.5|989.5|990.5|989.5|990.3|989.5|0
1627028510000|2021-07-23 08:21:50|990.4||990.4||990.4||990.4||0
1627028520000|2021-07-23 08:22:00|990.5||990.5||990.5||990.5||0
1627028530000|2021-07-23 08:22:10|990.6|989.6|990.9|989.7|991|989.7|990.6|989.6|0
1627028540000|2021-07-23 08:22:20|991|989.8|991.5|990.7|991.5|990.7|991|989.8|2095
1627028550000|2021-07-23 08:22:30|991.4|990.6|991.4|990.6|991.4|990.6|991.4|990.6|0
1627028560000|2021-07-23 08:22:40|991.3||991.2||991.3||991.2||0
1627028570000|2021-07-23 08:22:50|991.3||991.3||991.3||991.3||0
1627028580000|2021-07-23 08:23:00|991.2||991||991.2||991||0
1627028590000|2021-07-23 08:23:10|990.9|990.3|990.7|990.2|991|990.3|990.7|990.2|17
1627028600000|2021-07-23 08:23:20|990.8||990.8||990.8||990.8||0
1627028610000|2021-07-23 08:23:30|990.9|990.3|991.3|990.5|991.4|990.5|990.6|990.3|735
1627028620000|2021-07-23 08:23:40|991.4|990.6|991.6|990.7|991.6|990.7|991.4|990.6|0
1627028630000|2021-07-23 08:23:50|991.7|990.8|992|990.9|992|990.9|991.7|990.8|0
1627028640000|2021-07-23 08:24:00||991||991.1||991.1||991|0
1627028650000|2021-07-23 08:24:10|992.1|991.2|992.1|991.5|992.2|991.5|992.1|991.2|642
1627028660000|2021-07-23 08:24:20|992.2|991.6|992.1|991.7|992.6|991.7|992.1|991.6|0
1627028670000|2021-07-23 08:24:30|992||992.1||992.2||991.9||0
1627028680000|2021-07-23 08:24:40|992.2|991.6|991.7|991.4|992.2|991.7|991.7|991.4|2495
1627028700000|2021-07-23 08:25:00|991.6|991.2|991.4|991.1|991.6|991.2|991.4|990.7|262
1627028710000|2021-07-23 08:25:10|991.5|990.8|991.7|991.1|991.7|991.1|991.5|990.8|0
1627028730000|2021-07-23 08:25:30||991||991||991.1||991|0
1627028760000|2021-07-23 08:26:00|991.6|990.8|990.9|990.3|991.6|990.8|990.9|990.2|674
1627028770000|2021-07-23 08:26:10|991|990.4|991.3|990.5|991.3|990.5|991|990.4|975
1627028780000|2021-07-23 08:26:20|991.2|990.4|991.2|990.4|991.2|990.4|991.2|990.4|0
1627028790000|2021-07-23 08:26:30|991.1|990.3|991|990.1|991.1|990.3|991|990|0
1627028810000|2021-07-23 08:26:50|991.1|990.2|991.1|990.3|991.1|990.3|991.1|990.2|0
1627028820000|2021-07-23 08:27:00|991|990.4|991.1|990.4|991.1|990.4|990.9|990.4|920
1627028830000|2021-07-23 08:27:10|991|990.2|990.8|990.2|991|990.2|990.8|990.2|1127
1627028840000|2021-07-23 08:27:20|990.9|990.3|991.1|990.4|991.1|990.4|990.9|990.3|0
1627028870000|2021-07-23 08:27:50|991|990.3|990.9|990.2|991|990.3|990.9|990.2|0
1627028880000|2021-07-23 08:28:00|991|990.3|991.7|991.2|991.7|991.2|991|990.3|154
1627028890000|2021-07-23 08:28:10|991.8|991.3|991.8|991.2|992|991.6|991.8|991.2|2300
1627028900000|2021-07-23 08:28:20|991.9|991.3|991.6|991.2|991.9|991.3|991.6|991.2|0
1627028910000|2021-07-23 08:28:30|991.5|991.3|991.8|991.3|991.9|991.4|991.5|991.3|4220
1627028920000|2021-07-23 08:28:40||991.2||991.2||991.2||991.2|0
1627028940000|2021-07-23 08:29:00|991.9|991.3|991.8|991.3|992|991.4|991.8|991.3|142
1627028950000|2021-07-23 08:29:10|991.9|991.4|992.2|991.6|992.2|991.6|991.9|991.4|0
1627028970000|2021-07-23 08:29:30|992.1|991.7|993.1|992.3|993.2|992.3|992.1|991.7|3784
1627028980000|2021-07-23 08:29:40|993.2|992.4|993.7|992.7|993.8|992.7|993.2|992.4|0
1627028990000|2021-07-23 08:29:50|993.8|992.8|994|992.9|994|992.9|993.8|992.8|0
1627029000000|2021-07-23 08:30:00|993.9|993|993.7|993.2|994|993.5|993.6|993|831
1627029010000|2021-07-23 08:30:10|993.6|993|993.5|992.6|993.6|993|993.3|992.5|36
1627029020000|2021-07-23 08:30:20|993.4|992.5|993.3|992.5|993.4|992.5|993.2|992.4|2
1627029030000|2021-07-23 08:30:30|993.2|992.4|993.3|992.5|993.3|992.5|993.2|992.3|0
1627029040000|2021-07-23 08:30:40|993.2|992.4|992.9|992.1|993.2|992.4|992.9|992|0
1627029050000|2021-07-23 08:30:50|992.8|992|992.8|992|992.8|992|992.8|991.8|0
1627029060000|2021-07-23 08:31:00|992.9|992.1|993|992.2|993.1|992.2|992.9|992.1|0
1627029110000|2021-07-23 08:31:50|992.9|992.1|992.8|992.1|992.9|992.1|992.8|992.1|0
1627029120000|2021-07-23 08:32:00|992.7|992.2|992.8|992.2|992.8|992.2|992.6|992.2|0
1627029130000|2021-07-23 08:32:10|992.7|992.1|992.8|992.1|992.8|992.1|992.7|992.1|0
1627029140000|2021-07-23 08:32:20|992.9|992.2|992.8|992.2|993.1|992.2|992.8|992.2|0
1627029150000|2021-07-23 08:32:30|992.9||992.9||992.9||992.9||0
1627029240000|2021-07-23 08:34:00|992.8|991.9|992.4|991.5|992.8|991.9|992.4|991.4|432
1627029340000|2021-07-23 08:35:40|992.5||992.6||992.6||992.5||0
1627029350000|2021-07-23 08:35:50|992.7||992.5||992.7||992.5||0
1627029360000|2021-07-23 08:36:00|992.7|991.6|992.7|991.7|992.7|991.7|992.6|991.6|0
1627029430000|2021-07-23 08:37:10|992.8||992.8||992.9||992.8||0
1627029440000|2021-07-23 08:37:20|992.9|991.9|993.5|992.9|993.5|992.9|992.9|991.9|1450
1627029450000|2021-07-23 08:37:30|993.6|992.7|992.8|992|993.6|992.7|992.8|992|1769
1627029460000|2021-07-23 08:37:40|992.6|991.9|992.2|991.5|992.6|991.9|992.2|991.3|192
1627029470000|2021-07-23 08:37:50|992.1|991.3|992.1|991.2|992.1|991.3|992.1|991|0
1627029500000|2021-07-23 08:38:20|992.2|991.3|992.9|991.8|993|991.8|992.2|991.3|0
1627029510000|2021-07-23 08:38:30|993|991.9|993|992|993|992|992.9|991.9|0
1627029540000|2021-07-23 08:39:00|992.9|992.5|992.1|991.2|992.9|992.5|992.1|991|537
1627029560000|2021-07-23 08:39:20|992.2||992.2||992.3||992.2||0
1627029570000|2021-07-23 08:39:30|992.3||992.3||992.4||992.2||21
1627029580000|2021-07-23 08:39:40|992.2|991.5|992.1|991.5|992.2|991.5|992.1|991.5|0
1627029590000|2021-07-23 08:39:50|992|991.2|991.9|991|992|991.2|991.9|990.9|32
1627029600000|2021-07-23 08:40:00|992||992||992||992||0
1627029620000|2021-07-23 08:40:20|991.9||991.8||991.9||991.8||0
1627029630000|2021-07-23 08:40:30|991.7||991.8||991.8||991.7||0
1627029640000|2021-07-23 08:40:40||991.1||991.1||991.1||991.1|0
1627029650000|2021-07-23 08:40:50||991.2||991.2||991.2||990.8|0
1627029660000|2021-07-23 08:41:00|991.7|990.9|991.8|991|991.8|991.6|991.5|990.5|4278
1627029680000|2021-07-23 08:41:20|991.7|990.9|991.5|990.9|991.7|990.9|991.5|990.9|597
1627029710000|2021-07-23 08:41:50|991.4|990.7|990.8|990|991.4|990.7|990.8|990|452
1627029730000|2021-07-23 08:42:10|990.7||990.6||990.7||990.6||0
1627029740000|2021-07-23 08:42:20|990.7||990.8||990.8||990.7||0
1627029750000|2021-07-23 08:42:30|990.6||990.6||990.6||990.6||0
1627029770000|2021-07-23 08:42:50|990.5|989.8|990.4|989.7|990.5|989.8|990.4|989.7|40
1627029780000|2021-07-23 08:43:00|990.5|989.8|990.9|990|990.9|990|990.4|989.8|173
1627029800000|2021-07-23 08:43:20|991||991||991||991||0
1627029820000|2021-07-23 08:43:40|991.1|990.2|991.4|990.3|991.4|990.3|991.1|990.2|0
1627029830000|2021-07-23 08:43:50|991.5|991|991.8|991|991.9|991|991.5|991|0
1627029900000|2021-07-23 08:45:00|991.4|990.7|991.2|990.3|991.4|990.7|991.2|990.3|10000
1627029910000|2021-07-23 08:45:10|991.1||991.1||991.1||991.1||0
1627029920000|2021-07-23 08:45:20|991||991||991||991||0
1627029930000|2021-07-23 08:45:30|990.9||991||991||990.9||0
1627029940000|2021-07-23 08:45:40|990.9||990.9||990.9||990.9||0
1627029950000|2021-07-23 08:45:50|990.8|990|990.4|989.5|990.8|990|990.4|989.4|504
1627029960000|2021-07-23 08:46:00|990.3|989.4|989.7|988.8|990.3|989.4|989.7|988.6|500
1627029970000|2021-07-23 08:46:10||988.7||988.7||988.7||988.6|0
1627029980000|2021-07-23 08:46:20|989.8|988.8|989.8|988.8|989.9|988.8|989.8|988.8|0
1627030000000|2021-07-23 08:46:40|989.7||989.6||989.7||989.5||0
1627030020000|2021-07-23 08:47:00|989.5|988.6|988.9|988|989.5|988.6|988.7|988|3149
1627030030000|2021-07-23 08:47:10|988.8|987.9|988.6|987.6|988.8|987.9|988.6|987.6|0
1627030040000|2021-07-23 08:47:20||987.7||987.8||987.8||987.7|0
1627030050000|2021-07-23 08:47:30|988.5|987.7|988.5|987.7|988.5|987.7|988.5|987.6|0
1627030070000|2021-07-23 08:47:50|988.4|987.4|987.9|987|988.4|987.4|987.9|986.9|10
1627030090000|2021-07-23 08:48:10|987.8||987.7||987.8||987.7||0
1627030100000|2021-07-23 08:48:20|987.6|986.6|987.3|986.2|987.6|986.6|987.3|986.2|26
1627030110000|2021-07-23 08:48:30|987.2|986.1|987.1|985.9|987.2|986.1|987.1|985.9|0
1627030120000|2021-07-23 08:48:40|987|985.8|986.1|985.3|987|985.8|985.7|985.2|2010
1627030130000|2021-07-23 08:48:50||985.4||985.4||985.4||985.4|0
1627030140000|2021-07-23 08:49:00|986|985.3|986|984.9|986|985.3|986|984.8|0
1627030150000|2021-07-23 08:49:10|985.9|984.8|985.7|984.7|985.9|984.8|985.7|984.7|300
1627030160000|2021-07-23 08:49:20||984.6||984.6||984.6||984.6|0
1627030170000|2021-07-23 08:49:30|985.6|984.5|985.5|984.5|985.6|984.5|985.5|984.3|0
1627030200000|2021-07-23 08:50:00|985.4||985.4||985.4||985.4||0
1627030210000|2021-07-23 08:50:10|985.3||985.3||985.3||985.3||0
1627030220000|2021-07-23 08:50:20|985.2|984.3|984.9|983.7|985.2|984.3|984.9|983.6|25
1627030230000|2021-07-23 08:50:30|984.8||984.7||984.8||984.7||0
1627030240000|2021-07-23 08:50:40||983.6||983.4||983.6||983.2|0
1627030250000|2021-07-23 08:50:50||983.5||983.5||983.5||983.5|0
1627030260000|2021-07-23 08:51:00||983.6||983.6||983.6||983.6|0
1627030270000|2021-07-23 08:51:10|984.6|984|984.1|983|984.6|984|984.1|982.7|417
1627030280000|2021-07-23 08:51:20||983.1||983.1||983.1||983.1|0
1627030290000|2021-07-23 08:51:30|984||984||984||984||0
1627030300000|2021-07-23 08:51:40|984.1|983.3|984|983.3|984.1|983.3|984|983.3|0
1627030320000|2021-07-23 08:52:00||983.1||983.1||983.1||983.1|0
1627030330000|2021-07-23 08:52:10|983.9|982.9|983.3|982.2|983.9|982.9|983.3|982.2|1078
1627030340000|2021-07-23 08:52:20|983.1|982.9|982.8|981.7|983.1|982.9|982.8|981.6|1000
1627030360000|2021-07-23 08:52:40||981.6||981.6||981.6||981.3|0
1627030370000|2021-07-23 08:52:50|982.7|981.7|982.7|981.7|982.7|981.7|982.7|981.7|900
1627030400000|2021-07-23 08:53:20|981.6|981.6|981.6|980.9|982.6|981.6|981.6|980.4|2997
1627030410000|2021-07-23 08:53:30||980.5||980.6||980.6||980.5|80
1627030420000|2021-07-23 08:53:40|981.5|980.8|981.5|980.8|981.5|980.8|981.5|980.8|0
1627030450000|2021-07-23 08:54:10|981.4|980.6|980.9|980|981.4|980.6|980.9|980|209
1627030460000|2021-07-23 08:54:20|981|980.1|981.2|980.5|981.2|980.5|981|980.1|1365
1627030470000|2021-07-23 08:54:30|981.3|980.6|981.7|980.9|981.7|980.9|981.3|980.6|1602
1627030480000|2021-07-23 08:54:40|981.9|981|983.2|982.2|983.5|982.2|981.9|981|948
1627030500000|2021-07-23 08:55:00|983.3|982.3|983.5|982.3|983.6|982.3|983.3|982.3|0
1627030530000|2021-07-23 08:55:30|983.4|982.2|983.2|982.2|983.4|982.2|983.2|982.2|0
1627030540000|2021-07-23 08:55:40|983.1|982.1|982.8|982|983.1|982.1|982.8|982|0
1627030560000|2021-07-23 08:56:00|982.7|981.8|982.4|981.1|982.7|981.8|982.4|981.1|20
1627030600000|2021-07-23 08:56:40||981.2||981.2||981.2||981.2|0
1627030670000|2021-07-23 08:57:50|982.3||982||982.3||982||0
1627030690000|2021-07-23 08:58:10|981.9|981|981.8|980.6|981.9|981|981.8|980.6|266
1627030710000|2021-07-23 08:58:30||980.7||980.7||980.7||980.7|0
1627030760000|2021-07-23 08:59:20|981.9||981.9||981.9||981.9||0
1627030770000|2021-07-23 08:59:30|982|980.8|982.8|981.6|982.8|981.6|982|980.8|400
1627030790000|2021-07-23 08:59:50|982.9|981.7|982.9|981.8|982.9|981.8|982.9|981.7|0
1627030810000|2021-07-23 09:00:10||981.9||981.9||981.9||981.9|0
1627030820000|2021-07-23 09:00:20|983||983||983||983||0
1627030830000|2021-07-23 09:00:30|983.1|982|983.1|982|983.1|982|983.1|982|0
1627030840000|2021-07-23 09:00:40|983.2|982.1|983.3|982.2|983.7|982.2|983.2|982.1|0
1627030870000|2021-07-23 09:01:10||982.3||982.3||982.3||982.3|0
1627030880000|2021-07-23 09:01:20|983.4||983.5||983.5||983.4||0
1627030900000|2021-07-23 09:01:40||982.4||982.4||982.4||982.4|0
1627030920000|2021-07-23 09:02:00||982.5||982.5||982.5||982.5|0
1627030930000|2021-07-23 09:02:10||982.6||982.6||982.6||982.6|0
1627030940000|2021-07-23 09:02:20|983.6|982.7|983.8|982.7|983.8|982.7|983.6|982.7|0
1627030960000|2021-07-23 09:02:40|983.9|982.9|984.2|983.5|984.2|983.5|983.9|982.9|50
1627030970000|2021-07-23 09:02:50|984.3|983.1|982.8|981.8|984.3|983.1|982.8|981.8|1268
1627030980000|2021-07-23 09:03:00|982.7|981.7|982.7|981.6|982.7|981.7|982.7|981.6|0
1627030990000|2021-07-23 09:03:10||981.9||981.9||981.9||981.9|0
1627031000000|2021-07-23 09:03:20|983|982|983|982.1|983.5|982.2|983|982|14497
1627031050000|2021-07-23 09:04:10||982.2||982.2||982.2||982.2|0
1627031070000|2021-07-23 09:04:30|983.2|982.3|984.4|982.9|984.4|982.9|983.2|982.3|447
1627031090000|2021-07-23 09:04:50|984.5|983.2|984.8|983.7|985.2|983.7|984.5|982.9|0
1627031100000|2021-07-23 09:05:00|984.7|983.8|984.4|983.6|984.9|984.1|984.4|983.6|3000
1627031110000|2021-07-23 09:05:10|984.3|983.5|984.1|983.6|984.3|983.8|984|983.3|2430
1627031120000|2021-07-23 09:05:20|984|983.3|984|983.3|984|983.3|984|983.3|2581
1627031140000|2021-07-23 09:05:40|983.9|983.1|983.9|982.9|983.9|983.1|983.9|982.9|0
1627031150000|2021-07-23 09:05:50||983||983||983||983|0
1627031190000|2021-07-23 09:06:30||982.9||982.9||982.9||982.9|0
1627031200000|2021-07-23 09:06:40||983||983||983||983|0
1627031210000|2021-07-23 09:06:50||983.1||983.1||983.1||983.1|0
1627031240000|2021-07-23 09:07:20||983.2||983.2||983.2||983.2|0
1627031270000|2021-07-23 09:07:50|984|983.3|984.7|983.8|984.7|983.8|984|983.3|1332
1627031360000|2021-07-23 09:09:20|984.6|983.6|983.7|982.9|984.6|983.6|983.5|982.9|1253
1627031370000|2021-07-23 09:09:30|983.9|983|983.9|983.1|983.9|983.1|983.9|983|0
1627031380000|2021-07-23 09:09:40|983.8|982.9|983.4|982.5|983.8|982.9|983.4|982.5|919
1627031400000|2021-07-23 09:10:00||982.6||982.6||982.6||982.6|0
1627031410000|2021-07-23 09:10:10|983.5||983.5||983.5||983.5||0
1627031440000|2021-07-23 09:10:40|983.7|982.7|983.9|982.8|983.9|982.8|983.7|982.7|3000
1627031460000|2021-07-23 09:11:00|984|983|984.3|983.1|984.3|983.1|984|983|0
1627031490000|2021-07-23 09:11:30||983.2||983.3||983.3||983.2|0
1627031570000|2021-07-23 09:12:50|984.2|983.2|984.1|983.2|984.2|983.2|984.1|983.2|0
1627031590000|2021-07-23 09:13:10|984||983.9||984||983.9||0
1627031620000|2021-07-23 09:13:40|984.2|983.3|984.4|983.3|984.5|983.5|984.2|983.3|2000
1627031640000|2021-07-23 09:14:00|984.2|983.2|983.3|982.3|984.2|983.2|983.3|982.3|267
1627031650000|2021-07-23 09:14:10|983.4|982.4|983.6|982.5|983.6|982.5|983.4|982.4|0
1627031660000|2021-07-23 09:14:20|983.7|982.7|983.7|982.7|983.7|982.7|983.7|982.7|0
1627031670000|2021-07-23 09:14:30|983.5||983.5||983.5||983.5||0
1627031700000|2021-07-23 09:15:00|983.6|982.8|983.9|982.8|984.1|982.8|983.6|982.8|1048
1627031710000|2021-07-23 09:15:10|984|982.9|984.3|983|984.3|983|984|982.9|0
1627031730000|2021-07-23 09:15:30|984.2||984.2||984.2||984.2||0
1627031770000|2021-07-23 09:16:10|984.3||984.3||984.3||984.3||0
1627031820000|2021-07-23 09:17:00|984.2||984.1||984.2||984.1||0
1627031850000|2021-07-23 09:17:30|984.2|983.7|984.3|983.7|984.3|983.7|984.2|983.7|0
1627031860000|2021-07-23 09:17:40|984.2|983.4|984.1|983.3|984.2|983.4|984.1|983.3|775
1627031870000|2021-07-23 09:17:50|984.2|983.2|983.9|983|984.3|983.2|983.9|983|1100
1627031890000|2021-07-23 09:18:10|984|983.1|984|983.1|984|983.1|984|983.1|0
1627031930000|2021-07-23 09:18:50|983.9|983|983.7|982.9|983.9|983|983.7|982.9|612
1627031960000|2021-07-23 09:19:20|983.6|982.8|983.2|982.4|983.6|982.8|983.2|982.4|827
1627031970000|2021-07-23 09:19:30|983.3||983.3||983.3||983.3||0
1627032110000|2021-07-23 09:21:50|983.4|982.5|984.1|983.1|984.2|983.1|983.4|982.5|3270
1627032120000|2021-07-23 09:22:00|984.2|983.3|984.5|983.4|984.5|983.4|984.2|983.3|0
1627032130000|2021-07-23 09:22:10|984.6|983.5|985.4|984.2|985.5|984.2|984.6|983.5|117
1627032140000|2021-07-23 09:22:20|985.3||985.2||985.3||985.2||184
1627032160000|2021-07-23 09:22:40|985.1|984.1|984.9|984.1|985.1|984.1|984.9|984.1|0
1627032220000|2021-07-23 09:23:40|984.8|983.9|984.5|983.6|984.8|983.9|984.5|983.6|484
1627032250000|2021-07-23 09:24:10|984.4||984.4||984.4||984.4||0
1627032280000|2021-07-23 09:24:40||983.7||983.7||983.7||983.7|0
1627032290000|2021-07-23 09:24:50|984.5|983.8|985.1|984.1|985.1|984.1|984.5|983.8|936
1627032300000|2021-07-23 09:25:00|985.2|984.2|985.3|984.3|985.3|984.3|985.2|984.2|0
1627032310000|2021-07-23 09:25:10|985.4|984.5|986|984.8|986|984.8|985.4|984.5|0
1627032320000|2021-07-23 09:25:20|986.1|984.9|986.1|985.1|986.2|985.1|986.1|984.9|0
1627032330000|2021-07-23 09:25:30|986||985.8||986||985.8||0
1627032340000|2021-07-23 09:25:40|985.7||985.7||985.7||985.7||0
1627032360000|2021-07-23 09:26:00|985.6|984.9|985.4|984.7|985.6|984.9|985.4|984.6|513
1627032370000|2021-07-23 09:26:10|985.3||985.3||985.3||985.3||0
1627032380000|2021-07-23 09:26:20|985.2|984.5|984.7|983.7|985.2|984.5|984.7|983.7|469
1627032400000|2021-07-23 09:26:40|984.6|983.6|984.4|983.5|984.6|983.6|984.4|983.5|465
1627032420000|2021-07-23 09:27:00|984.3|983.4|983.3|982.6|984.3|983.4|983.3|982.6|527
1627032430000|2021-07-23 09:27:10|983.4|982.7|983.6|982.7|983.7|982.7|983.4|982.6|0
1627032440000|2021-07-23 09:27:20|983.8|982.8|983.9|983.1|984|983.1|983.8|982.8|0
1627032450000|2021-07-23 09:27:30|983.8|982.8|983.1|982.3|983.8|982.8|983.1|982.1|10
1627032480000|2021-07-23 09:28:00|983.2|982.4|983.5|982.6|983.5|982.6|983.2|982.4|0
1627032500000|2021-07-23 09:28:20|983.6|982.7|983.9|982.8|983.9|982.8|983.6|982.7|0
1627032510000|2021-07-23 09:28:30||982.9||982.9||982.9||982.9|0
1627032520000|2021-07-23 09:28:40|983.8||983.7||983.8||983.7||0
1627032530000|2021-07-23 09:28:50|983.8|983|983.8|983|983.8|983|983.8|983|0
1627032560000|2021-07-23 09:29:20||982.9||982.9||982.9||982.8|0
1627032570000|2021-07-23 09:29:30|983.9|983|983.9|983.1|983.9|983.1|983.9|983|0
1627032600000|2021-07-23 09:30:00|984|983.2|984|983.2|984|983.2|984|983.2|0
1627032610000|2021-07-23 09:30:10|984.1|983.3|984.3|983.5|984.4|983.5|984.1|983.3|0
1627032620000|2021-07-23 09:30:20|984||984||984||984||15
1627032650000|2021-07-23 09:30:50|983.9|983.3|984|983.5|984|983.5|983.8|983.3|1003
1627032660000|2021-07-23 09:31:00|983.9|983.3|983.7|982.7|983.9|983.3|983.7|982.7|1393
1627032830000|2021-07-23 09:33:50||982.8||982.8||982.8||982.8|25
1627032850000|2021-07-23 09:34:10|983.8|983.7|984|983.5|984|983.7|983.7|982.9|7633
1627032860000|2021-07-23 09:34:20||983.4||983.4||983.4||983.4|0
1627032910000|2021-07-23 09:35:10|984.2|983.5|984.3|983.5|984.3|983.5|984.2|983.5|0
1627032940000|2021-07-23 09:35:40|984.4|983.6|984.4|983.6|984.4|983.6|984.4|983.6|0
1627032960000|2021-07-23 09:36:00|984.5|983.7|984.5|983.7|984.5|983.7|984.5|983.7|0
1627032980000|2021-07-23 09:36:20|984.6|983.8|985|984.2|985|984.2|984.6|983.8|117
1627033020000|2021-07-23 09:37:00|984.9|984.1|984.5|983.8|984.9|984.1|984.5|983.6|1140
1627033040000|2021-07-23 09:37:20|984.4|983.6|983.7|983|984.4|983.6|983.7|983|1741
1627033050000|2021-07-23 09:37:30|983.6|982.9|983.2|982.2|983.6|982.9|983.2|982.2|0
1627033060000|2021-07-23 09:37:40|983.1|982.1|983|982.1|983.1|982.1|983|982.1|0
1627033070000|2021-07-23 09:37:50|982.9|982|981.9|981|982.9|982|981.9|980.9|40950
1627033080000|2021-07-23 09:38:00||981.1||981.1||981.1||981.1|0
1627033090000|2021-07-23 09:38:10|982|981.2|982|981.2|982|981.2|982|981.2|0
1627033150000|2021-07-23 09:39:10|982.2|981.3|982.3|981.7|982.3|981.7|982.2|981.3|795
1627033210000|2021-07-23 09:40:10||981.8||981.8||981.8||981.8|0
1627033320000|2021-07-23 09:42:00|982.2|981.9|982.3|981.6|982.3|981.9|982.1|981.6|237
1627033350000|2021-07-23 09:42:30|982.2|981.5|981.8|981.3|982.2|981.5|981.8|981.3|25
1627033410000|2021-07-23 09:43:30|982|981.4|982.2|981.5|982.2|981.5|982|981.4|188
1627033420000|2021-07-23 09:43:40|982.1||982.1||982.1||982.1||0
1627033430000|2021-07-23 09:43:50|982|981.4|981.9|981.3|982|981.4|981.9|981.3|1193
1627033460000|2021-07-23 09:44:20|982|981.4|982.3|981.7|982.3|981.7|982|981.4|589
1627033480000|2021-07-23 09:44:40|982.2||982.3||982.3||982.2||0
1627033500000|2021-07-23 09:45:00|982.2|981.6|982.2|981.6|982.3|981.6|982.2|981.6|0
1627033560000|2021-07-23 09:46:00|982.1|981.4|981|980.3|982.1|981.4|981|980.1|1714
1627033570000|2021-07-23 09:46:10|981.1|980.4|981.4|980.8|981.4|980.8|981.1|980.4|5921
1627033580000|2021-07-23 09:46:20|981.5|980.9|982.1|981.4|982.1|981.4|981.5|980.9|202
1627033610000|2021-07-23 09:46:50|982||982||982||982||0
1627033620000|2021-07-23 09:47:00|982.1||982.1||982.1||982.1||0
1627033630000|2021-07-23 09:47:10||981.5||981.5||981.5||981.5|0
1627033650000|2021-07-23 09:47:30|982|981.4|981.8|981.1|982|981.4|981.8|981.1|1050
1627033660000|2021-07-23 09:47:40|981.7||981.6||981.7||981.6||0
1627033670000|2021-07-23 09:47:50|981.5|981|981.4|980.8|981.6|981|981.4|980.8|294
1627033690000|2021-07-23 09:48:10|981.3||981.3||981.3||981.3||0
1627033700000|2021-07-23 09:48:20|981.4||981.6||981.7||981.4||195
1627033750000|2021-07-23 09:49:10|981.5|980.6|981.3|980.5|981.5|981|981|980.4|1058
1627033760000|2021-07-23 09:49:20|981.4|980.6|981.5|980.7|981.5|980.7|981.4|980.6|0
1627033770000|2021-07-23 09:49:30|981.4|980.6|981.4|980.7|981.4|980.7|981.4|980.6|0
1627033780000|2021-07-23 09:49:40|981.5|980.8|981.8|980.8|981.8|980.8|981.5|980.8|0
1627033790000|2021-07-23 09:49:50|981.7||981.7||981.7||981.7||0
1627033800000|2021-07-23 09:50:00|981.6|980.7|981.5|980.5|981.6|980.7|981.5|980.5|0
1627033810000|2021-07-23 09:50:10|981.4|980.6|980.9|980.2|981.4|980.6|980.9|980.1|2740
1627033820000|2021-07-23 09:50:20|980.8|980.1|981|980.1|981|980.1|980.8|980|0
1627033830000|2021-07-23 09:50:30||980.2||980.4||980.4||980.1|0
1627033840000|2021-07-23 09:50:40|981.1|980.5|981.5|980.8|981.5|980.8|981.1|980.5|1791
1627033860000|2021-07-23 09:51:00|981.7|980.9|981.9|981.2|981.9|981.2|981.7|980.9|204
1627033870000|2021-07-23 09:51:10|982||982||982||982||0
1627033880000|2021-07-23 09:51:20|982.1|981.3|982.3|981.3|982.3|981.3|982.1|981.3|0
1627033900000|2021-07-23 09:51:40|982.2|981.2|982|981.2|982.2|981.2|982|981.2|0
1627033910000|2021-07-23 09:51:50||981.1||981.3||981.3||981.1|0
1627033920000|2021-07-23 09:52:00|982.1|981.4|982.2|981.4|982.3|981.4|982.1|981.4|0
1627033930000|2021-07-23 09:52:10|982.1|981.3|981.8|981.1|982.1|981.3|981.8|981.1|0
1627034050000|2021-07-23 09:54:10|981.9||981.9||981.9||981.9||0
1627034060000|2021-07-23 09:54:20|981.8|981.2|982|981.4|982|981.4|981.7|981.2|3364
1627034070000|2021-07-23 09:54:30|982.1||982.1||982.1||982.1||0
1627034080000|2021-07-23 09:54:40|982|981.3|981.9|981.3|982|981.8|981.7|981.2|4824
1627034090000|2021-07-23 09:54:50|982||982||982||982||0
1627034110000|2021-07-23 09:55:10|981.9|981.2|981.9|981.2|981.9|981.2|981.9|981.2|0
1627034120000|2021-07-23 09:55:20|982|981.3|981.7|981|982|981.3|981.7|980.9|392
1627034150000|2021-07-23 09:55:50|981.8|981.1|981.8|981.1|981.8|981.1|981.8|981.1|0
1627034160000|2021-07-23 09:56:00|981.6|981|981.6|981|981.6|981|981.6|980.9|0
1627034170000|2021-07-23 09:56:10|981.7|981.1|982|981.3|982|981.3|981.7|981.1|41
1627034210000|2021-07-23 09:56:50||981.4||981.4||981.4||981.4|0
1627034220000|2021-07-23 09:57:00|982.1|981.5|981.4|980.8|982.2|981.7|981.4|980.8|2071
1627034230000|2021-07-23 09:57:10||981||980.8||981||980.8|0
1627034240000|2021-07-23 09:57:20|981.3|980.7|981.2|980.7|981.3|980.7|981.2|980.6|0
1627034250000|2021-07-23 09:57:30||980.6||980.5||980.6||980.5|0
1627034260000|2021-07-23 09:57:40||980.6||980.6||980.6||980.6|0
1627034270000|2021-07-23 09:57:50||980.5||980.5||980.5||980.5|0
1627034290000|2021-07-23 09:58:10|981.1|980.4|981.1|980.5|981.1|980.5|981.1|980.4|0
1627034300000|2021-07-23 09:58:20|981|980.3|980.9|980.1|981|980.3|980.9|980.1|28
1627034310000|2021-07-23 09:58:30|980.8|980|980.7|980|980.8|980|980.7|980|697
1627034360000|2021-07-23 09:59:20||980.1||980.1||980.1||980|0
1627034370000|2021-07-23 09:59:30||980.2||980.2||980.2||980.2|0
1627034410000|2021-07-23 10:00:10|980.8|980.3|981.5|980.8|981.5|981.4|980.7|980.3|11374
1627034420000|2021-07-23 10:00:20|981.4||981.4||981.4||981.4||0
1627034460000|2021-07-23 10:01:00|981.5|980.6|981.2|980.4|981.5|980.6|981.2|980.4|4743
1627034470000|2021-07-23 10:01:10|981.1|980.3|980.8|980|981.1|980.3|980.8|980|1295
1627034500000|2021-07-23 10:01:40|980.7|979.8|979.6|978.8|980.7|979.8|979.6|978.7|2832
1627034520000|2021-07-23 10:02:00|979.5|978.9|979.9|979|979.9|979|979.5|978.9|975
1627034550000|2021-07-23 10:02:30|979.8||979.8||979.8||979.8||0
1627034570000|2021-07-23 10:02:50|979.9||979.9||979.9||979.9||0
1627034600000|2021-07-23 10:03:20|980|979.1|980.1|979.4|980.1|979.4|980|979.1|552
1627034610000|2021-07-23 10:03:30|980|979.2|979.8|979.1|980|979.7|979.7|978.9|1993
1627034620000|2021-07-23 10:03:40|||||||||74
1627034630000|2021-07-23 10:03:50||978.9||979||979||978.9|0
1627034640000|2021-07-23 10:04:00|979.7|978.8|979.1|978.1|979.7|978.8|979.1|978|1422
1627034650000|2021-07-23 10:04:10||978.3||978.3||978.3||978.3|0
1627034660000|2021-07-23 10:04:20||978.4||978.6||978.6||978.4|0
1627034680000|2021-07-23 10:04:40|980.1|980|980.9|980.2|981.4|980.7|980.1|980|41950
1627034690000|2021-07-23 10:04:50||980.1||980.1||980.1||980.1|0
1627034720000|2021-07-23 10:05:20|980.8|980|980.2|979.1|980.8|980|979.9|979|69596
1627034750000|2021-07-23 10:05:50|980.1||980.1||980.1||980.1||0
1627034790000|2021-07-23 10:06:30|980|979.3|979.5|979|980|979.4|979.4|979|4434
1627034800000|2021-07-23 10:06:40|979.1||979.6||979.6||979.1||227
1627034810000|2021-07-23 10:06:50|979.7|979.1|979.5|978.5|979.8|979.1|979.5|978.4|276
1627034820000|2021-07-23 10:07:00|979.4|978.4|978.8|978|979.4|978.4|978.8|978|500
1627034840000|2021-07-23 10:07:20|978.7|977.8|978.4|977.8|978.7|977.9|977.7|977.5|3682
1627034860000|2021-07-23 10:07:40|978.5|977.9|979.5|978.7|979.8|978.7|978.5|977.9|2085
1627034870000|2021-07-23 10:07:50|979.4||979.4||979.4||979.4||0
1627034890000|2021-07-23 10:08:10|979.5|978.8|980.1|979|980.2|979|979.5|978.8|244
1627034900000|2021-07-23 10:08:20|980||980||980||980||0
1627034960000|2021-07-23 10:09:20|979.8|978.9|979.7|979|979.8|979|979.7|978.7|0
1627035010000|2021-07-23 10:10:10|979.8|979.1|980.2|979.1|980.2|979.1|979.8|979.1|0
1627035020000|2021-07-23 10:10:20|980.1||980.1||980.1||980.1||0
1627035030000|2021-07-23 10:10:30|980.2||980.2||980.2||980.2||0
1627035070000|2021-07-23 10:11:10|980.3|979.3|980.5|979.7|980.5|979.7|980.3|979.3|0
1627035080000|2021-07-23 10:11:20|980.6|979.8|982|981.1|982.1|981.1|980.6|979.8|4583
1627035090000|2021-07-23 10:11:30|982.1|981.3|982.7|981.6|982.9|981.6|982.1|981.3|0
1627035100000|2021-07-23 10:11:40||981.7||981.8||981.8||981.7|0
1627035110000|2021-07-23 10:11:50|982.6||982.6||982.6||982.6||0
1627035140000|2021-07-23 10:12:20|982.5|982.5|983.1|982.1|983.2|982.5|982.5|981.7|2058
1627035150000|2021-07-23 10:12:30||982.2||982.2||982.2||982.2|0
1627035160000|2021-07-23 10:12:40|983.2|982.3|983.7|982.5|983.7|982.5|983.2|982.3|0
1627035180000|2021-07-23 10:13:00|983.8|982.6|983.6|982.7|983.8|982.7|983.6|982.6|0
1627035200000|2021-07-23 10:13:20||982.8||982.8||982.8||982.8|0
1627035210000|2021-07-23 10:13:30|983.8|982.9|984.2|983.2|984.2|983.2|983.8|982.9|0
1627035240000|2021-07-23 10:14:00||983.3||983.3||983.3||983.3|0
1627035250000|2021-07-23 10:14:10|984.1||984.1||984.1||984.1||0
1627035310000|2021-07-23 10:15:10|984|983.2|983.5|982.8|984|983.2|983.5|982.8|1601
1627035320000|2021-07-23 10:15:20|983.4||983.4||983.4||983.4||0
1627035350000|2021-07-23 10:15:50|983.3|982.7|983.2|982.3|983.3|982.7|983.2|982.3|372
1627035360000|2021-07-23 10:16:00|983.1|982.2|983.1|982.4|983.1|982.4|983.1|982|0
1627035370000|2021-07-23 10:16:10|983.3|982.5|983.6|982.7|983.6|982.7|983.3|982.5|49
1627035380000|2021-07-23 10:16:20|||||||||70
1627035390000|2021-07-23 10:16:30|983.5|982.6|983|982.4|983.5|982.6|982.3|982|2574
1627035400000|2021-07-23 10:16:40|983.1|982.5|983.5|982.7|983.5|982.8|983.1|982.5|5025
1627035420000|2021-07-23 10:17:00||982.8||982.8||982.8||982.8|0
1627035430000|2021-07-23 10:17:10||982.7||982.7||982.7||982.7|0
1627035460000|2021-07-23 10:17:40|983.4|982.6|983.1|982.1|983.4|982.6|983.1|982|383
1627035470000|2021-07-23 10:17:50|983||983||983||983||0
1627035500000|2021-07-23 10:18:20|982.9|982|982.8|981.9|982.9|982|982.8|981.9|0
1627035520000|2021-07-23 10:18:40||982||982||982||982|0
1627035540000|2021-07-23 10:19:00|982.7|981.9|982.7|981.9|982.7|981.9|982.7|981.8|0
1627035610000|2021-07-23 10:20:10|982.8|982.6|983.7|983|983.8|983|982.8|982.6|626
1627035620000|2021-07-23 10:20:20|983.8||983.8||983.8||983.8||0
1627035640000|2021-07-23 10:20:40|983.7|982.9|983.4|982.6|983.7|982.9|983.4|982.3|3806
1627035670000|2021-07-23 10:21:10|983.5|982.7|983.6|982.8|983.6|982.8|983.5|982.7|687
1627035680000|2021-07-23 10:21:20|983.7|983|983.9|983.1|983.9|983.1|983.7|983|0
1627035690000|2021-07-23 10:21:30|984|983.2|984|983.3|984.1|983.3|983.8|983.2|2265
1627035700000|2021-07-23 10:21:40|984.1|983.4|984.4|983.6|984.4|983.6|984.1|983.4|122
1627035710000|2021-07-23 10:21:50|984.5|983.8|984.9|984.1|984.9|984.1|984.5|983.8|0
1627035750000|2021-07-23 10:22:30|985|984.2|985|984.2|985|984.2|985|984.2|0
1627035790000|2021-07-23 10:23:10|985.1|984.3|985.8|985|985.8|985|985.1|984.3|3234
1627035800000|2021-07-23 10:23:20|985.9|985.1|986.2|985.4|986.2|985.4|985.9|985.1|234
1627035830000|2021-07-23 10:23:50|986.3|985.5|986.3|985.5|986.3|985.5|986.3|985.5|0
1627035850000|2021-07-23 10:24:10|986.2||986.2||986.2||986.2||0
1627035860000|2021-07-23 10:24:20|986|985.4|985.8|985.1|986|985.4|985.8|985|4723
1627035900000|2021-07-23 10:25:00|985.9|985.2|986.1|985.3|986.1|985.3|985.9|985.2|684
1627035910000|2021-07-23 10:25:10|986.2|985.4|986.5|985.8|986.5|985.8|986.2|985.4|1222
1627035960000|2021-07-23 10:26:00||985.9||985.9||985.9||985.9|0
1627035980000|2021-07-23 10:26:20|986.4|985.7|986.2|985.6|986.4|985.7|986.2|985.6|664
1627036010000|2021-07-23 10:26:50|986.1|985.5|986.1|985.5|986.1|985.5|986|985.5|598
1627036060000|2021-07-23 10:27:40||985.6||985.6||985.6||985.6|0
1627036080000|2021-07-23 10:28:00|986.2|985.7|986.3|985.7|986.3|985.7|986.2|985.7|117
1627036100000|2021-07-23 10:28:20||985.8||985.8||985.8||985.8|0
1627036150000|2021-07-23 10:29:10|||||||||18
1627036320000|2021-07-23 10:32:00|986.2|985.6|986.5|986.2|986.5|986.2|986|985.4|3991
1627036330000|2021-07-23 10:32:10||986.1||986.1||986.1||986.1|0
1627036380000|2021-07-23 10:33:00|986.4|985.9|987.5|986.8|987.5|986.8|986.2|985.4|49288
1627036390000|2021-07-23 10:33:10|987.6|986.9|987.9|987.2|987.9|987.2|987.6|986.9|584
1627036450000|2021-07-23 10:34:10|988|987.3|988.4|987.6|988.5|987.6|988|987.3|2761
1627036460000|2021-07-23 10:34:20|988.3||988.3||988.3||988.3||0
1627036500000|2021-07-23 10:35:00|988.4|987.7|988.5|987.8|988.5|987.8|988.4|987.7|117
1627036520000|2021-07-23 10:35:20||987.9||987.9||987.9||987.9|0
1627036540000|2021-07-23 10:35:40|988.4||988.5||988.5||988.4||0
1627036550000|2021-07-23 10:35:50|988.4|987.8|988.3|987.7|988.4|987.8|988.2|987.6|236
1627036560000|2021-07-23 10:36:00|988.2||988.2||988.2||988.2||0
1627036570000|2021-07-23 10:36:10|988.1|987.6|988|987.4|988.1|987.6|988|987.4|2302
1627036590000|2021-07-23 10:36:30|987.9||987.9||987.9||987.9||0
1627036630000|2021-07-23 10:37:10|988|987.5|988|987.4|988|987.5|988|987.4|0
1627036670000|2021-07-23 10:37:50|988.2|987.5|988.4|987.9|988.4|987.9|987.9|987.5|464
1627036680000|2021-07-23 10:38:00|988.5|988|987.4|986.8|988.6|988|987.4|986.8|2594
1627036690000|2021-07-23 10:38:10|987.3|986.7|987.3|986.7|987.3|986.7|987.3|986.7|0
1627036700000|2021-07-23 10:38:20||986.8||986.7||986.8||986.7|0
1627036720000|2021-07-23 10:38:40||986.8||986.7||986.8||986.7|0
1627036730000|2021-07-23 10:38:50||986.8||986.8||986.8||986.8|0
1627036740000|2021-07-23 10:39:00|987.4|986.7|987.8|987.2|987.8|987.3|987.2|986.7|1793
1627036790000|2021-07-23 10:39:50|987.9|987.3|987.9|987.4|987.9|987.4|987.9|987.3|0
1627036800000|2021-07-23 10:40:00|987.8|987.3|987.5|986.9|987.8|987.3|987.4|986.7|1445
1627036870000|2021-07-23 10:41:10|987.6|987|987.6|987.1|987.6|987.1|987.6|987|0
1627036880000|2021-07-23 10:41:20||987||987.1||987.1||987|0
1627036890000|2021-07-23 10:41:30|987.5|987|987.5|987|987.5|987.1|987.4|987|881
1627036900000|2021-07-23 10:41:40|987.6|987.1|987.6|987.1|987.6|987.1|987.6|987.1|0
1627036920000|2021-07-23 10:42:00|987.7|987.2|987.9|987.3|987.9|987.3|987.7|987.2|234
1627036950000|2021-07-23 10:42:30|988|987.5|988.6|988.1|988.6|988.1|988|987.5|234
1627036990000|2021-07-23 10:43:10|988.8|988.2|989|988.5|989|988.5|988.8|988.2|234
1627037010000|2021-07-23 10:43:30|989.1|988.6|989.1|988.6|989.1|988.6|989.1|988.6|0
1627037040000|2021-07-23 10:44:00|989.2|988.7|989.3|988.8|989.3|988.8|989.2|988.7|0
1627037050000|2021-07-23 10:44:10|989.4|988.9|989.6|989.1|989.6|989.1|989.4|988.9|117
1627037080000|2021-07-23 10:44:40|989.5|988.9|989.3|988.8|989.5|988.9|989.3|988.8|909
1627037120000|2021-07-23 10:45:20|989.2|988.6|989|988.5|989.2|988.6|989|988.5|1178
1627037170000|2021-07-23 10:46:10||988.6||988.6||988.6||988.6|0
1627037180000|2021-07-23 10:46:20||988.5||988.5||988.5||988.5|0
1627037220000|2021-07-23 10:47:00|989.1|988.6|989.7|989.2|989.7|989.2|989.1|988.6|1238
1627037240000|2021-07-23 10:47:20|989.6|989|989.8|989.3|989.8|989.3|989.2|988.9|2703
1627037260000|2021-07-23 10:47:40|989.7|989.2|989.8|989.3|989.8|989.3|989.5|989|3321
1627037270000|2021-07-23 10:47:50|989.6|989.4|989.7|989.2|989.9|989.4|989.5|989.2|2503
1627037290000|2021-07-23 10:48:10|989.8|989.3|989.8|989.3|989.8|989.3|989.8|989.3|0
1627037340000|2021-07-23 10:49:00|989.9|989.4|990|989.6|990|989.6|989.9|989.3|824
1627037360000|2021-07-23 10:49:20|990.1|989.7|990.5|990|990.5|990|990.1|989.7|109571
1627037390000|2021-07-23 10:49:50|990.6|990.1|990.5|990.2|990.7|990.2|990.4|989.8|4036
1627037400000|2021-07-23 10:50:00|990.4|990|990.2|989.8|990.4|990.2|990.2|989.8|823
1627037410000|2021-07-23 10:50:10|990.1|989.6|990.5|990.1|990.5|990.1|989.9|989.6|8534
1627037420000|2021-07-23 10:50:20||990.2||990||990.2||989.9|0
1627037440000|2021-07-23 10:50:40||990.1||990.1||990.1||990.1|0
1627037450000|2021-07-23 10:50:50|990.4|990.2|990.1|989.5|990.4|990.2|990.1|989.5|10
1627037460000|2021-07-23 10:51:00|990.2|989.6|990.5|990|990.5|990|990.2|989.6|117
1627037470000|2021-07-23 10:51:10|990.6|990.1|991|990.5|991|990.5|990.6|990.1|1149
1627037490000|2021-07-23 10:51:30|990.9|990.3|990.4|989.8|990.9|990.3|990.3|989.8|1172
1627037500000|2021-07-23 10:51:40|990.5|989.9|990.5|989.9|990.5|989.9|990.5|989.9|0
1627037520000|2021-07-23 10:52:00||990||990||990||990|0
1627037540000|2021-07-23 10:52:20|990.6|990.1|990.9|990.4|990.9|990.4|990.6|990.1|234
1627037580000|2021-07-23 10:53:00|991|990.5|991.3|990.9|991.4|990.9|991|990.5|234
1627037590000|2021-07-23 10:53:10|991.4|990.7|991.2|990.7|991.4|990.9|991|990.6|311
1627037600000|2021-07-23 10:53:20|991.1|990.6|990.9|990.3|991.2|990.6|990.9|990.3|269
1627037610000|2021-07-23 10:53:30|990.8|990.2|990.8|990.1|990.8|990.2|990.8|990.1|0
1627037620000|2021-07-23 10:53:40|990.7|990|990.8|990.1|990.8|990.1|990.7|990|0
1627037640000|2021-07-23 10:54:00|990.9|990.2|991.2|990.5|991.2|990.5|990.9|990.2|1048
1627037650000|2021-07-23 10:54:10|||||||||472
1627037660000|2021-07-23 10:54:20|991.1|990.2|991.1|990.5|991.1|990.5|991.1|990.2|5000
1627037690000|2021-07-23 10:54:50||990.6||990.6||990.6||990.6|0
1627037730000|2021-07-23 10:55:30|991.2|990.7|991.2|990.7|991.2|990.7|991.2|990.7|117
1627037780000|2021-07-23 10:56:20|991.1|990.8|990.5|989.7|991.1|990.8|990.5|989.7|967
1627037790000|2021-07-23 10:56:30|990.6|989.8|990.6|989.9|990.6|990.5|990.5|989.8|5000
1627037800000|2021-07-23 10:56:40|990.5|989.8|990.5|989.8|990.7|989.8|990.4|989.7|5000
1627037810000|2021-07-23 10:56:50|990.6|989.9|990.9|990.4|990.9|990.4|990.5|989.9|1053
1627037820000|2021-07-23 10:57:00|991|990.5|991.2|990.7|991.2|990.7|991|990.5|117
1627037830000|2021-07-23 10:57:10|991.3|990.8|991.5|991|991.5|991|991.3|990.8|117
1627037840000|2021-07-23 10:57:20|991|990.9|991.5|991|991.5|991|991|990.9|4000
1627037850000|2021-07-23 10:57:30|991.6|991.1|991.8|991.3|991.8|991.3|991.6|991.1|799
1627037870000|2021-07-23 10:57:50|||||||||258
1627037880000|2021-07-23 10:58:00|991.7|991.2|991.8|991.2|991.8|991.2|991.5|991.1|329
1627037900000|2021-07-23 10:58:20|991.7|991.3|991.7|991.1|991.7|991.3|991.7|991.1|0
1627037950000|2021-07-23 10:59:10|991.6||991.6||991.6||991.6||0
1627037960000|2021-07-23 10:59:20|991.4|991.2|991.9|991.4|991.9|991.5|991.3|991.1|656
1627037970000|2021-07-23 10:59:30|992|991.7|991.8|991.4|992|991.7|991.8|991.4|207
1627038120000|2021-07-23 11:02:00|991.7|990.8|991.3|990.7|991.7|991.4|991.3|990.3|538
1627038140000|2021-07-23 11:02:20|991.2|990.6|991|990.6|991.2|990.6|991|990.6|0
1627038150000|2021-07-23 11:02:30|990.9|990.4|990.5|990|990.9|990.4|990.5|989.7|8488
1627038160000|2021-07-23 11:02:40|990.7|990.1|991.3|990.4|991.4|990.4|990.7|990.1|8646
1627038170000|2021-07-23 11:02:50|991.4|990.5|991.4|990.6|991.5|990.6|991.4|990.5|117
1627038190000|2021-07-23 11:03:10|991.3||991.3||991.3||991.3||0
1627038220000|2021-07-23 11:03:40|991.2|990.5|990.8|990.1|991.2|990.5|990.8|990.1|3607
1627038230000|2021-07-23 11:03:50|990.7|990.2|990.5|989.8|990.7|990.2|990.5|989.7|0
1627038240000|2021-07-23 11:04:00|990.4|989.7|990.2|989.2|990.4|989.7|990|989.1|1886
1627038250000|2021-07-23 11:04:10||989.3||989.4||989.4||989.3|20
1627038280000|2021-07-23 11:04:40|990.1|989.3|989.4|988.5|990.1|989.3|989.4|988.3|415
1627038300000|2021-07-23 11:05:00|989.3|988.3|989|988|989.3|988.3|989|987.9|0
1627038330000|2021-07-23 11:05:30|988.8|988.1|989|988.2|989|988.2|988.8|988.1|0
1627038420000|2021-07-23 11:07:00|988.9||988.9||988.9||988.9||0
1627038440000|2021-07-23 11:07:20|988.8|988.1|988.6|988.2|988.8|988.2|988.5|988|497
1627038490000|2021-07-23 11:08:10|988.5|988|988|987|988.5|988|988|987|481
1627038500000|2021-07-23 11:08:20|987.9||987.8||987.9||987.8||0
1627038520000|2021-07-23 11:08:40||987.1||987.1||987.1||987.1|0
1627038530000|2021-07-23 11:08:50|987.9|987.2|988.2|987.7|988.2|987.7|987.9|987.2|317
1627038540000|2021-07-23 11:09:00|988.3|987.8|989.3|988.5|989.3|988.5|988.3|987.8|915
1627038560000|2021-07-23 11:09:20|988.9|988.6|989.3|988.6|989.4|988.6|988.9|988.6|2922
1627038570000|2021-07-23 11:09:30||988.7||989||989||988.7|0
1627038580000|2021-07-23 11:09:40|989.4|989.1|989.9|989.2|989.9|989.2|989.4|989.1|936
1627038630000|2021-07-23 11:10:30|989.8||989.7||989.8||989.7||0
1627038650000|2021-07-23 11:10:50|989.6|989.1|989.1|988.7|989.6|989.1|989.1|988.4|1337
1627038660000|2021-07-23 11:11:00|989.2|988.8|988.8|988.3|989.3|988.8|988.8|988.3|1423
1627038670000|2021-07-23 11:11:10||988.2||988.2||988.2||988.1|0
1627038690000|2021-07-23 11:11:30|988.7|988|988.3|987.6|988.7|988|988.3|987.5|20
1627038730000|2021-07-23 11:12:10|988.2||988.2||988.2||988.2||0
1627038760000|2021-07-23 11:12:40||987.7||987.7||987.7||987.7|0
1627038790000|2021-07-23 11:13:10|988.3|987.8|988.8|988.3|988.8|988.3|988.3|987.8|795
1627038800000|2021-07-23 11:13:20|988.7|988.2|988.4|987.7|988.7|988.2|988.4|987.6|506
1627038840000|2021-07-23 11:14:00|988.3|987.6|988.3|987.6|988.3|987.6|988.3|987.6|0
1627038860000|2021-07-23 11:14:20|988.2|987.4|987.9|987.1|988.2|987.4|987.9|987|291
1627038920000|2021-07-23 11:15:20|987.8||987.8||987.8||987.8||0
1627038960000|2021-07-23 11:16:00|987.9|987.2|988.7|987.8|988.8|987.8|987.9|987.2|1081
1627039060000|2021-07-23 11:17:40|988.6|988|988.4|987.8|988.6|988|988.4|987.8|787
1627039080000|2021-07-23 11:18:00|988.3|988.1|988.3|987.8|988.4|988.1|988.3|987.8|988
1627039090000|2021-07-23 11:18:10|988.2|987.6|988.1|987.5|988.2|987.6|988.1|987.4|0
1627039110000|2021-07-23 11:18:30|988.2|987.6|988.5|987.7|988.5|987.7|988.2|987.6|211
1627039120000|2021-07-23 11:18:40||987.8||987.9||987.9||987.8|0
1627039140000|2021-07-23 11:19:00|988.4|987.8|988.2|987.8|988.4|987.8|988.2|987.8|666
1627039150000|2021-07-23 11:19:10||987.9||987.8||987.9||987.8|46
1627039170000|2021-07-23 11:19:30|988.4|987.9|988.1|987.3|988.8|988|988.1|987.2|10428
1627039180000|2021-07-23 11:19:40|988|987.1|987.9|987|988|987.1|987.9|987|276
1627039210000|2021-07-23 11:20:10|987.8||987.7||987.8||987.7||0
1627039220000|2021-07-23 11:20:20|987.6||987.5||987.6||987.5||0
1627039250000|2021-07-23 11:20:50|987.6||987.5||987.8||987.5||0
1627039260000|2021-07-23 11:21:00|987.6|987.1|987.9|987.1|988|987.1|987.6|987.1|0
1627039270000|2021-07-23 11:21:10|988.1|987.2|988.2|987.3|988.3|987.3|988|987.2|1250
1627039300000|2021-07-23 11:21:40|988.1||988||988.1||988||0
1627039350000|2021-07-23 11:22:30|988.1|987.4|988.2|987.4|988.4|987.4|988.1|987.4|4845
1627039370000|2021-07-23 11:22:50|988.1||988||988.1||988||0
1627039380000|2021-07-23 11:23:00|987.9|987.3|988.1|987.3|988.1|987.3|987.4|986.7|5041
1627039430000|2021-07-23 11:23:50|988||988||988||988||0
1627039440000|2021-07-23 11:24:00|987.9|987.2|987.9|987.3|987.9|987.3|987.9|986.8|637
1627039480000|2021-07-23 11:24:40|987.8|987.1|987.8|986.8|987.8|987.1|987.8|986.8|17
1627039490000|2021-07-23 11:24:50|987.7|986.7|987.5|986.6|987.7|986.7|987.5|986.5|0
1627039500000|2021-07-23 11:25:00|987.4|986.5|987.4|986.5|987.4|986.5|987.4|986.5|0
1627039510000|2021-07-23 11:25:10|987.5|986.6|987.5|986.6|987.5|986.6|987.5|986.6|0
1627039530000|2021-07-23 11:25:30|987.3||987.3||987.3||987.3||0
1627039550000|2021-07-23 11:25:50|987.5|986.7|987.4|986.7|987.5|986.7|987.4|986.6|0
1627039610000|2021-07-23 11:26:50|987.3|986.8|987.7|986.9|987.7|986.9|987.3|986.8|1000
1627039640000|2021-07-23 11:27:20|987.9|987|988.4|987.5|988.4|987.5|987.9|987|211
1627039670000|2021-07-23 11:27:50|988.3|987.6|988.3|987.6|988.3|987.6|988.3|987.6|0
1627039690000|2021-07-23 11:28:10|988.2|987.5|987.8|987.3|988.2|987.5|987.8|987.3|912
1627039730000|2021-07-23 11:28:50|987.7|987.1|987.5|986.5|987.7|987.1|987.5|986.4|269
1627039740000|2021-07-23 11:29:00|987.4|986.4|987.1|986.2|987.4|986.4|987.1|986.2|0
1627039750000|2021-07-23 11:29:10|987||986.9||987||986.9||0
1627039770000|2021-07-23 11:29:30|987|986.3|987.3|986.3|987.3|986.3|987|986.3|325
1627039780000|2021-07-23 11:29:40||986.5||986.5||986.5||986.5|0
1627039790000|2021-07-23 11:29:50|987.2|986.4|986.9|986.2|987.2|986.9|986.9|986.2|22
1627039810000|2021-07-23 11:30:10|987.1|986.3|987.4|986.5|987.5|986.5|987.1|986.3|920
1627039840000|2021-07-23 11:30:40|987|986.4|987|986.3|987|986.4|987|986.2|0
1627039850000|2021-07-23 11:30:50|986.9|986.4|986.9|986.3|986.9|986.4|986.9|986.3|0
1627039870000|2021-07-23 11:31:10||986.4||986.4||986.4||986.4|0
1627039890000|2021-07-23 11:31:30||986.3||986.3||986.3||986.3|0
1627039910000|2021-07-23 11:31:50|986.8|986.4|986.8|986.3|986.8|986.4|986.8|986.3|25
1627039920000|2021-07-23 11:32:00||986.4||986.4||986.4||986.4|0
1627039970000|2021-07-23 11:32:50|986.7||986.7||986.7||986.7||0
1627039980000|2021-07-23 11:33:00|986.6|986.2|986.1|985.4|986.6|986.2|986.1|985.3|1478
1627040000000|2021-07-23 11:33:20|986|985.3|985.8|985|986|985.3|985.8|984.9|0
1627040010000|2021-07-23 11:33:30|985.7|984.9|985.6|984.8|985.7|984.9|985.6|984.5|0
1627040030000|2021-07-23 11:33:50|985.7|984.9|985.7|984.9|985.8|984.9|985.7|984.9|0
1627040040000|2021-07-23 11:34:00|985.6|984.8|985.7|984.8|985.7|984.8|985.6|984.8|0
1627040050000|2021-07-23 11:34:10|985.6||985.6||985.6||985.6||0
1627040080000|2021-07-23 11:34:40|985.7|984.9|985.6|984.8|985.7|984.9|985.6|984.8|0
1627040090000|2021-07-23 11:34:50|985.5|984.6|985|984|985.5|984.6|985|984|1008
1627040130000|2021-07-23 11:35:30||984.1||984.1||984.1||984.1|0
1627040140000|2021-07-23 11:35:40|985.1||985.1||985.1||985.1||0
1627040150000|2021-07-23 11:35:50|985.2|984.3|985.1|984.3|985.2|984.3|985.1|984.3|0
1627040160000|2021-07-23 11:36:00|985|985|984.8|984|985|985|984.8|984|800
1627040170000|2021-07-23 11:36:10|984.9||984.9||985||984.9||100
1627040210000|2021-07-23 11:36:50|984.8|984.1|984.7|984|984.8|984.1|984.7|984|0
1627040220000|2021-07-23 11:37:00|984.6|983.9|984.5|983.3|984.6|983.9|984.5|983.3|751
1627040250000|2021-07-23 11:37:30|984.4|983.1|983.9|983|984.4|983.1|983.9|982.9|0
1627040260000|2021-07-23 11:37:40|983.8|982.8|983.7|982.7|983.8|982.9|983.7|982.6|0
1627040270000|2021-07-23 11:37:50|983.6||983.6||983.6||983.6||0
1627040290000|2021-07-23 11:38:10||982.9||982.9||982.9||982.9|0
1627040310000|2021-07-23 11:38:30||983||982.9||983||982.9|0
1627040320000|2021-07-23 11:38:40|983.5||983.5||983.5||983.5||0
1627040330000|2021-07-23 11:38:50|983.4|982.7|983.4|982.6|983.6|982.7|983.3|982.5|3284
1627040340000|2021-07-23 11:39:00||982.5||982.4||982.5||982.3|0
1627040360000|2021-07-23 11:39:20|983.3|982.3|983.1|982|983.3|982.3|983.1|981.9|0
1627040370000|2021-07-23 11:39:30||982.3||982.5||982.5||982.3|0
1627040380000|2021-07-23 11:39:40|983.3|982.8|983.1|982.3|983.4|982.9|983.1|982.3|1734
1627040390000|2021-07-23 11:39:50|983|982.6|983|982.6|983|982.6|983|982.6|0
1627040400000|2021-07-23 11:40:00||982.4||982.3||982.4||982.3|0
1627040410000|2021-07-23 11:40:10|983.3|982.4|983.9|982.9|983.9|982.9|983.3|982.4|1686
1627040420000|2021-07-23 11:40:20|982.9|982.8|983.8|982.9|983.9|982.9|982.9|982.8|5000
1627040430000|2021-07-23 11:40:30|983.9|983|983|982.5|983.9|983|982.5|982.3|9468
1627040440000|2021-07-23 11:40:40|983.2|982.6|983.5|982.6|983.8|982.8|982.8|982.5|6856
1627040450000|2021-07-23 11:40:50|983.4|982.5|983.3|982.5|983.4|982.5|983.3|982.5|0
1627040460000|2021-07-23 11:41:00|983.2|983|983.1|982.5|983.2|983|983.1|982.5|1
1627040470000|2021-07-23 11:41:10|983.2|982.4|982.8|982.4|983.2|982.5|982.5|982.4|5000
1627040480000|2021-07-23 11:41:20||982.3||982.3||982.3||982.3|0
1627040510000|2021-07-23 11:41:50|982.7||982.7||982.7||982.7||0
1627040520000|2021-07-23 11:42:00|982.8|982.4|983.8|982.8|983.8|982.8|982.8|982.4|3753
1627040580000|2021-07-23 11:43:00|983.7|982.7|983.7|982.7|983.7|982.7|983.7|982.7|0
1627040590000|2021-07-23 11:43:10|983.8|983.1|983.8|983.1|983.8|983.1|983.8|983.1|0
1627040600000|2021-07-23 11:43:20|984|983.2|984.2|983.5|984.2|983.5|984|983.2|155
1627040610000|2021-07-23 11:43:30|984.3|983.4|984.1|983.3|984.3|983.4|983.4|983.2|5000
1627040620000|2021-07-23 11:43:40|983.3|983.1|983.3|982.7|983.3|983.1|983.3|982.7|550
1627040640000|2021-07-23 11:44:00|982.7|982.6|983.1|982.7|983.3|982.9|982.7|982.6|10051
1627040650000|2021-07-23 11:44:10|983.2|982.8|983.3|982.7|983.3|982.8|983.2|982.7|300
1627040660000|2021-07-23 11:44:20|983.2|982.6|983.2|982.3|983.2|982.6|983.2|982.3|0
1627040670000|2021-07-23 11:44:30||982.5||982.5||982.5||982.5|0
1627040680000|2021-07-23 11:44:40|983.1|982.3|983|982.3|983.1|982.3|983|982.3|60
1627040690000|2021-07-23 11:44:50|983.1|982.6|983.1|982.6|983.1|982.6|983.1|982.6|0
1627040700000|2021-07-23 11:45:00||982.4||982.3||982.4||982.3|0
1627040750000|2021-07-23 11:45:50||982.6||982.6||982.6||982.6|0
1627040760000|2021-07-23 11:46:00|982.6|982.4|982.3|981.6|982.6|982.4|981.5|981.4|8957
1627040770000|2021-07-23 11:46:10|982.4|981.7|982.1|981.6|982.6|981.7|981.7|981.6|10464
1627040780000|2021-07-23 11:46:20|981.6|981.5|981.7|981.1|982.2|981.6|981.1|981|20600
1627040790000|2021-07-23 11:46:30|981.8|981.2|982.1|981.2|982.1|981.2|981.8|981.2|0
1627040800000|2021-07-23 11:46:40|981.2|981.1|982|981.2|982.1|981.2|981.2|981.1|5000
1627040820000|2021-07-23 11:47:00||981.5||981.6||981.6||981.5|0
1627040850000|2021-07-23 11:47:30|981.9|981.5|981.8|981|981.9|981.5|981.7|981|1461
1627040860000|2021-07-23 11:47:40|981.7||981.6||981.7||981.6||0
1627040880000|2021-07-23 11:48:00|981.7||981.7||981.7||981.7||0
1627040890000|2021-07-23 11:48:10||981.1||981.1||981.1||981.1|0
1627040900000|2021-07-23 11:48:20|981.8|981.2|981.8|981.5|981.8|981.5|981.8|981.2|1000
1627040920000|2021-07-23 11:48:40|981.7|981.3|981.8|981.1|981.8|981.3|981.7|981.1|20
1627040930000|2021-07-23 11:48:50|981.1|981|981.5|981|981.8|981.1|981.1|981|11306
1627040940000|2021-07-23 11:49:00|981.7|981.1|982.5|981.7|982.5|981.7|981.7|981.1|1054
1627040950000|2021-07-23 11:49:10|982.7|981.8|982.8|981.9|982.9|981.9|982.7|981.8|0
1627041000000|2021-07-23 11:50:00|982.9|982|983.1|982.3|983.1|982.3|982.9|982|0
1627041010000|2021-07-23 11:50:10|983.2|982.4|983.4|982.5|983.5|982.5|983.2|982.4|0
1627041060000|2021-07-23 11:51:00|982.5|982.4|983.2|982.5|983.3|982.5|982.5|982.4|5000
1627041070000|2021-07-23 11:51:10|983.4|982.6|983.4|982.6|983.4|982.6|983.4|982.6|0
1627041090000|2021-07-23 11:51:30|983.5||983.5||983.5||983.5||0
1627041100000|2021-07-23 11:51:40|983.7|982.7|984.3|983.4|984.3|983.4|983.7|982.7|432
1627041120000|2021-07-23 11:52:00|984.4|983.8|984.3|983.4|985|984.2|984.3|983.4|1884
1627041130000|2021-07-23 11:52:10|984.2|983.3|983.9|983.1|984.2|983.3|983.9|983.1|961
1627041150000|2021-07-23 11:52:30||983.2||983.2||983.2||983.2|0
1627041160000|2021-07-23 11:52:40|||||||||150
1627041210000|2021-07-23 11:53:30|984|983.3|984|983.4|984|983.4|984|983.3|0
1627041230000|2021-07-23 11:53:50|984.1||984.2||984.2||984.1||0
1627041240000|2021-07-23 11:54:00|984.3|983.5|984.5|983.8|984.5|983.8|984.3|983.5|721
1627041270000|2021-07-23 11:54:30|984.4|983.7|984.4|983.7|984.4|983.7|984.4|983.7|0
1627041280000|2021-07-23 11:54:40||983.6||983.6||983.6||983.6|0
1627041300000|2021-07-23 11:55:00|984.3|983.5|984.2|983.5|984.3|983.5|984.2|983.5|340
1627041350000|2021-07-23 11:55:50|984.3|983.6|984.5|983.8|984.5|983.8|984.3|983.6|1746
1627041360000|2021-07-23 11:56:00||983.9||983.9||983.9||983.9|0
1627041380000|2021-07-23 11:56:20|984.6||984.6||984.6||984.6||0
1627041420000|2021-07-23 11:57:00|984.7|984|984.6|984.1|985.3|984.3|984.6|984|1588
1627041430000|2021-07-23 11:57:10||984.3||984.1||984.4||984.1|489
1627041460000|2021-07-23 11:57:40|984.5|984|984.5|983.9|984.5|984|984.5|983.9|0
1627041470000|2021-07-23 11:57:50|984|983.7|984|983.6|984|983.7|984|983.6|397
1627041480000|2021-07-23 11:58:00|984.4|983.7|984.5|983.7|984.5|983.7|984.4|983.7|368
1627041510000|2021-07-23 11:58:30|984.7|983.8|984.7|984|984.7|984|984.7|983.8|0
1627041570000|2021-07-23 11:59:30|984.8|984.1|984.9|984.2|984.9|984.2|984.8|984.1|0
1627041580000|2021-07-23 11:59:40|985|984.3|985.5|984.8|985.6|984.8|985|984.3|1372
1627041590000|2021-07-23 11:59:50|985.6|984.9|985.9|984.9|986|984.9|985.6|984.9|0
1627041660000|2021-07-23 12:01:00|986|985.4|986.9|985.9|987|985.9|986|985.4|10698
1627041670000|2021-07-23 12:01:10|987|986|987|986.3|987|986.3|987|986|0
1627041700000|2021-07-23 12:01:40|987.2|986.4|987.8|986.9|987.9|986.9|987.2|986.4|2495
1627041710000|2021-07-23 12:01:50|987.9|987|988.2|987.5|988.5|987.5|987.9|987|0
1627041720000|2021-07-23 12:02:00||987.6||987.7||987.7||987.6|0
1627041730000|2021-07-23 12:02:10|988.3||988.3||988.3||988.3||0
1627041740000|2021-07-23 12:02:20|988.4||988.3||988.4||988.3||0
1627041760000|2021-07-23 12:02:40|987.7|987.6|987.7|987.2|987.7|987.6|987.7|987.2|2987
1627041780000|2021-07-23 12:03:00|988|987.3|988.4|987.7|988.4|987.7|988|987.3|17
1627041790000|2021-07-23 12:03:10|988.5|987.8|988.9|988.1|989|988.1|988.5|987.8|2300
1627041810000|2021-07-23 12:03:30|988.8|988|988.6|987.9|988.8|988|988.6|987.9|0
1627041820000|2021-07-23 12:03:40|988.5|987.8|988.1|987.7|988.5|987.8|988.1|987.5|229
1627041830000|2021-07-23 12:03:50|988.2|987.8|988.6|987.9|988.6|987.9|988.2|987.8|0
1627041870000|2021-07-23 12:04:30|988.5|988|988.2|987.6|988.5|988|988.2|987.5|1400
1627041880000|2021-07-23 12:04:40|988.3|987.7|988.4|987.9|988.4|987.9|988.2|987.5|0
1627041900000|2021-07-23 12:05:00|988.3|987.7|988.2|987.7|988.3|987.7|988.2|987.5|8
1627041910000|2021-07-23 12:05:10|988.3||988.3||988.3||988.3||0
1627041940000|2021-07-23 12:05:40|988.4|987.8|988.6|988|988.6|988|988.4|987.8|300
1627041950000|2021-07-23 12:05:50|988.7||988.7||988.7||988.7||0
1627041960000|2021-07-23 12:06:00|988.8||988.9||988.9||988.8||0
1627041970000|2021-07-23 12:06:10|988.8|988.1|989|988.2|989.6|988.2|988.8|988.1|0
1627041980000|2021-07-23 12:06:20|988.9|988.1|988.6|988|988.9|988.1|988.5|988|0
1627042000000|2021-07-23 12:06:40|988.7|988.1|989|988.1|989|988.1|988.7|988.1|0
1627042010000|2021-07-23 12:06:50|988.9|988|988.7|988|988.9|988|988.7|988|0
1627042020000|2021-07-23 12:07:00|988.8|988.1|988.8|988.1|988.8|988.1|988.8|988.1|0
1627042030000|2021-07-23 12:07:10|988.7|988.2|989.8|988.6|989.9|988.6|988.7|988.2|245
1627042040000|2021-07-23 12:07:20|989.9|988.7|989.9|988.8|990|988.8|989.8|988.7|0
1627042110000|2021-07-23 12:08:30|989.8||989.7||989.8||989.7||0
1627042140000|2021-07-23 12:09:00|989.6||989.4||989.6||989.4||0
1627042150000|2021-07-23 12:09:10|989.5||989.5||989.5||989.5||0
1627042170000|2021-07-23 12:09:30|989.4|988.9|989.7|988.9|989.7|988.9|989.4|988.9|1292
1627042230000|2021-07-23 12:10:30|989.8||989.9||989.9||989.8||0
1627042270000|2021-07-23 12:11:10|989.8||989.7||989.8||989.7||0
1627042300000|2021-07-23 12:11:40|989.8|989|989.9|989|989.9|989|989.8|989|0
1627042370000|2021-07-23 12:12:50|989.8|989.2|990|989.4|990|989.4|989.8|989|0
1627042390000|2021-07-23 12:13:10|989.9||990||990||989.9||0
1627042400000|2021-07-23 12:13:20|989.9|989.2|989.7|988.8|989.9|989.2|989.7|988.8|187
1627042410000|2021-07-23 12:13:30|989.6||989.6||989.6||989.6||0
1627042430000|2021-07-23 12:13:50|989.5||989.5||989.5||989.5||0
1627042440000|2021-07-23 12:14:00|989.4|988.7|989.1|988.5|989.4|988.7|989|988.5|294
1627042470000|2021-07-23 12:14:30||988.4||988.4||988.4||988.4|0
1627042480000|2021-07-23 12:14:40|989.2|988.5|989.2|988.5|989.2|988.5|989.2|988.5|0
1627042490000|2021-07-23 12:14:50|989.3||989.4||989.4||989.3||0
1627042500000|2021-07-23 12:15:00|989.6||989.6||989.6||989.6||0
1627042520000|2021-07-23 12:15:20||988.6||988.7||988.7||988.6|0
1627042530000|2021-07-23 12:15:30|989.5||989.5||989.5||989.5||0
1627042560000|2021-07-23 12:16:00|989.6|988.9|990|989|990|989|989.6|988.9|973
1627042570000|2021-07-23 12:16:10|990.2|989.1|990.8|989.4|990.9|989.4|990.2|989.1|100
1627042600000|2021-07-23 12:16:40||989.5||989.6||989.6||989.5|0
1627042770000|2021-07-23 12:19:30|990.9|989.7|991.3|990.2|991.3|990.2|990.9|989.7|250
1627042790000|2021-07-23 12:19:50||990.3||990.4||990.4||990.3|0
1627042800000|2021-07-23 12:20:00|991.2|990.5|991.3|990.5|991.3|990.5|991.2|990.5|0
1627042810000|2021-07-23 12:20:10|||||||||600
1627042840000|2021-07-23 12:20:40|991.2||991.3||991.3||991.2||0
1627042860000|2021-07-23 12:21:00|991.4||991.5||991.6||991.4||0
1627042900000|2021-07-23 12:21:40|991.4||991.3||991.4||991.3||0
1627042910000|2021-07-23 12:21:50|||||||||110
1627042930000|2021-07-23 12:22:10|991.2|990.6|991.7|990.9|991.8|990.9|991.1|990.6|0
1627042940000|2021-07-23 12:22:20||991.2||991.2||991.2||991.2|0
1627042950000|2021-07-23 12:22:30|991.8||991.8||991.8||991.8||0
1627042990000|2021-07-23 12:23:10|991.7|991.1|991.2|990.6|991.7|991.1|991.2|990.6|2373
1627043000000|2021-07-23 12:23:20|991.1|990.5|990.9|990.3|991.1|990.5|990.9|990.2|420
1627043010000|2021-07-23 12:23:30|991|990.4|991|990.3|991|990.4|991|990.3|0
1627043020000|2021-07-23 12:23:40|991.1|990.4|991.5|990.4|991.5|990.4|991.1|990.4|217
1627043060000|2021-07-23 12:24:20|991.6|990.5|991.8|990.9|991.8|990.9|991.6|990.5|877
1627043070000|2021-07-23 12:24:30|991.3|991|991.8|991.1|991.8|991.1|991.3|991|396
1627043090000|2021-07-23 12:24:50|991.7||991.7||991.7||991.7||0
1627043100000|2021-07-23 12:25:00|991.8||991.8||991.8||991.8||0
1627043110000|2021-07-23 12:25:10|991.9|991.2|992|991.4|992|991.4|991.9|991.2|733
1627043120000|2021-07-23 12:25:20|992.1|991.5|992.3|991.6|992.4|991.6|992.1|991.5|10198
1627043130000|2021-07-23 12:25:30|992.2||992.1||992.2||992.1||50
1627043140000|2021-07-23 12:25:40|992|991.5|991.8|991.4|992|991.5|991.8|991.4|848
1627043150000|2021-07-23 12:25:50|991.7|991.2|991.8|991.1|991.8|991.2|991.6|991.1|300
1627043170000|2021-07-23 12:26:10||991.2||991.2||991.2||991.2|0
1627043210000|2021-07-23 12:26:50|992|991.3|992.3|991.4|992.3|991.4|992|991.3|272
1627043220000|2021-07-23 12:27:00|992.5|991.5|993.1|991.8|993.2|991.8|992.4|991.5|0
1627043230000|2021-07-23 12:27:10|993||992.7||993||992.7||0
1627043240000|2021-07-23 12:27:20||991.9||991.9||991.9||991.9|0
1627043260000|2021-07-23 12:27:40|992.6|991.8|992.6|991.7|992.6|991.8|992.6|991.7|0
1627043280000|2021-07-23 12:28:00|992.7|991.8|992.8|992|992.8|992|992.7|991.8|0
1627043290000|2021-07-23 12:28:10|992.6||992.6||992.6||992.6||0
1627043300000|2021-07-23 12:28:20|992.8|992.1|992.8|992.1|992.8|992.1|992.8|992.1|0
1627043310000|2021-07-23 12:28:30|993||993||993||993||0
1627043320000|2021-07-23 12:28:40|992.2|992|992.2|991.8|992.2|992|992|991.8|6964
1627043340000|2021-07-23 12:29:00||991.7||991.7||991.7||991.7|0
1627043350000|2021-07-23 12:29:10|992|991.8|992.2|991.9|992.2|991.9|991.9|991.8|1310
1627043370000|2021-07-23 12:29:30|992.1|992|992.1|991.5|992.1|992.1|992.1|991.5|1273
1627043390000|2021-07-23 12:29:50|992|991.4|991.9|991.1|992|991.4|991.9|991.1|616
1627043400000|2021-07-23 12:30:00|991.6|991|991.5|990.8|991.6|991|991.5|990.8|600
1627043420000|2021-07-23 12:30:20|991.4|990.6|990.9|989.9|991.4|990.6|990.9|989.8|423
1627043460000|2021-07-23 12:31:00|989.8|989.7|990.4|989.8|990.6|989.8|989.8|989.5|13156
1627043470000|2021-07-23 12:31:10|990.3|989.4|990.1|989.4|990.3|989.4|990.1|989.3|6715
1627043480000|2021-07-23 12:31:20||989.5||989.5||989.5||989.5|0
1627043490000|2021-07-23 12:31:30||989.4||989.6||989.6||989.4|0
1627043500000|2021-07-23 12:31:40|990.2|989.7|990.3|989.7|990.3|989.7|990.2|989.7|0
1627043520000|2021-07-23 12:32:00|990.4|989.8|990.8|990|990.9|990.1|990.4|989.8|550
1627043550000|2021-07-23 12:32:30||990.1||990.1||990.1||990.1|0
1627043560000|2021-07-23 12:32:40|990.7||990.7||990.7||990.7||0
1627043590000|2021-07-23 12:33:10|990.6|990|990.2|989.7|990.6|990|989.7|989.2|9307
1627043600000|2021-07-23 12:33:20|990.1|989.6|990.1|989.6|990.1|989.6|990.1|989.6|454
1627043610000|2021-07-23 12:33:30|990.2|989.7|990.5|989.7|990.5|989.7|990.2|989.7|0
1627043680000|2021-07-23 12:34:40|990.4||990.3||990.4||990.3||0
1627043690000|2021-07-23 12:34:50|990.2|990.2|990.3|989.7|990.4|990.2|990.2|989.7|3219
1627043700000|2021-07-23 12:35:00|990.2|989.6|990|989.3|990.2|989.6|990|989.3|428
1627043710000|2021-07-23 12:35:10|989.9|989.2|989.6|988.7|989.9|989.2|989.6|988.7|1275
1627043720000|2021-07-23 12:35:20||988.8||988.8||988.8||988.8|0
1627043770000|2021-07-23 12:36:10||988.9||988.9||988.9||988.9|80
1627043780000|2021-07-23 12:36:20|989.7|989|989.7|989.1|989.7|989.1|989.7|989|0
1627043790000|2021-07-23 12:36:30||989.2||989.2||989.2||989.2|0
1627043830000|2021-07-23 12:37:10|989.8|989.3|989.8|989.2|989.8|989.3|989.8|989.2|0
1627043840000|2021-07-23 12:37:20|989.7|989|989.5|988.8|989.7|989|989.5|988.7|397
1627043880000|2021-07-23 12:38:00|989.4|988.6|989|988.3|989.4|988.6|989|988.3|322
1627043900000|2021-07-23 12:38:20|988.9|988|988.8|988|988.9|988.1|988.8|987.9|5650
1627043920000|2021-07-23 12:38:40|988.7|987.8|988|987.3|988.7|987.8|988|987.2|437
1627043930000|2021-07-23 12:38:50|987.9|987.2|987.8|987.1|987.9|987.2|987.8|987|0
1627043940000|2021-07-23 12:39:00|987.7|987|987.7|987|987.7|987|987.7|986.9|0
1627043950000|2021-07-23 12:39:10|987.6||987.5||987.6||987.5||48
1627043960000|2021-07-23 12:39:20|987.6|987.1|987.6|987.1|987.6|987.1|987.6|987.1|0
1627043970000|2021-07-23 12:39:30|987.7|987.2|988|987.3|988|987.3|987.7|987.2|1350
1627044000000|2021-07-23 12:40:00|988.2|987.4|988.9|987.9|988.9|987.9|988|987.4|1093
1627044010000|2021-07-23 12:40:10|988.8||988.8||988.8||988.8||0
1627044060000|2021-07-23 12:41:00|988.7||988.6||988.7||988.6||160
1627044080000|2021-07-23 12:41:20|||||||||50
1627044090000|2021-07-23 12:41:30|988.5|987.7|988|987.3|988.5|987.7|988|987.3|921
1627044100000|2021-07-23 12:41:40|987.9||987.9||987.9||987.9||0
1627044120000|2021-07-23 12:42:00|988|987.4|988.1|987.3|988.1|987.4|988|987.3|0
1627044130000|2021-07-23 12:42:10||987.4||987.4||987.4||987.4|0
1627044140000|2021-07-23 12:42:20|988.2|987.5|988.7|987.6|988.7|987.6|988.2|987.5|0
1627044200000|2021-07-23 12:43:20|988.6||988.6||988.6||988.6||0
1627044250000|2021-07-23 12:44:10|988.5|987.5|988|987.4|988.5|987.5|988|986.9|1533
1627044270000|2021-07-23 12:44:30|988.1||988.1||988.1||988.1||35
1627044280000|2021-07-23 12:44:40|988|987.3|988|987.3|988|987.3|988|987.3|0
1627044300000|2021-07-23 12:45:00|987.9|987.1|987.8|986.6|987.9|987.1|987.8|986.6|456
1627044360000|2021-07-23 12:46:00||986.7||986.7||986.7||986.7|0
1627044420000|2021-07-23 12:47:00|987.7||987.7||987.7||987.7||0
1627044480000|2021-07-23 12:48:00|987.6|986.6|987.4|986.5|987.6|986.6|987.4|986.4|0
1627044500000|2021-07-23 12:48:20|987||987||987||987||0
1627044510000|2021-07-23 12:48:30|986.9|986.4|987.2|986.4|987.3|986.4|986.9|986.3|2331
1627044520000|2021-07-23 12:48:40|987.3|986.5|987.3|986.8|987.4|986.8|987.3|986.5|0
1627044530000|2021-07-23 12:48:50|987.4|986.9|987.4|986.9|987.5|987.1|987.4|986.7|778
1627044540000|2021-07-23 12:49:00|987.3|986.7|986.9|986|987.3|986.7|986.9|986|2
1627044600000|2021-07-23 12:50:00||986.1||986.1||986.1||986.1|0
1627044610000|2021-07-23 12:50:10|987||987.1||987.1||987||0
1627044660000|2021-07-23 12:51:00|987.2|986.2|987.6|987.1|987.6|987.1|987.2|986.2|600
1627044670000|2021-07-23 12:51:10|987.7|987|987.7|987.4|987.7|987.4|987.7|986.8|0
1627044680000|2021-07-23 12:51:20|987.6|987.2|987.8|987.2|987.8|987.2|987.6|987.2|150
1627044690000|2021-07-23 12:51:30|987.7||987.7||987.7||987.7||0
1627044700000|2021-07-23 12:51:40|987.6|987|987.2|986.4|987.6|987|987.2|986.3|390
1627044710000|2021-07-23 12:51:50|986.8|986.5|987.4|986.8|987.4|986.9|986.8|986.5|316
1627044740000|2021-07-23 12:52:20|987.5|986.6|987.7|986.9|987.7|986.9|987.5|986.6|1000
1627044770000|2021-07-23 12:52:50|987.6|987|987.7|987.1|987.7|987.1|987.6|986.8|0
1627044780000|2021-07-23 12:53:00|987.6|986.9|987.5|986.9|987.6|987.3|987.3|986.7|364
1627044790000|2021-07-23 12:53:10|987.6|987|987.7|987|987.7|987|987.6|987|0
1627044800000|2021-07-23 12:53:20|986.9|986.8|987.5|986.6|987.6|986.9|986.9|986.6|4500
1627044810000|2021-07-23 12:53:30|987.4|987|987.5|986.9|987.5|987|987.4|986.7|88
1627044820000|2021-07-23 12:53:40|987.4|986.8|987.3|986.6|987.4|986.8|987.3|986.5|0
1627044830000|2021-07-23 12:53:50|987.2|986.5|986.9|986.4|987.2|986.5|986.9|986.4|0
1627044840000|2021-07-23 12:54:00|987|986.5|987.2|986.5|987.2|986.5|987|986.5|254
1627044860000|2021-07-23 12:54:20|987.3|986.6|987.3|986.8|987.5|987|987.3|986.6|1032
1627044890000|2021-07-23 12:54:50|987.4||987.2||987.4||987.2||0
1627044900000|2021-07-23 12:55:00|987.1|986.6|986.9|986.4|987.1|986.6|986.6|986.2|2380
1627044910000|2021-07-23 12:55:10||986.5||986.7||986.7||986.4|0
1627044920000|2021-07-23 12:55:20|986.8|986.5|986.9|986.4|986.9|986.5|986.7|986.4|809
1627044930000|2021-07-23 12:55:30|987.2|986.5|987.4|986.7|987.5|986.8|987.2|986.5|114
1627044940000|2021-07-23 12:55:40|987.2|986.6|987.2|986.6|987.2|986.6|987.1|986.5|0
1627044960000|2021-07-23 12:56:00|987.3|986.7|987.7|987|987.7|987|987.3|986.7|266
1627044970000|2021-07-23 12:56:10|987.8||987.9||987.9||987.8||159
1627044980000|2021-07-23 12:56:20|988.1|988|988.3|987.5|988.3|988|988|987|2700
1627045000000|2021-07-23 12:56:40||987.6||987.7||987.7||987.6|0
1627045010000|2021-07-23 12:56:50|988.4|987.8|988.4|988.2|988.5|988.3|988.4|987.7|796
1627045020000|2021-07-23 12:57:00|988.5||988.8||988.8||988.5||0
1627045030000|2021-07-23 12:57:10|988.9|988.3|989.1|988.3|989.2|988.3|988.9|988.3|1452
1627045040000|2021-07-23 12:57:20|989|988.5|989.1|988.8|989.1|988.8|989|988.5|200
1627045050000|2021-07-23 12:57:30|989.2|988.6|989.2|988.7|989.2|989.1|989.2|988.6|1199
1627045060000|2021-07-23 12:57:40|989.1|988.6|988.7|988.1|989.1|988.6|988.3|987.8|671
1627045070000|2021-07-23 12:57:50||988.2||988.2||988.2||988.2|0
1627045090000|2021-07-23 12:58:10|988.6|988|988.4|987.7|988.6|988|988.4|987.7|175
1627045100000|2021-07-23 12:58:20|988.3|987.8|988.2|987.5|988.3|987.8|988.2|987.5|500
1627045110000|2021-07-23 12:58:30|988.1|987.4|988.1|987.5|988.1|987.5|988.1|987.4|0
1627045120000|2021-07-23 12:58:40||987.4||987.5||987.6||987.4|0
1627045130000|2021-07-23 12:58:50|988.2|987.6|988.3|987.9|988.3|987.9|988.2|987.5|0
1627045140000|2021-07-23 12:59:00|988.2|987.7|988.2|987.6|988.2|987.7|988.2|987.6|109
1627045150000|2021-07-23 12:59:10|988.3|987.7|988.3|987.6|988.3|987.7|988.3|987.5|0
1627045160000|2021-07-23 12:59:20|||||||||306
1627045170000|2021-07-23 12:59:30|988.5|987.8|988.7|988|988.7|988.5|988.5|987.8|349
1627045180000|2021-07-23 12:59:40|988.6|988.1|988.4|987.8|988.6|988.1|988.4|987.8|0
1627045200000|2021-07-23 13:00:00|988.5|987.9|988.5|987.9|988.5|987.9|988.5|987.8|0
1627045210000|2021-07-23 13:00:10|988.4||988.4||988.4||988.4||0
1627045220000|2021-07-23 13:00:20|988.3|987.8|988|987.6|988.3|987.8|988|987.5|805
1627045240000|2021-07-23 13:00:40|987.9|987.5|987.9|987.4|987.9|987.5|987.8|987.4|67
1627045260000|2021-07-23 13:01:00|988.1|987.5|988.6|987.8|988.6|987.8|987.9|987.4|498
1627045270000|2021-07-23 13:01:10||987.9||988.2||988.2||987.9|0
1627045280000|2021-07-23 13:01:20||988.3||988.2||988.3||988.2|204
1627045290000|2021-07-23 13:01:30|988.7|988.3|988.7|988.2|988.7|988.3|988.7|988.2|0
1627045300000|2021-07-23 13:01:40|988.6||988.5||988.6||988.5||0
1627045310000|2021-07-23 13:01:50|988.4|988.1|988.6|988.1|988.6|988.1|988.4|988.1|742
1627045320000|2021-07-23 13:02:00|988.7|988.2|988.7|988.2|988.7|988.2|988.7|988.1|0
1627045330000|2021-07-23 13:02:10|988.6|988.1|988.6|988.1|988.6|988.1|988.6|988.1|250
1627045340000|2021-07-23 13:02:20|988.7|988.2|988.7|988.1|988.7|988.2|988.7|988.1|0
1627045360000|2021-07-23 13:02:40|988.6||988.6||988.6||988.6||0
1627045420000|2021-07-23 13:03:40|988.7|988.2|988.8|988.7|989.4|988.8|988.7|988.1|352
1627045430000|2021-07-23 13:03:50|989.2|988.8|989.3|988.8|989.6|988.9|989.1|988.8|486
1627045440000|2021-07-23 13:04:00|989.4|988.9|989.4|988.9|989.4|988.9|989.4|988.9|0
1627045450000|2021-07-23 13:04:10||989||989||989||989|0
1627045500000|2021-07-23 13:05:00||989.1||989.1||989.1||989.1|0
1627045530000|2021-07-23 13:05:30|989.3||989.4||989.4||989.3||51
1627045540000|2021-07-23 13:05:40||988.9||988.9||989.3||988.8|0
1627045550000|2021-07-23 13:05:50||988.8||988.9||988.9||988.8|0
1627045560000|2021-07-23 13:06:00|989.6|989|989.8|989.1|989.8|989.1|989.6|989|439
1627045570000|2021-07-23 13:06:10|989.9|989.2|989.9|989.3|989.9|989.3|989.9|989.2|0
1627045590000|2021-07-23 13:06:30|989.8||989.8||989.8||989.8||0
1627045610000|2021-07-23 13:06:50|989.7|989.2|989.1|988.6|989.7|989.2|988.9|988.4|1919
1627045620000|2021-07-23 13:07:00|989|988.4|988.8|988.3|989|988.7|988.8|988.3|495
1627045630000|2021-07-23 13:07:10|988.6||988.6||988.6||988.6||0
1627045640000|2021-07-23 13:07:20|988.5||988.5||988.5||988.5||0
1627045660000|2021-07-23 13:07:40|988.6|988.4|988.5|988.1|988.6|988.5|988.5|988.1|543
1627045670000|2021-07-23 13:07:50|988.4|987.9|988.3|987.7|988.4|987.9|988.3|987.7|275
1627045680000|2021-07-23 13:08:00|988.4|987.8|988.4|987.8|988.4|987.8|988.4|987.8|0
1627045690000|2021-07-23 13:08:10|||||||||30
1627045700000|2021-07-23 13:08:20|988.3||988.3||988.3||988.3||0
1627045710000|2021-07-23 13:08:30|988.2|987.7|988|987.5|988.2|987.7|988|987.5|209
1627045720000|2021-07-23 13:08:40|987.9||987.9||987.9||987.9||0
1627045730000|2021-07-23 13:08:50|987.8||987.8||987.8||987.8||0
1627045740000|2021-07-23 13:09:00|987.7|987.6|987.7|987.5|987.9|987.6|987.7|987.5|506
1627045750000|2021-07-23 13:09:10|987.6|987.4|987.7|987.3|987.7|987.4|987.6|987.2|80
1627045760000|2021-07-23 13:09:20|987.6|987.2|987.5|986.9|987.6|987.2|987.5|986.9|0
1627045770000|2021-07-23 13:09:30|987.4|986.8|986.9|986.4|987.4|986.8|986.9|986.4|2497
1627045800000|2021-07-23 13:10:00|986.8|986.5|987.7|987.1|988|987.1|986.8|986.5|1209
1627045810000|2021-07-23 13:10:10|987.6|987|987.3|986.8|987.6|987|987.3|986.7|506
1627045820000|2021-07-23 13:10:20|987.4|986.9|987.5|986.9|987.5|986.9|987.4|986.9|0
1627045830000|2021-07-23 13:10:30|987.4|986.8|987.2|986.6|987.4|986.8|987.2|986.6|324
1627045840000|2021-07-23 13:10:40|987||987||987||987||0
1627045880000|2021-07-23 13:11:20|||||||||129
1627045910000|2021-07-23 13:11:50|987.2|986.7|987|986.6|987.3|986.8|987|986.6|454
1627045920000|2021-07-23 13:12:00||986.7||986.7||986.7||986.7|0
1627045940000|2021-07-23 13:12:20|986.9|986.6|987|986.5|987|986.6|986.8|986.5|421
1627045950000|2021-07-23 13:12:30|987.1|986.6|986.8|986.6|987.3|986.6|986.8|986.6|0
1627045960000|2021-07-23 13:12:40||986.5||986.5||986.5||986.5|0
1627045990000|2021-07-23 13:13:10|986.7|986.3|986.3|985.6|986.7|986.3|986.3|985.6|718
1627046010000|2021-07-23 13:13:30|985.9|985.5|985.9|985.2|985.9|985.5|985.9|985.1|0
1627046020000|2021-07-23 13:13:40||985.3||985.4||985.5||985.3|0
1627046030000|2021-07-23 13:13:50||985.3||985.3||985.3||985.3|0
1627046040000|2021-07-23 13:14:00|985.8|985.2|985.5|985.2|985.8|985.2|985.5|985.2|0
1627046050000|2021-07-23 13:14:10|985.7|985.3|986.2|985.6|986.3|985.6|985.7|985.3|433
1627046060000|2021-07-23 13:14:20|986|985.4|986|985.4|986|985.4|986|985.3|0
1627046090000|2021-07-23 13:14:50|986.2|985.5|986.5|985.8|986.5|985.8|986.2|985.5|2872
1627046120000|2021-07-23 13:15:20|986.4||986.4||986.4||986.4||0
1627046150000|2021-07-23 13:15:50|986.3|985.7|985.6|984.9|986.3|985.7|985.6|984.9|997
1627046160000|2021-07-23 13:16:00|985.8|985|986.2|985.4|986.2|985.4|985.6|985|428
1627046170000|2021-07-23 13:16:10|986.3||986.2||986.3||986.2||0
1627046180000|2021-07-23 13:16:20|986.1|985|985.9|985.2|986.1|985.4|985.1|984.8|5233
1627046190000|2021-07-23 13:16:30|986||986||986||986||0
1627046200000|2021-07-23 13:16:40|985.6|985.3|986.1|985.4|986.1|985.4|985.6|985.3|240
1627046210000|2021-07-23 13:16:50|986.2||986.2||986.3||986.2||0
1627046230000|2021-07-23 13:17:10|986.1|985.3|985.5|984.7|986.1|985.3|985.5|984.6|851
1627046240000|2021-07-23 13:17:20|985.4|984.8|985.4|984.9|985.4|984.9|985.4|984.8|0
1627046250000|2021-07-23 13:17:30|985.5|985|985.4|984.7|985.6|985.1|985.4|984.7|1093
1627046260000|2021-07-23 13:17:40|985.3||985.3||985.3||985.3||0
1627046300000|2021-07-23 13:18:20|985.4|984.8|985.6|984.8|985.6|985.1|985.3|984.8|1298
1627046310000|2021-07-23 13:18:30|985.4|984.9|985.4|984.7|985.4|984.9|985.4|984.7|0
1627046320000|2021-07-23 13:18:40|985.6|984.8|985.6|985.2|985.6|985.2|985.4|984.7|594
1627046330000|2021-07-23 13:18:50|985.7|985.3|986.1|985.4|986.1|985.4|985.7|985.3|311
1627046340000|2021-07-23 13:19:00|985.8|985.3|985.7|985|985.8|985.3|985.7|985|0
1627046360000|2021-07-23 13:19:20|985.8|985.1|985.8|985.1|985.8|985.1|985.8|985.1|0
1627046390000|2021-07-23 13:19:50|986|985.2|985.8|985.4|986.1|985.5|985.8|985.2|3871
1627046420000|2021-07-23 13:20:20|985.7|985.3|985.5|985.1|985.7|985.3|985.5|985.1|661
1627046440000|2021-07-23 13:20:40|985.4|985|985.2|984.8|985.4|985|985.2|984.8|87
1627046450000|2021-07-23 13:20:50|985.1||985.1||985.1||985.1||0
1627046470000|2021-07-23 13:21:10|985|984.7|984.7|984|985|984.7|984.7|984|1454
1627046480000|2021-07-23 13:21:20|984.6|984.1|984.6|984.1|984.6|984.1|984.6|984.1|0
1627046490000|2021-07-23 13:21:30||984||984||984||984|0
1627046500000|2021-07-23 13:21:40||984.1||984.1||984.1||984.1|0
1627046510000|2021-07-23 13:21:50|984.5|984.2|985.1|984.5|985.2|984.5|984.5|984.1|994
1627046520000|2021-07-23 13:22:00|985.2|984.6|985|984.6|985.2|984.6|985|984.6|0
1627046530000|2021-07-23 13:22:10|985.2|984.7|985.7|985.2|985.7|985.2|985.2|984.7|1003
1627046540000|2021-07-23 13:22:20|985.6|985.1|985.6|984.9|985.6|985.1|985.6|984.9|0
1627046550000|2021-07-23 13:22:30||985||985.1||985.1||985|0
1627046560000|2021-07-23 13:22:40||985||985||985||985|0
1627046570000|2021-07-23 13:22:50|985.7|985.1|985.5|985.1|985.8|985.1|985.5|985.1|0
1627046600000|2021-07-23 13:23:20|985.8|985.2|986.1|985.4|986.1|985.4|985.8|985.2|173
1627046610000|2021-07-23 13:23:30|986.2|985.5|986.4|985.6|986.4|985.6|986.2|985.5|0
1627046620000|2021-07-23 13:23:40|986.3|985.5|986.3|985.5|986.3|985.5|986.3|985.5|0
1627046630000|2021-07-23 13:23:50|986.2|985.4|986.1|985.4|986.2|985.4|986.1|985.4|0
1627046640000|2021-07-23 13:24:00|986||985.9||986||985.9||0
1627046670000|2021-07-23 13:24:30|986|985.5|986.1|985.4|986.2|985.5|986|985.4|0
1627046730000|2021-07-23 13:25:30|986.2|985.5|986.2|985.5|986.2|985.5|986.2|985.5|0
1627046750000|2021-07-23 13:25:50|986.4|985.6|986.5|985.7|986.5|985.7|986.4|985.6|3
1627046760000|2021-07-23 13:26:00|986.3||986.5||986.5||986.3||0
1627046830000|2021-07-23 13:27:10|986.7|985.8|986.7|986.2|987|986.2|986.5|985.8|490
1627046840000|2021-07-23 13:27:20|986.6|986.3|986.6|986|986.6|986.3|986.5|985.8|3
1627046860000|2021-07-23 13:27:40|986.7||986.4||986.7||986.4||0
1627046870000|2021-07-23 13:27:50|986.3|985.8|986.3|985.8|986.3|985.8|986.3|985.8|750
1627046880000|2021-07-23 13:28:00|986.4||986.4||986.4||986.4||0
1627046900000|2021-07-23 13:28:20|986.3||986.3||986.3||986.3||0
1627046910000|2021-07-23 13:28:30|986.6|985.9|987|986.1|987|986.1|986.6|985.9|271
1627046920000|2021-07-23 13:28:40|986.9||986.8||986.9||986.8||0
1627046930000|2021-07-23 13:28:50|986.7|986|986.6|986.1|986.7|986.1|986.6|986|0
1627046940000|2021-07-23 13:29:00|986.5|986|986.1|985.8|986.5|986|986.1|985.8|3
1627046950000|2021-07-23 13:29:10||985.7||985.8||985.8||985.6|0
1627046980000|2021-07-23 13:29:40|986|985.6|985.9|985.5|986|985.6|985.6|985.4|1546
1627046990000|2021-07-23 13:29:50|986|985.6|985.9|985.5|986.2|985.7|985.9|985.5|1156
1627047000000|2021-07-23 13:30:00|985.8|985.4|984.4|984|985.8|985.4|984.4|984|3742
1627047010000|2021-07-23 13:30:10|984.3|984.1|984.2|983.7|984.3|984.1|984.2|983.4|6109
1627047020000|2021-07-23 13:30:20|984.3|983.8|983.6|983.3|984.3|984|983.5|983.3|3606
1627047040000|2021-07-23 13:30:40|983.7|983.1|983.4|982.8|983.8|983.1|983.4|982.8|814
1627047050000|2021-07-23 13:30:50|983.5|982.9|983.5|982.9|983.5|982.9|983.5|982.9|0
1627047060000|2021-07-23 13:31:00|983.6|983|983.9|983.3|983.9|983.3|983.6|983|1207
1627047070000|2021-07-23 13:31:10|984.1|983.4|985|984.2|985|984.2|984.1|983.4|897
1627047080000|2021-07-23 13:31:20|985.1|984.3|985.3|984.8|985.7|985|985.1|984.3|4055
1627047090000|2021-07-23 13:31:30||984.7||984.7||984.7||984.7|500
1627047100000|2021-07-23 13:31:40|985.2|984.5|984.2|983.6|985.2|984.5|984.2|983.5|1485
1627047110000|2021-07-23 13:31:50|984.3|983.7|985|984.3|985|984.3|984.3|983.7|1043
1627047120000|2021-07-23 13:32:00|985.1||985.1||985.1||985.1||0
1627047130000|2021-07-23 13:32:10||984.4||984.5||984.5||984.4|0
1627047160000|2021-07-23 13:32:40|985.3|984.6|985.6|984.9|985.7|984.9|985|984.4|3162
1627047170000|2021-07-23 13:32:50|985.5|984.7|985.2|984.4|985.5|984.7|985.2|984.4|990
1627047180000|2021-07-23 13:33:00|985.1||985.2||985.2||985||0
1627047190000|2021-07-23 13:33:10|985.3|984.5|985.3|984.5|985.3|984.5|985.3|984.5|0
1627047200000|2021-07-23 13:33:20|985.2|984.4|985.1|984.4|985.2|984.4|985.1|984.4|0
1627047210000|2021-07-23 13:33:30|985.2|984.5|985.2|984.5|985.2|984.5|985.2|984.5|450
1627047220000|2021-07-23 13:33:40||984.6||984.6||984.6||984.6|0
1627047230000|2021-07-23 13:33:50|985.4|984.7|986|985.1|986|985.1|985.2|984.7|1124
1627047240000|2021-07-23 13:34:00|985.9|985.2|985.9|985.2|985.9|985.2|985.8|985.2|0
1627047250000|2021-07-23 13:34:10|985.8|985.3|985.9|985.4|985.9|985.4|985.8|985.3|259
1627047260000|2021-07-23 13:34:20|986.1|985.5|986.4|985.9|986.5|985.9|985.9|985.5|1489
1627047270000|2021-07-23 13:34:30|986.5|986|986.6|986|986.8|986|986.5|986|0
1627047320000|2021-07-23 13:35:20|986.8|986.1|986.6|986.2|987.1|986.4|986.6|986.1|1397
1627047330000|2021-07-23 13:35:30|986.5|986.1|986.9|986.4|986.9|986.4|986.3|986|1638
1627047340000|2021-07-23 13:35:40|987|986.3|986.2|985.4|987.4|986.4|986.2|985.4|504
1627047360000|2021-07-23 13:36:00|986.1|985.2|985.6|984.8|986.1|985.2|985.6|984.8|167
1627047370000|2021-07-23 13:36:10|985.5|984.6|985|983.9|985.5|984.6|985|983.9|167
1627047420000|2021-07-23 13:37:00||984||984.1||984.1||984|0
1627047430000|2021-07-23 13:37:10|985.1|984.2|985.5|984.7|985.5|984.7|985.1|984.2|0
1627047440000|2021-07-23 13:37:20|985.4|984.6|985.4|984.6|985.4|984.6|985.4|984.6|0
1627047450000|2021-07-23 13:37:30|985.3||985.2||985.3||985.2||0
1627047470000|2021-07-23 13:37:50|985.1|984.5|985.1|984.5|985.1|984.5|985.1|984.5|154
1627047480000|2021-07-23 13:38:00|985|984.3|984.3|983.4|985|984.3|984.3|983.4|446
1627047510000|2021-07-23 13:38:30|984|983.5|984|983.4|984|983.5|984|983.4|0
1627047520000|2021-07-23 13:38:40|984.2|983.5|985.1|984.1|985.1|984.1|984.2|983.5|290
1627047550000|2021-07-23 13:39:10||984.2||984.3||984.3||984.2|3
1627047610000|2021-07-23 13:40:10|985.3|984.4|985.6|984.9|985.6|984.9|985.3|984.4|345
1627047620000|2021-07-23 13:40:20|985.7||985.5||985.7||985.5||0
1627047630000|2021-07-23 13:40:30|985.4|984.8|985.1|984.4|985.4|984.8|984.6|984.3|1339
1627047640000|2021-07-23 13:40:40|985|984.3|985|984.2|985|984.3|985|984.2|0
1627047650000|2021-07-23 13:40:50|984.9|984.1|984|983.4|984.9|984.1|984|983.3|676
1627047660000|2021-07-23 13:41:00|983.9|983.2|984.2|983.4|984.2|983.6|983.9|983.2|200
1627047670000|2021-07-23 13:41:10|984.3|983.5|984.1|983.3|984.3|983.5|984.1|983.3|300
1627047690000|2021-07-23 13:41:30|984|983.4|984|983.3|984|983.4|984|983.3|250
1627047700000|2021-07-23 13:41:40|983.9|983.2|983.9|983|983.9|983.2|983.9|982.9|0
1627047710000|2021-07-23 13:41:50||983.1||983.1||983.1||983.1|0
1627047720000|2021-07-23 13:42:00|983.6|983|983.6|983|983.6|983|983.6|983|0
1627047730000|2021-07-23 13:42:10|983.8|983.1|984.1|983.3|984.2|983.4|983.6|983.1|1788
1627047740000|2021-07-23 13:42:20|984.2||984.2||984.2||984.2||0
1627047750000|2021-07-23 13:42:30|984.3|983.4|984.5|983.5|984.5|983.5|984.3|983.4|0
1627047760000|2021-07-23 13:42:40|984.4||984.4||984.4||984.4||0
1627047790000|2021-07-23 13:43:10|984.5|983.6|984.8|984|984.9|984.1|984.5|983.6|0
1627047820000|2021-07-23 13:43:40|984.5|983.8|984.2|983.5|984.5|983.8|984.2|983.5|829
1627047860000|2021-07-23 13:44:20|984.3|983.6|984.4|983.6|984.4|983.6|984.3|983.6|0
1627047880000|2021-07-23 13:44:40|984.5|983.8|984.8|983.9|984.9|983.9|984.5|983.8|0
1627047890000|2021-07-23 13:44:50|984.9|984|985.4|984.5|985.4|984.5|984.9|984|950
1627047900000|2021-07-23 13:45:00|985.5||985.4||985.6||985.4||0
1627047910000|2021-07-23 13:45:10|985.3|984.4|985.2|984.4|985.3|984.4|985.2|984.4|0
1627047920000|2021-07-23 13:45:20|985.1||985.1||985.1||985||0
1627047930000|2021-07-23 13:45:30|985.2||985.1||985.2||985.1||0
1627047940000|2021-07-23 13:45:40|985|984.2|984.8|984.3|985|984.6|984.6|984.1|2740
1627047950000|2021-07-23 13:45:50|985|984.4|985.2|984.4|985.3|984.4|985|984.4|641
1627047970000|2021-07-23 13:46:10|985.1||985.1||985.1||985||0
1627047980000|2021-07-23 13:46:20|985|984.3|985|984.3|985|984.3|984.8|984.1|594
1627047990000|2021-07-23 13:46:30||984.4||984.5||984.5||984.4|250
1627048010000|2021-07-23 13:46:50|984.9|984.6|984.6|983.9|984.9|984.6|984.5|983.9|1493
1627048020000|2021-07-23 13:47:00|984.5|984|984.6|984|984.6|984|984.5|984|0
1627048030000|2021-07-23 13:47:10|984.7|984.1|984.9|984.1|984.9|984.1|984.7|984.1|0
1627048040000|2021-07-23 13:47:20|984.8|984|984.7|984.1|984.8|984.1|984.6|983.9|0
1627048050000|2021-07-23 13:47:30||984||984||984||984|0
1627048060000|2021-07-23 13:47:40|984.8|984.1|984.9|984.1|984.9|984.1|984.8|984.1|0
1627048070000|2021-07-23 13:47:50|985||984.9||985.2||984.9||0
1627048080000|2021-07-23 13:48:00|985|984.2|985|984.3|985|984.3|985|984.2|0
1627048100000|2021-07-23 13:48:20|985.1|984.4|986.2|985.2|986.4|985.2|985.1|984.4|1543
1627048110000|2021-07-23 13:48:30|986.3|985.3|986.7|985.6|986.7|985.6|986.3|985.3|0
1627048120000|2021-07-23 13:48:40|986.8|985.7|987.4|986.2|987.5|986.2|986.8|985.7|0
1627048130000|2021-07-23 13:48:50||986.3||986.4||986.4||986.3|0
1627048160000|2021-07-23 13:49:20|987.3||987.2||987.3||987.2||0
1627048180000|2021-07-23 13:49:40|987.1|986.3|986.6|985.8|987.1|986.3|986.6|985.8|1403
1627048210000|2021-07-23 13:50:10|987|985.9|986.3|985.6|987.1|986.1|986.3|985.5|7372
1627048220000|2021-07-23 13:50:20|986.2|985.4|986.2|985.4|986.2|985.4|986.1|985.4|4
1627048230000|2021-07-23 13:50:30|986.3|985.5|986.3|985.5|986.3|985.5|986.3|985.5|0
1627048240000|2021-07-23 13:50:40|986.4|986.1|986|985.4|986.4|986.1|986|985.4|896
1627048250000|2021-07-23 13:50:50|985.9||986||986||985.9||0
1627048260000|2021-07-23 13:51:00|986.1|985.3|985.7|985.1|986.1|985.3|985.7|985|194
1627048270000|2021-07-23 13:51:10|985.8|985.2|985.9|985.2|986|985.2|985.8|985.2|0
1627048280000|2021-07-23 13:51:20|986||986||986||986||0
1627048290000|2021-07-23 13:51:30|985.9|985.3|986|985.2|986.1|985.4|985.8|985.2|4
1627048300000|2021-07-23 13:51:40|985.9||985.9||986||985.9||0
1627048310000|2021-07-23 13:51:50|985.8|985.1|985.3|984.6|985.8|985.1|985.3|984.6|782
1627048320000|2021-07-23 13:52:00|985.2|984.5|984.7|983.9|985.2|984.7|984.7|983.9|1170
1627048350000|2021-07-23 13:52:30|984.6|983.8|984.3|983.5|984.6|983.8|984.3|983.4|385
1627048360000|2021-07-23 13:52:40|984.4||984.4||984.4||984.4||0
1627048370000|2021-07-23 13:52:50|984.5|983.6|984.2|983.6|984.6|983.7|984.2|983.6|340
1627048380000|2021-07-23 13:53:00|984.1|983.5|983.7|982.8|984.1|983.5|983.7|982.8|387
1627048390000|2021-07-23 13:53:10|983.6|982.7|982.2|981.6|983.6|982.7|982.2|981.5|2695
1627048400000|2021-07-23 13:53:20|982.4|981.7|982.4|981.6|982.7|981.8|982.4|981.6|112
1627048410000|2021-07-23 13:53:30|982.3|981.5|981.8|981|982.3|981.5|981.8|981|0
1627048420000|2021-07-23 13:53:40|981.7||981.5||981.8||981.5||0
1627048430000|2021-07-23 13:53:50|981.4|980.8|981|980.2|981.4|980.8|980.8|980.1|42101
1627048440000|2021-07-23 13:54:00|981.1|980.3|981.7|981.2|982|981.2|981|980.3|7435
1627048450000|2021-07-23 13:54:10|981.9|981|982|981.4|982|981.4|981.7|981|935
1627048460000|2021-07-23 13:54:20||981.3||981.2||981.3||981.2|0
1627048470000|2021-07-23 13:54:30||981.3||981.2||981.3||981.2|0
1627048480000|2021-07-23 13:54:40|981.9||982||982||981.9||0
1627048490000|2021-07-23 13:54:50||981.3||981.3||981.3||981.3|0
1627048500000|2021-07-23 13:55:00|982.2|981.4|982.5|981.5|982.9|981.7|982.2|981.4|747
1627048510000|2021-07-23 13:55:10|982.4||982.3||982.4||982.3||0
1627048520000|2021-07-23 13:55:20|982.2|981.4|982.2|981.2|982.2|981.4|981.8|981.1|0
1627048530000|2021-07-23 13:55:30|982.3|981.4|982.7|981.5|982.7|981.5|982.3|981.4|0
1627048550000|2021-07-23 13:55:50||981.6||981.7||981.7||981.6|0
1627048560000|2021-07-23 13:56:00|982.8||982.8||982.8||982.8||0
1627048570000|2021-07-23 13:56:10|982.7|981.8|983|982.2|983.1|982.2|982.7|981.8|0
1627048580000|2021-07-23 13:56:20|983.1|982.3|983.4|982.6|983.4|982.6|983.1|982.3|0
1627048590000|2021-07-23 13:56:30|983.3|982.4|983.1|982.6|983.3|982.6|983.1|982.4|337
1627048600000|2021-07-23 13:56:40|983|982.4|982.5|981.7|983|982.5|982.5|981.7|2132
1627048610000|2021-07-23 13:56:50|982.6|981.8|982.2|981.4|982.7|981.8|982.2|981.3|0
1627048620000|2021-07-23 13:57:00|982.4|981.8|982.5|981.8|982.6|982|982.2|981.8|452
1627048640000|2021-07-23 13:57:20||981.9||981.9||981.9||981.9|0
1627048650000|2021-07-23 13:57:30|982.7|982|982.8|981.9|982.9|982.1|982.7|981.9|20
1627048660000|2021-07-23 13:57:40|982.7|981.8|982|981.2|982.7|981.9|982|981.1|363
1627048680000|2021-07-23 13:58:00|981.9|981|981.6|980.9|981.9|981|981.6|980.9|978
1627048690000|2021-07-23 13:58:10|981.7|981|981.7|981|981.8|981|981.6|980.9|0
1627048700000|2021-07-23 13:58:20|981.6||981.6||981.6||981.6||0
1627048730000|2021-07-23 13:58:50|981.7||981.7||981.7||981.6||0
1627048740000|2021-07-23 13:59:00|981.8|981.2|981.9|981.2|981.9|981.2|981.8|981.2|0
1627048750000|2021-07-23 13:59:10|981.8|981|981.8|981|981.8|981|981.8|981|0
1627048760000|2021-07-23 13:59:20|981.9|981.1|982.1|981.2|982.1|981.2|981.9|981.1|0
1627048770000|2021-07-23 13:59:30|982|981.1|982|981.1|982|981.1|982|981|0
1627048780000|2021-07-23 13:59:40|981.9|981|981.8|981|981.9|981.1|981.8|981|0
1627048790000|2021-07-23 13:59:50|981.7|980.8|981.4|980.5|981.7|980.8|981.4|980.3|890
1627048800000|2021-07-23 14:00:00|981.2|980.3|981.1|980.2|981.2|980.6|980.6|980|5500
1627048810000|2021-07-23 14:00:10|981||981||981||981||0
1627048820000|2021-07-23 14:00:20|981.1|980.3|981.8|981|981.9|981|981.1|980.3|2889
1627048830000|2021-07-23 14:00:30|981.7|980.9|981.6|980.9|981.7|981|981.6|980.9|64
1627048840000|2021-07-23 14:00:40|981.5|980.8|981.2|980.6|981.5|981|981.2|980.5|1019
1627048850000|2021-07-23 14:00:50|981.1|980.5|980.9|980|981.1|980.5|980.9|980|501
1627048860000|2021-07-23 14:01:00|980.8|980.1|980.8|980|980.8|980.1|980.8|980|0
1627048870000|2021-07-23 14:01:10|980.9|980.1|980.9|980.1|980.9|980.1|980.9|980.1|0
1627048880000|2021-07-23 14:01:20|981|980.2|981.1|980.3|981.1|980.3|981|980.2|0
1627048890000|2021-07-23 14:01:30|981|980.2|980.8|980|981|980.3|980.8|980|301
1627048910000|2021-07-23 14:01:50|980.7|980.1|980.6|980|980.7|980.1|980.6|980|550
1627048920000|2021-07-23 14:02:00|980.7|980.1|980.8|980.2|981|980.3|980.6|980.1|1173
1627048930000|2021-07-23 14:02:10|980.7|980.1|980.7|980.1|980.7|980.1|980.7|980.1|0
1627048950000|2021-07-23 14:02:30|980.6|980|979.4|978.5|980.6|980|979.4|978.4|103906
1627048960000|2021-07-23 14:02:40|979.3|978.7|978.9|978.3|979.3|978.7|978.9|978.3|2435
1627048970000|2021-07-23 14:02:50|978.8|978.2|978.2|977.4|978.8|978.2|978.2|977|8674
1627048980000|2021-07-23 14:03:00|978.3|977.8|978.3|977.5|978.4|977.8|978.1|977.4|8400
1627048990000|2021-07-23 14:03:10|978.2|977.4|978|977|978.2|977.4|978|976.7|344
1627049020000|2021-07-23 14:03:40||977.1||977.1||977.1||977.1|0
1627049030000|2021-07-23 14:03:50||977||977.1||977.1||977|330
1627049040000|2021-07-23 14:04:00|978.1|977.2|979.6|978.8|979.8|978.8|978.1|977.2|2071
1627049050000|2021-07-23 14:04:10|979.7|979|980.5|979.3|980.5|979.3|979.7|979|0
1627049060000|2021-07-23 14:04:20|980.6|979.5|980.9|979.9|981.3|979.9|980.6|979.5|0
1627049070000|2021-07-23 14:04:30|980.8|980|980.6|980|980.8|980|980.6|980|0
1627049080000|2021-07-23 14:04:40|980.7|979.8|980.8|979.8|980.9|979.8|980.7|979.8|214
1627049100000|2021-07-23 14:05:00||979.9||979.9||979.9||979.9|0
1627049110000|2021-07-23 14:05:10|980.7|979.8|979.6|978.7|980.7|979.8|979.6|978.6|2
1627049130000|2021-07-23 14:05:30|979.7|978.6|979.7|978.7|979.8|978.7|979.6|978.5|402
1627049140000|2021-07-23 14:05:40|979.8|978.8|980.6|979.8|981|979.8|979.8|978.8|406
1627049150000|2021-07-23 14:05:50|980.5||980.5||980.5||980.5||0
1627049160000|2021-07-23 14:06:00|980.4|979.6|980.1|979.3|980.4|979.6|980|979.1|362
1627049170000|2021-07-23 14:06:10|980.2|979.4|980.4|979.4|980.4|979.4|980.2|979.4|0
1627049180000|2021-07-23 14:06:20|980.5|979.5|980.8|979.6|981|979.6|980.5|979.5|0
1627049210000|2021-07-23 14:06:50|980.9|979.7|981.2|980.3|981.2|980.3|980.9|979.7|0
1627049220000|2021-07-23 14:07:00|981.3|980.4|981.4|980.6|981.5|980.6|981.3|980.4|0
1627049230000|2021-07-23 14:07:10|981.3|980.4|981|980.3|981.3|980.4|981|980.3|638
1627049240000|2021-07-23 14:07:20|980.9||980.5||980.9||980.5||0
1627049260000|2021-07-23 14:07:40|980.6||980.6||980.6||980.6||100
1627049270000|2021-07-23 14:07:50|980.7|980.1|980.3|979.7|980.7|980.1|980.3|979.6|285
1627049280000|2021-07-23 14:08:00|980.2|979.5|980.1|979.3|980.2|979.5|979.9|979.2|43
1627049300000|2021-07-23 14:08:20|980|979.2|979.8|978.9|980|979.2|979.7|978.8|0
1627049310000|2021-07-23 14:08:30|979.9||980.1||980.3||979.9||0
1627049320000|2021-07-23 14:08:40|980.2|979.1|980.5|979.5|980.6|979.5|980.2|979.1|0
1627049330000|2021-07-23 14:08:50|980.6||980.6||980.6||980.6||0
1627049350000|2021-07-23 14:09:10|980.5|979.4|980.1|979.4|980.5|979.4|980.1|979.4|0
1627049360000|2021-07-23 14:09:20|980.2|979.5|980.2|979.5|980.2|979.5|980.2|979.5|0
1627049380000|2021-07-23 14:09:40|980.4|980.3|980.6|979.6|980.7|980.3|980.3|979.5|3469
1627049390000|2021-07-23 14:09:50|980.5|979.7|981.2|980.3|981.2|980.3|980.5|979.7|565
1627049400000|2021-07-23 14:10:00|981.1||980.9||981.1||980.9||0
1627049410000|2021-07-23 14:10:10|981|980.4|981.7|980.9|981.8|980.9|981|980.4|0
1627049420000|2021-07-23 14:10:20||981||981||981||981|0
1627049430000|2021-07-23 14:10:30|981.8||981.9||982||981.8||0
1627049460000|2021-07-23 14:11:00|982|981.1|982.2|981.2|982.2|981.2|982|981.1|0
1627049490000|2021-07-23 14:11:30|982.1|981.1|981.4|980.9|982.1|981.1|981.4|980.6|2103
1627049500000|2021-07-23 14:11:40|981.5||981.4||981.5||981.4||0
1627049510000|2021-07-23 14:11:50|981.3||981.3||981.3||981.3||0
1627049550000|2021-07-23 14:12:30|981.2|980.7|980.7|980.3|981.2|980.7|980.4|980|1134
1627049560000|2021-07-23 14:12:40|980.8||981||981||980.8||0
1627049570000|2021-07-23 14:12:50|980.9||980.8||980.9||980.8||0
1627049580000|2021-07-23 14:13:00|980.9||980.8||980.9||980.8||30
1627049590000|2021-07-23 14:13:10|980.7|980.1|980.5|979.8|980.7|980.2|980.5|979.8|770
1627049600000|2021-07-23 14:13:20|980.4|979.7|980.5|979.8|980.5|979.8|980.4|979.6|0
1627049610000|2021-07-23 14:13:30|980.4|979.6|980.1|979.3|980.4|979.6|980|979.3|52
1627049620000|2021-07-23 14:13:40|980||980||980||980||0
1627049630000|2021-07-23 14:13:50|980.1|979.4|980.2|979.6|980.2|979.6|980.1|979.4|308
1627049640000|2021-07-23 14:14:00|980.4|979.7|981.1|980|981.1|980|980.4|979.7|1312
1627049650000|2021-07-23 14:14:10|981|979.8|980.8|979.7|981|979.8|980.8|979.7|0
1627049660000|2021-07-23 14:14:20|980.7|979.9|980.8|980.1|980.8|980.1|980.4|979.9|0
1627049670000|2021-07-23 14:14:30|980.9|980.2|981|980.2|981|980.2|980.9|980.2|0
1627049680000|2021-07-23 14:14:40|980.9||981||981||980.8||0
1627049690000|2021-07-23 14:14:50|980.9||980.8||980.9||980.8||0
1627049700000|2021-07-23 14:15:00|980.7|980|980.4|980.2|980.7|980.2|980.4|979.9|489
1627049720000|2021-07-23 14:15:20|980.5|980|980|979.5|981.1|980.1|980|979.5|9042
1627049730000|2021-07-23 14:15:30|979.9|979.3|979.4|978.5|979.9|979.3|979.4|978.4|79
1627049740000|2021-07-23 14:15:40|979.5|978.6|980|978.9|980.1|978.9|979.5|978.6|566
1627049750000|2021-07-23 14:15:50|979.9|979.1|979.8|979.1|979.9|979.2|979.8|979.1|0
1627049770000|2021-07-23 14:16:10|979.9|979.2|980.9|980.1|980.9|980.1|979.9|979.2|1056
1627049780000|2021-07-23 14:16:20|981||981.1||981.2||981||0
1627049820000|2021-07-23 14:17:00|981|979.2|980.1|979.6|981|979.6|979.8|978.9|24155
1627049830000|2021-07-23 14:17:10|980.2||980.2||980.2||980.2||0
1627049880000|2021-07-23 14:18:00|980.1|979.4|979.5|979|980.1|979.4|979.3|979|844
1627049890000|2021-07-23 14:18:10|979.4|978.8|978.7|978.2|979.4|978.8|978.7|977.9|1871
1627049900000|2021-07-23 14:18:20|978.6|977.9|977.8|976.9|978.6|977.9|977.7|976.6|274
1627049910000|2021-07-23 14:18:30|977.7|976.8|977.5|976.6|977.7|976.8|977.5|976.5|0
1627049920000|2021-07-23 14:18:40|977.6|976.7|977.6|976.8|977.6|976.8|977.6|976.7|0
1627049940000|2021-07-23 14:19:00|977.7|976.9|977.9|977.2|977.9|977.2|977.6|976.9|2968
1627049950000|2021-07-23 14:19:10|978|977.3|978|977.5|978|977.5|978|977.3|1318
1627049960000|2021-07-23 14:19:20|978.1|977.6|978.3|977.7|978.3|977.7|978.1|977.6|803
1627049980000|2021-07-23 14:19:40|978.4|977.8|978.6|978|978.7|978|978.4|977.8|2348
1627050000000|2021-07-23 14:20:00|978.5|977.7|978|977.6|978.5|977.7|978|977.6|83
1627050010000|2021-07-23 14:20:10|977.9|977.3|977.6|977|977.9|977.3|977.5|977|1086
1627050020000|2021-07-23 14:20:20|977.7|977.1|978.1|977.1|978.3|977.1|977.7|977.1|0
1627050030000|2021-07-23 14:20:30|978.2|977.2|978.4|977.3|978.5|977.3|978.2|977.2|0
1627050060000|2021-07-23 14:21:00|978.5||978.5||978.5||978.5||0
1627050070000|2021-07-23 14:21:10|978.4||978.4||978.4||978.4||0
1627050080000|2021-07-23 14:21:20|978.3||978.1||978.3||978.1||0
1627050110000|2021-07-23 14:21:50|978.2||978.2||978.2||978.2||0
1627050120000|2021-07-23 14:22:00|978.3|977.4|978.7|977.8|978.7|977.8|978.3|977.4|753
1627050130000|2021-07-23 14:22:10|978.8||978.8||978.8||978.8||0
1627050140000|2021-07-23 14:22:20|978.9|977.9|979.1|978.3|979.1|978.3|978.8|977.9|500
1627050150000|2021-07-23 14:22:30|979.3|978.4|979.4|978.5|979.5|978.5|979.3|978.4|5000
1627050160000|2021-07-23 14:22:40|979.5||979.4||979.5||979.4||0
1627050170000|2021-07-23 14:22:50|979.5||979.6||979.7||979.5||0
1627050180000|2021-07-23 14:23:00|979.7|978.6|980|979.2|980|979.2|979.7|978.6|0
1627050190000|2021-07-23 14:23:10|979.9||980||980.1||979.9||0
1627050210000|2021-07-23 14:23:30|980.1|979.3|980.2|979.3|980.2|979.3|980.1|979.3|0
1627050220000|2021-07-23 14:23:40|980.3|979.4|980.8|979.8|980.8|979.8|980.3|979.4|826
1627050230000|2021-07-23 14:23:50|980.9|979.9|981|980.2|981|980.2|980.9|979.9|0
1627050240000|2021-07-23 14:24:00|981.1||981.1||981.1||981.1||0
1627050250000|2021-07-23 14:24:10|981|980.3|980.3|980|981|980.3|980.2|979.9|968
1627050260000|2021-07-23 14:24:20|980.4||980.5||980.5||980.3||0
1627050270000|2021-07-23 14:24:30|980.6||980.6||980.6||980.6||0
1627050290000|2021-07-23 14:24:50|980.3|979.9|980.3|979.5|980.3|979.9|980|979.5|596
1627050300000|2021-07-23 14:25:00|980.2|979.8|979.9|978.9|980.2|979.8|979.9|978.8|53
1627050310000|2021-07-23 14:25:10|980||980||980.1||980||0
1627050340000|2021-07-23 14:25:40|980.1|979|980.2|979.1|980.3|979.1|980.1|979|0
1627050350000|2021-07-23 14:25:50|980.3||980.3||980.3||980.3||0
1627050360000|2021-07-23 14:26:00|980.2|979.2|980.3|979.3|980.3|979.3|980.2|979.2|0
1627050370000|2021-07-23 14:26:10||979.4||979.5||979.5||979.4|0
1627050380000|2021-07-23 14:26:20|980.4|979.6|980.7|980.1|980.7|980.1|980.4|979.6|1189
1627050390000|2021-07-23 14:26:30|980.8|980.2|981.6|980.5|981.6|980.5|980.8|980.2|708
1627050410000|2021-07-23 14:26:50|981.7|980.7|981.7|980.8|981.7|980.8|981.7|980.7|0
1627050420000|2021-07-23 14:27:00|981.8|980.9|982.3|981.2|982.5|981.2|981.8|980.9|0
1627050430000|2021-07-23 14:27:10|982.4|981.3|982.8|981.6|982.8|981.6|982.4|981.3|0
1627050440000|2021-07-23 14:27:20|982.9|981.7|983.3|982.2|983.4|982.2|982.9|981.7|0
1627050450000|2021-07-23 14:27:30|983.4|982.5|983.6|982.6|983.9|982.6|983.4|982.5|0
1627050460000|2021-07-23 14:27:40|983.5||983.5||983.5||983.5||0
1627050470000|2021-07-23 14:27:50|983.6|982.7|983.8|983|984|983|983.6|982.7|0
1627050480000|2021-07-23 14:28:00|983.9|983.2|984.1|983.2|984.2|983.2|983.9|983.2|7
1627050490000|2021-07-23 14:28:10|984.2|983.3|984.6|983.8|985.3|984.2|984.2|983.3|1240
1627050500000|2021-07-23 14:28:20||983.9||984||984||983.9|0
1627050510000|2021-07-23 14:28:30||984.3||984.4||984.4||984.3|0
1627050520000|2021-07-23 14:28:40|984.8|984.5|985.3|984.4|985.4|984.5|984.8|984.4|318
1627050530000|2021-07-23 14:28:50|985.2|984.3|984.7|983.9|985.2|984.3|984.7|983.9|658
1627050550000|2021-07-23 14:29:10|984.8|984|985|984|985.1|984|984.8|984|0
1627050560000|2021-07-23 14:29:20|984.9|983.9|984.1|983.3|984.9|983.9|984.1|983.2|721
1627050570000|2021-07-23 14:29:30|984.2||984.3||984.3||984.2||0
1627050580000|2021-07-23 14:29:40|984.4||984.4||984.4||984.3||0
1627050600000|2021-07-23 14:30:00|984.5|983.4|984.7|983.5|984.7|983.5|984.5|983.4|0
1627050610000|2021-07-23 14:30:10|984.6|983.6|984.2|983|984.6|983.7|984.2|983|264
1627050620000|2021-07-23 14:30:20|984.1|983.1|983.6|982.5|984.1|983.1|983.6|982.4|471
1627050640000|2021-07-23 14:30:40|983.7||983.8||983.8||983.7||0
1627050650000|2021-07-23 14:30:50||982.8||982.8||982.8||982.8|0
1627050660000|2021-07-23 14:31:00|983.7|982.5|983.2|982.4|983.7|982.5|983.2|982|422
1627050670000|2021-07-23 14:31:10|983.3||983.3||983.3||983.2||0
1627050680000|2021-07-23 14:31:20|983.4|982.5|984|982.9|984|982.9|983.3|982.5|0
1627050690000|2021-07-23 14:31:30|984.1|983|984.2|983.1|984.3|983.1|984.1|983|0
1627050700000|2021-07-23 14:31:40|984.3||984.2||984.3||984.1||0
1627050730000|2021-07-23 14:32:10|984.1|983|983.8|982.9|984.1|983|983.6|982.5|0
1627050810000|2021-07-23 14:33:30|983.9||983.9||984||983.9||0
1627050820000|2021-07-23 14:33:40|983.8||983.6||983.8||983.6||0
1627050830000|2021-07-23 14:33:50|983.7|983.1|983.9|983.1|983.9|983.1|983.7|982.9|3
1627050860000|2021-07-23 14:34:20|984|983.2|984.3|983.6|984.3|983.6|983.9|983.2|1437
1627050870000|2021-07-23 14:34:30|984.4|983.7|984.1|983.3|984.5|983.7|983.3|982.9|18250
1627050890000|2021-07-23 14:34:50|984|983.9|984.1|983.5|984.2|983.9|984|983.5|383
1627050910000|2021-07-23 14:35:10|984.2||984.4||984.4||984.2||0
1627050930000|2021-07-23 14:35:30|984.5|983.6|984.5|983.6|984.7|983.6|984.5|983.6|0
1627050960000|2021-07-23 14:36:00|984.4|983.5|984.1|983.5|984.4|983.5|984.1|983.5|0
1627050980000|2021-07-23 14:36:20|984|983.3|983.9|983.4|984|983.4|983.9|983.3|578
1627050990000|2021-07-23 14:36:30|983.8|983.3|983.7|983.3|983.8|983.3|983.7|983.3|1
1627051000000|2021-07-23 14:36:40|983.8||983.9||983.9||983.8||0
1627051040000|2021-07-23 14:37:20|983.8|983.2|983|982.6|983.8|983.2|983|982.2|3616
1627051050000|2021-07-23 14:37:30|983.1||983.2||983.2||983.1||0
1627051060000|2021-07-23 14:37:40|983.3|982.7|983.3|982.7|983.3|982.7|983.3|982.7|1004
1627051070000|2021-07-23 14:37:50|983.4|982.9|983.4|983|983.4|983|983.4|982.9|0
1627051080000|2021-07-23 14:38:00|983.5||983.4||983.5||983.4||0
1627051090000|2021-07-23 14:38:10|983.3|982.7|983.2|982.6|983.3|982.9|983.2|982.3|14
1627051100000|2021-07-23 14:38:20|983.1|982.3|982.8|982.3|983.1|982.3|982.8|982.3|1
1627051110000|2021-07-23 14:38:30|982.7|982|982.6|981.9|982.7|982|982.6|981.7|266
1627051130000|2021-07-23 14:38:50|982.7|982|982.4|981.9|982.8|982.1|982.4|981.9|911
1627051140000|2021-07-23 14:39:00|982.3|981.7|982.2|981.5|982.3|981.7|982.2|981.5|258
1627051170000|2021-07-23 14:39:30|982.1|981.6|982.1|981.6|982.1|981.6|982.1|981.6|0
1627051200000|2021-07-23 14:40:00|982|981.5|981.7|981|982|981.6|981.7|980.9|1137
1627051210000|2021-07-23 14:40:10|981.8|981.1|982.3|981.9|982.3|981.9|981.8|981.1|5387
1627051220000|2021-07-23 14:40:20|982.4|982|982.8|982.1|982.8|982.1|982.4|981.9|46
1627051230000|2021-07-23 14:40:30|982.9||982.9||982.9||982.9||0
1627051250000|2021-07-23 14:40:50||982.2||982.3||982.3||982.2|0
1627051270000|2021-07-23 14:41:10||982.2||982.4||982.4||982|0
1627051290000|2021-07-23 14:41:30|983|982.5|982.9|982.5|983.2|982.5|982.9|982.5|328
1627051300000|2021-07-23 14:41:40|983|982.6|983.3|982.7|983.3|982.7|983|982.6|3
1627051320000|2021-07-23 14:42:00||982.8||982.8||982.8||982.8|0
1627051350000|2021-07-23 14:42:30|983.2|982.6|983.3|982.6|983.3|982.6|983|982.5|859
1627051390000|2021-07-23 14:43:10|983.2|982.5|983.1|982.5|983.2|982.5|983.1|982.5|0
1627051400000|2021-07-23 14:43:20|983|982.4|982.5|982.1|983|982.4|982.5|982.1|331
1627051410000|2021-07-23 14:43:30|982.6|982.2|982.5|982|982.7|982.2|982.4|981.8|2898
1627051420000|2021-07-23 14:43:40|982.6||982.4||982.6||982.4||0
1627051460000|2021-07-23 14:44:20|982.3|981.8|982.4|981.8|982.5|981.9|982.2|981.5|289
1627051480000|2021-07-23 14:44:40|982.3||982.4||982.4||982.3||0
1627051500000|2021-07-23 14:45:00||981.9||981.9||981.9||981.9|0
1627051510000|2021-07-23 14:45:10|||||||||230
1627051530000|2021-07-23 14:45:30||982||982||982||982|0
1627051560000|2021-07-23 14:46:00|982.3|981.9|982|981.8|982.3|981.9|982|981.8|635
1627051590000|2021-07-23 14:46:30|981.9|981.5|982|981.6|982|981.6|981.9|981.3|341
1627051610000|2021-07-23 14:46:50|981.9|981.5|981.8|981.3|981.9|981.5|981.8|981.2|264
1627051620000|2021-07-23 14:47:00||981.2||981.2||981.2||981.2|0
1627051640000|2021-07-23 14:47:20|981.7|981|981.4|980.8|981.7|981|981.4|980.7|127
1627051680000|2021-07-23 14:48:00|981.3||981.3||981.3||981.3||0
1627051690000|2021-07-23 14:48:10|981.2|980.5|980.8|980|981.2|980.5|980.8|979.7|14
1627051710000|2021-07-23 14:48:30|980.7|979.7|980.5|979.8|980.7|979.8|980.5|979.7|0
1627051730000|2021-07-23 14:48:50|980.4|979.7|980.1|979.6|980.4|979.7|980.1|979.6|0
1627051750000|2021-07-23 14:49:10|980.2|979.7|980.3|979.8|980.3|980.1|980.2|979.7|556
1627051760000|2021-07-23 14:49:20||979.9||979.7||979.9||979.7|0
1627051780000|2021-07-23 14:49:40||979.8||979.8||979.8||979.8|0
1627051790000|2021-07-23 14:49:50|980.5|979.9|981.1|980.4|981.1|980.4|980.5|979.9|191
1627051800000|2021-07-23 14:50:00|981|980.5|981|980.5|981|980.5|981|980.5|0
1627051810000|2021-07-23 14:50:10|981.1|980.6|981.2|980.6|981.2|980.6|981.1|980.6|0
1627051830000|2021-07-23 14:50:30|981.1|980.7|981.9|981.3|982.1|981.3|981.1|980.7|677
1627051840000|2021-07-23 14:50:40|||||||||168
1627051860000|2021-07-23 14:51:00|982|981.4|982.1|981.4|982.3|981.4|982|981.4|0
1627051870000|2021-07-23 14:51:10|982||981.9||982||981.9||0
1627051880000|2021-07-23 14:51:20|981.8|981.3|981.5|981.2|981.8|981.3|981.5|981.2|882
1627051890000|2021-07-23 14:51:30|981.4|981|981.3|980.9|981.5|981|981.2|980.9|347
1627051920000|2021-07-23 14:52:00|981.2|980.7|981.1|980.4|981.2|980.7|981.1|980.3|561
1627051930000|2021-07-23 14:52:10|981|980.3|980.8|980|981|980.3|980.8|979.9|0
1627051940000|2021-07-23 14:52:20|980.7|979.9|980.2|979.3|980.7|979.9|980.2|979.2|0
1627051960000|2021-07-23 14:52:40||979.4||979.5||979.5||979.4|0
1627051970000|2021-07-23 14:52:50|980.1|979.4|979.9|979.2|980.1|979.4|979.8|979.1|0
1627051980000|2021-07-23 14:53:00|979.8|979.6|979.7|979.1|979.8|979.6|979.7|979|261
1627051990000|2021-07-23 14:53:10||979||979.1||979.1||979|0
1627052000000|2021-07-23 14:53:20|979.8|979.2|979.8|979.2|979.8|979.3|979.8|979.2|0
1627052030000|2021-07-23 14:53:50|979.7||979.7||979.7||979.7||0
1627052060000|2021-07-23 14:54:20|979.6|978.7|979.9|979.2|979.9|979.3|979.5|978.7|4798
1627052070000|2021-07-23 14:54:30|979.7||979.7||979.7||979.7||0
1627052090000|2021-07-23 14:54:50|979.6|979.1|979.3|978.6|979.6|979.1|979.3|978.3|723
1627052100000|2021-07-23 14:55:00|979.2|978.7|979.2|978.5|979.2|978.7|979.2|978.5|0
1627052120000|2021-07-23 14:55:20|979.3|978.6|979.6|979|979.6|979|979.3|978.6|0
1627052130000|2021-07-23 14:55:30|979.7|979.1|979.8|979.3|979.8|979.3|979.6|979.1|20
1627052170000|2021-07-23 14:56:10|979.5||979.5||979.5||979.4||139
1627052190000|2021-07-23 14:56:30|||||||||27
1627052210000|2021-07-23 14:56:50|979.4|979.4|979.5|978.8|979.5|979.4|979.1|978.6|834
1627052220000|2021-07-23 14:57:00||978.9||978.8||978.9||978.8|0
1627052240000|2021-07-23 14:57:20||978.9||978.9||978.9||978.9|0
1627052250000|2021-07-23 14:57:30|979.4|978.8|979.4|978.7|979.4|978.8|979.4|978.7|0
1627052270000|2021-07-23 14:57:50|979.5|978.8|979.5|978.8|979.5|978.8|979.5|978.8|0
1627052280000|2021-07-23 14:58:00|979.4|978.7|979.4|978.4|979.4|978.7|979.4|978.4|0
1627052290000|2021-07-23 14:58:10||978.5||978.5||978.5||978.5|0
1627052310000|2021-07-23 14:58:30|979.5|978.7|979.5|979|979.5|979|979.5|978.7|0
1627052320000|2021-07-23 14:58:40||979.1||978.9||979.4||978.9|493
1627052330000|2021-07-23 14:58:50|979.4||979.4||979.4||979.4||0
1627052370000|2021-07-23 14:59:30|979.5|979|979.4|978.9|979.5|979|979.4|978.9|1085
1627052380000|2021-07-23 14:59:40|979.3|979|979.4|979|979.4|979|979.3|979|150
1627052400000|2021-07-23 15:00:00|979.5|979.1|979.5|979.3|979.5|979.4|979.5|979.1|737
1627052410000|2021-07-23 15:00:10|979.6|979.2|979.9|979.4|980|979.4|979.6|979.2|805
1627052420000|2021-07-23 15:00:20|979.8|979.2|979.5|979.2|979.8|979.2|979.5|979.2|86
1627052430000|2021-07-23 15:00:30|979.6|979.3|979.6|979.3|979.6|979.3|979.6|979.3|0
1627052440000|2021-07-23 15:00:40|979.7|979.2|979.7|979.3|979.7|979.3|979.7|979.2|0
1627052450000|2021-07-23 15:00:50|979.8|979.4|980.1|979.7|980.1|979.8|979.8|979.4|470
1627052460000|2021-07-23 15:01:00|980.2|979.8|980.3|979.8|980.3|979.8|980.2|979.8|0
1627052480000|2021-07-23 15:01:20|980.2|979.6|979.8|979.4|980.2|979.6|979.8|979.4|1203
1627052490000|2021-07-23 15:01:30|979.9||979.9||979.9||979.9||0
1627052520000|2021-07-23 15:02:00|980|979.5|980.3|979.8|980.4|979.8|980|979.5|173
1627052540000|2021-07-23 15:02:20|980.2|979.7|979.9|979.3|980.2|979.7|979.9|979.2|758
1627052590000|2021-07-23 15:03:10|979.7|979.2|979|978.5|979.7|979.2|979|978.2|4531
1627052600000|2021-07-23 15:03:20|979.1|978.6|979.4|978.7|979.4|978.7|979.1|978.6|0
1627052610000|2021-07-23 15:03:30|979.3||979.2||979.3||979.2||0
1627052620000|2021-07-23 15:03:40||978.8||978.8||978.8||978.8|0
1627052630000|2021-07-23 15:03:50|979.3|978.9|979.8|979.3|979.9|979.3|979.3|978.9|91
1627052650000|2021-07-23 15:04:10|979.7|979.2|979.1|978.4|979.7|979.2|979.1|978.3|881
1627052660000|2021-07-23 15:04:20|979|978.2|979|978.2|979|978.2|979|978.1|0
1627052670000|2021-07-23 15:04:30|978.9|978.1|978.8|977.9|978.9|978.1|978.8|977.7|0
1627052690000|2021-07-23 15:04:50|978.7|977.7|978.5|977.8|978.7|977.8|978.5|977.6|0
1627052700000|2021-07-23 15:05:00|978.6|978|978.6|977.9|978.6|978|978.6|977.8|60
1627052720000|2021-07-23 15:05:20||978||978||978.1||978|250
1627052730000|2021-07-23 15:05:30|978.7|978.1|979|978.3|979.1|978.8|978.7|978.1|453
1627052740000|2021-07-23 15:05:40|979.1|978.4|979.3|978.6|979.4|978.6|979.1|978.4|0
1627052750000|2021-07-23 15:05:50||978.5||978.6||978.6||978.5|0
1627052810000|2021-07-23 15:06:50|979.2||979.4||979.4||979.1||0
1627052820000|2021-07-23 15:07:00|979.3||979.3||979.3||979.2||0
1627052840000|2021-07-23 15:07:20|979.2||979.2||979.2||979.2||0
1627052850000|2021-07-23 15:07:30|979||979||979||979||0
1627052880000|2021-07-23 15:08:00|979.2|978.7|979.6|979.2|979.6|979.2|979.2|978.6|921
1627052890000|2021-07-23 15:08:10|979.7||979.7||979.9||979.7||0
1627052910000|2021-07-23 15:08:30|979.6|978.9|979.4|978.7|979.6|978.9|979.4|978.6|1253
1627052960000|2021-07-23 15:09:20|979.3|978.6|979|978.1|979.3|978.6|979|978|79
1627052970000|2021-07-23 15:09:30|978.9||978.9||978.9||978.9||0
1627052980000|2021-07-23 15:09:40|||||||||20
1627052990000|2021-07-23 15:09:50|979||979.1||979.1||979||0
1627053000000|2021-07-23 15:10:00|978.8|978.2|978.8|978.3|978.8|978.3|978.8|978.2|0
1627053010000|2021-07-23 15:10:10|978.7|978.1|978.4|977.8|978.7|978.1|978|977.5|3575
1627053020000|2021-07-23 15:10:20||977.9||978||978||977.9|0
1627053030000|2021-07-23 15:10:30|978.5|978.1|978.9|978.1|979|978.1|978.5|978.1|0
1627053050000|2021-07-23 15:10:50||978.2||978.2||978.2||978.2|0
1627053060000|2021-07-23 15:11:00|978.8||978.7||978.8||978.7||0
1627053080000|2021-07-23 15:11:20|978.6|978|978.4|977.9|978.6|978|978.4|977.8|692
1627053090000|2021-07-23 15:11:30|978.5|978|978.7|978|978.7|978|978.5|978|0
1627053110000|2021-07-23 15:11:50|978.8|978.1|978.9|978.2|978.9|978.2|978.8|978.1|540
1627053120000|2021-07-23 15:12:00|979|978.3|978.8|978.3|979.1|978.4|978.7|978.3|1200
1627053130000|2021-07-23 15:12:10|978.9||978.9||978.9||978.9||0
1627053140000|2021-07-23 15:12:20|978.8||978.7||979.1||978.6||0
1627053150000|2021-07-23 15:12:30|978.8|978.4|979.2|978.5|979.2|978.5|978.8|978.4|1000
1627053160000|2021-07-23 15:12:40|979.1|978.4|979|978.4|979.1|978.4|979|978.3|0
1627053170000|2021-07-23 15:12:50|979.1|978.5|979.3|978.5|979.3|978.5|979.1|978.5|0
1627053180000|2021-07-23 15:13:00|979.2|978.4|979|978.7|979.2|978.7|979|978.4|0
1627053190000|2021-07-23 15:13:10|979.1|978.8|979.2|978.8|979.3|978.8|979.1|978.8|0
1627053200000|2021-07-23 15:13:20|979.1|978.9|979|978.8|979.1|978.9|979|978.8|276
1627053210000|2021-07-23 15:13:30|979.1|978.7|979.2|978.7|979.2|978.9|979.1|978.7|1
1627053220000|2021-07-23 15:13:40|979.3|979|979.1|978.7|979.3|979|979|978.7|2000
1627053230000|2021-07-23 15:13:50|979|978.4|978.4|977.8|979|978.4|978.4|977.7|427
1627053240000|2021-07-23 15:14:00|978.5|977.9|978.5|977.9|978.5|977.9|978.5|977.9|0
1627053250000|2021-07-23 15:14:10||978||978.1||978.1||978|0
1627053260000|2021-07-23 15:14:20||978||978||978||977.9|0
1627053280000|2021-07-23 15:14:40|978.6||978.4||978.6||978.4||0
1627053290000|2021-07-23 15:14:50|978|977.9|978|977.4|978|977.9|977.7|977.1|1549
1627053300000|2021-07-23 15:15:00|978.1|977.5|978.2|977.5|978.2|977.5|978.1|977.5|0
1627053310000|2021-07-23 15:15:10|978.3|977.6|978.4|977.8|978.5|977.8|978.1|977.6|184
1627053320000|2021-07-23 15:15:20|978.5||978.6||978.6||978.5||0
1627053330000|2021-07-23 15:15:30|978.7|977.9|978.8|978|978.8|978|978.7|977.9|0
1627053340000|2021-07-23 15:15:40|978.7|978.1|978.7|978|978.7|978.1|978.6|978|0
1627053350000|2021-07-23 15:15:50|978.6|977.7|978.8|978.2|978.8|978.3|978|977.4|5699
1627053360000|2021-07-23 15:16:00|978.7|978.1|978.2|977.7|978.7|978.1|978.2|977.6|507
1627053380000|2021-07-23 15:16:20|978.1|977.6|978.1|977.5|978.1|977.6|978.1|977.4|0
1627053390000|2021-07-23 15:16:30|978.2|977.6|978.6|978.1|978.6|978.1|978.2|977.6|682
1627053400000|2021-07-23 15:16:40||978.2||978.2||978.2||978.2|0
1627053410000|2021-07-23 15:16:50|978.7|978.3|978.8|978.3|978.8|978.3|978.7|978.3|167
1627053420000|2021-07-23 15:17:00|978.7|978.2|978.6|978.1|978.7|978.2|978.6|978|1800
1627053440000|2021-07-23 15:17:20|978.7|978.2|978.8|978.4|978.8|978.4|978.7|978.2|167
1627053450000|2021-07-23 15:17:30|978.9|978.5|979|978.5|979|978.6|978.9|978.4|670
1627053470000|2021-07-23 15:17:50|979.3|978.6|979.5|979.1|979.6|979.1|979.3|978.6|3702
1627053480000|2021-07-23 15:18:00|979.4|978.9|978.8|978.4|979.4|978.9|978.8|978.2|1650
1627053490000|2021-07-23 15:18:10||978.3||978.2||978.3||978.2|0
1627053510000|2021-07-23 15:18:30||978.4||978.4||978.4||978.4|0
1627053520000|2021-07-23 15:18:40|978.7|978.2|978.7|978.1|978.7|978.2|978.7|978|1
1627053540000|2021-07-23 15:19:00|978.6|978|978.9|978.3|978.9|978.3|978.6|978|534
1627053560000|2021-07-23 15:19:20|978.8|978.2|978.7|978.1|978.8|978.4|978.7|978.1|939
1627053570000|2021-07-23 15:19:30|978.6|978|978.6|978|978.6|978|978.6|978|0
1627053590000|2021-07-23 15:19:50|978.5||978.4||978.5||978.4||0
1627053610000|2021-07-23 15:20:10||978.1||978.1||978.1||978.1|0
1627053620000|2021-07-23 15:20:20||978||978||978||978|0
1627053650000|2021-07-23 15:20:50|978.3|977.8|978.3|977.8|978.3|977.8|978.3|977.7|298
1627053660000|2021-07-23 15:21:00|||||||||11
1627053680000|2021-07-23 15:21:20|978.4|977.9|978.6|978.2|978.6|978.2|978.4|977.9|508
1627053690000|2021-07-23 15:21:30|978.7|978.3|978.8|978.5|978.8|978.5|978.7|978.3|200
1627053700000|2021-07-23 15:21:40|||||||||100
1627053710000|2021-07-23 15:21:50|978.7|978.4|978.9|978.4|978.9|978.5|978.7|978.3|1236
1627053740000|2021-07-23 15:22:20|||||||||227
1627053750000|2021-07-23 15:22:30|978.8||978.8||978.8||978.8||0
1627053780000|2021-07-23 15:23:00|978.7|978.3|978.5|978.1|978.7|978.3|978.3|977.8|2683
1627053790000|2021-07-23 15:23:10|978.4||978.4||978.4||978.4||0
1627053800000|2021-07-23 15:23:20|978.3|977.9|978.3|977.8|978.3|977.9|978.3|977.8|687
1627053810000|2021-07-23 15:23:30|978.4|977.7|978.9|978.5|978.9|978.5|978.4|977.7|11572
1627053820000|2021-07-23 15:23:40|979|978.6|978.7|978.4|979.1|978.7|978.4|978.3|3278
1627053850000|2021-07-23 15:24:10|978.8|978.5|978.9|978.5|978.9|978.5|978.8|978.5|167
1627053860000|2021-07-23 15:24:20|979|978.9|978.6|978.4|979|978.9|978.6|978.2|11510
1627053880000|2021-07-23 15:24:40|978.7|978.5|978.9|978.5|978.9|978.7|978.7|978.5|423
1627053890000|2021-07-23 15:24:50|978.8||978.8||978.8||978.8||0
1627053900000|2021-07-23 15:25:00|978.9||978.8||978.9||978.8||0
1627053910000|2021-07-23 15:25:10|978.9|978.4|979|978.6|979|978.9|978.8|978.4|2073
1627053920000|2021-07-23 15:25:20||978.7||978.8||978.8||978.7|0
1627053930000|2021-07-23 15:25:30|979.2|978.9|978.7|978.3|979.4|978.9|978.7|978.3|4484
1627053940000|2021-07-23 15:25:40|978.6|978.2|977.6|976.9|978.7|978.3|977.4|976.8|8561
1627053950000|2021-07-23 15:25:50|977.5|977|977.8|977.3|977.8|977.3|977.5|977|753
1627053960000|2021-07-23 15:26:00|977.9|977.4|978.1|977.6|978.1|977.6|977.7|977.4|373
1627053970000|2021-07-23 15:26:10|978.2|977.7|978.4|978|978.5|978|978.1|977.7|3000
1627054000000|2021-07-23 15:26:40|978.5||978.5||978.5||978.5||0
1627054010000|2021-07-23 15:26:50|978.4||978.4||978.4||978.4||0
1627054030000|2021-07-23 15:27:10|978.5|978.1|978.7|978.3|978.7|978.4|978.5|978.1|221
1627054040000|2021-07-23 15:27:20|978.6||978.6||978.6||978.6||0
1627054050000|2021-07-23 15:27:30|978.5|978.2|978.2|977.8|978.5|978.2|978.2|977.6|560
1627054060000|2021-07-23 15:27:40|978.3|977.9|978.3|977.9|978.3|977.9|978.3|977.8|0
1627054070000|2021-07-23 15:27:50|978.4|977.8|978.3|977.8|978.4|977.8|978.3|977.8|0
1627054080000|2021-07-23 15:28:00|978.5||978.4||978.5||978.4||2426
1627054090000|2021-07-23 15:28:10|||||||||100
1627054100000|2021-07-23 15:28:20||977.7||977.8||977.8||977.7|0
1627054110000|2021-07-23 15:28:30|978.5|977.9|978.5|978|978.5|978|978.5|977.9|0
1627054120000|2021-07-23 15:28:40|978.6|978.2|978.7|978.3|978.7|978.3|978.6|978.2|1371
1627054130000|2021-07-23 15:28:50|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|1175
1627054140000|2021-07-23 15:29:00|978.9|978.5|979|978.4|979|978.6|978.9|978.4|440
1627054150000|2021-07-23 15:29:10|979.1|978.5|979.3|979|979.5|979|979.1|978.5|400
1627054160000|2021-07-23 15:29:20|979.2|978.7|978.9|978.3|979.2|978.7|978.4|978.3|2809
1627054170000|2021-07-23 15:29:30||978.4||978.4||978.4||978.4|0
1627054180000|2021-07-23 15:29:40|978.4|978.5|978.8|978.3|978.9|978.5|978.4|978.3|1000
1627054190000|2021-07-23 15:29:50||978.1||978.3||978.3||978.1|0
1627282820000|2021-07-26 07:00:20|978|976.1|978|976.1|978|976.1|978|976.1|2
1627282830000|2021-07-26 07:00:30|977.9|976|977.8|975.8|977.9|976|977.8|975.8|204
1627282840000|2021-07-26 07:00:40|977.7|975.1|973.3|971|977.7|975.1|973.3|971|8011
1627282850000|2021-07-26 07:00:50|973.2||972.9||973.2||972.9||0
1627282860000|2021-07-26 07:01:00|972.8|970|972.4|970.7|972.8|970.8|972.4|970|602
1627282870000|2021-07-26 07:01:10|973.1|970.8|974|972.8|974|972.8|973.1|970.8|1098
1627282880000|2021-07-26 07:01:20|974.4|972.9|973.9|970.6|975.4|973.3|973.4|970.6|3726
1627282890000|2021-07-26 07:01:30|973.8|971|973.3|971.1|973.9|971.1|973.2|971|1010
1627282900000|2021-07-26 07:01:40|974.2|971.2|974.1|973|975.1|973|974|971|1139
1627282910000|2021-07-26 07:01:50|974|972|976.9|972.6|978.1|973.1|973|970.6|1516
1627282920000|2021-07-26 07:02:00|976.8||976.1||976.8||976.1||0
1627282930000|2021-07-26 07:02:10|976||976.2||976.9||975.8||0
1627282940000|2021-07-26 07:02:20|976.9|973.2|978|973.3|978.1|973.3|976.9|972.5|0
1627282950000|2021-07-26 07:02:30||973.4||974.1||974.1||973.3|0
1627282960000|2021-07-26 07:02:40|977.9|973.8|977.4|973.8|977.9|973.8|977.4|973.8|0
1627282970000|2021-07-26 07:02:50||974.2||974.2||974.3||974.2|0
1627282990000|2021-07-26 07:03:10|978.1|974.3|978|974.3|978.1|974.4|977.5|974.2|0
1627283000000|2021-07-26 07:03:20|977.9|974.4|979|976.3|979|976.3|977.9|974.4|686
1627283010000|2021-07-26 07:03:30|978.9||978.9||978.9||978.9||0
1627283030000|2021-07-26 07:03:50|979|976.4|981.3|978.7|981.5|978.7|979|976.4|4916
1627283040000|2021-07-26 07:04:00|981.2|980|984.2|980.7|985.3|980.7|980.7|978.4|3345
1627283050000|2021-07-26 07:04:10|983.9|980.6|980.9|978.6|983.9|980.7|980.9|978.5|2338
1627283060000|2021-07-26 07:04:20|980.8||980.8||980.8||980.8||0
1627283070000|2021-07-26 07:04:30|981.4|978.7|981.4|979.3|981.4|979.3|981.4|978.7|835
1627283080000|2021-07-26 07:04:40||979.4||979.6||980.8||979.3|330
1627283090000|2021-07-26 07:04:50|980.6|979.7|981.4|980.1|981.4|980.1|980.6|979.7|3145
1627283110000|2021-07-26 07:05:10|981.9|980.2|984.5|982.4|986.4|982.4|981.9|980.2|1739
1627283120000|2021-07-26 07:05:20|984.4|982.5|984.1|982.6|984.4|982.9|984.1|982.5|1390
1627283130000|2021-07-26 07:05:30||982.5||982.5||982.5||982.5|0
1627283140000|2021-07-26 07:05:40||982.4||982.4||982.4||982.4|0
1627283150000|2021-07-26 07:05:50|984|982.3|982.8|981.8|984|982.3|982.8|981.1|7169
1627283160000|2021-07-26 07:06:00|982.9|981.9|983.2|981.2|984.7|983.4|982.9|981.1|9719
1627283180000|2021-07-26 07:06:20|983.1|981.1|980.6|979.3|983.1|981.1|980.6|978.6|692
1627283190000|2021-07-26 07:06:30|980.5|978.7|979.9|978.6|980.5|978.7|979.9|978.6|76
1627283210000|2021-07-26 07:06:50|978.6|978.5|979.7|978.6|979.9|978.6|978.6|978.4|1529
1627283220000|2021-07-26 07:07:00|979.8|978.5|980.8|979.3|983.2|980.3|979.8|978.4|3374
1627283230000|2021-07-26 07:07:10||979.1||979.1||979.1||979.1|0
1627283240000|2021-07-26 07:07:20||979.2||979.2||979.2||979.2|139
1627283250000|2021-07-26 07:07:30||979.3||979.3||979.3||979.3|0
1627283270000|2021-07-26 07:07:50||979.2||979.2||979.2||979.2|0
1627283290000|2021-07-26 07:08:10|980.7|979.1|980.7|979.3|980.7|979.3|980.7|979|0
1627283330000|2021-07-26 07:08:50||979.2||979.1||979.2||979.1|100
1627283340000|2021-07-26 07:09:00|980.6|979|980.6|978.9|980.6|979|980.6|978.7|0
1627283350000|2021-07-26 07:09:10||978.8||978.8||979.1||978.7|0
1627283360000|2021-07-26 07:09:20||978.9||978.9||979.1||978.9|0
1627283370000|2021-07-26 07:09:30|980.5|978.6|979|977.3|980.5|978.6|977.3|975.5|1397
1627283380000|2021-07-26 07:09:40|978.9|977.2|976.4|974.9|978.9|977.2|976.4|974.9|9409
1627283390000|2021-07-26 07:09:50|976.5||976.2||976.6||976.2||0
1627283400000|2021-07-26 07:10:00|976.1|974.5|975|973.4|976.1|974.5|975|972.9|421
1627283410000|2021-07-26 07:10:10|974.9|973.5|974.8|973.3|974.9|973.7|974.8|972.6|0
1627283420000|2021-07-26 07:10:20|974.7|973.1|973.7|972|974.7|973.1|973.7|971.3|347
1627283430000|2021-07-26 07:10:30|973.6|972.1|973.3|971.8|973.6|972.1|973.3|971.4|0
1627283450000|2021-07-26 07:10:50|973.2|971.7|972.4|971.3|973.2|971.7|972.4|970.6|460
1627283460000|2021-07-26 07:11:00|972.3|971.4|971.6|970.6|972.4|971.7|971.6|970.6|2186
1627283470000|2021-07-26 07:11:10|971.5|970|972.2|971.1|972.4|971.1|971.2|970|881
1627283480000|2021-07-26 07:11:20|972.3|971.2|972.4|971.7|972.4|971.8|972.3|971.2|545
1627283490000|2021-07-26 07:11:30||971.6||971.6||971.6||971.3|95
1627283500000|2021-07-26 07:11:40|972.6|971.7|974.4|973.3|975.5|973.7|972.6|971.7|1782
1627283510000|2021-07-26 07:11:50|974.3|973.1|975.3|974|975.4|974.1|974|972|1157
1627283520000|2021-07-26 07:12:00|975.2||975.2||975.2||975.2||0
1627283530000|2021-07-26 07:12:10|975.1|973.2|974.9|974|975.1|974|974.9|972.8|1332
1627283550000|2021-07-26 07:12:30|974.8|973.4|974.9|974|974.9|974|974.8|973.1|225
1627283580000|2021-07-26 07:13:00|974.8|973.5|974.5|974|974.8|974|974.4|973.1|213
1627283590000|2021-07-26 07:13:10|974.4|973.1|974.5|974|974.5|974|974.1|973.1|2261
1627283600000|2021-07-26 07:13:20|974.4|973.4|974.5|974|974.5|974|974.1|973.1|417
1627283610000|2021-07-26 07:13:30|974.4|973.3|975.3|974.2|975.3|974.2|974.4|973.2|911
1627283620000|2021-07-26 07:13:40||974.1||974||974.1||974|0
1627283640000|2021-07-26 07:14:00|975.5|974.1|975.9|974.1|975.9|974.1|975.5|974.1|0
1627283650000|2021-07-26 07:14:10|975.8|974|975.7|974.5|975.8|974.5|975.3|974|520
1627283660000|2021-07-26 07:14:20|975.8|974.6|976|974.6|976|974.6|975.8|974.6|0
1627283670000|2021-07-26 07:14:30|976.1|974.7|976.9|975.2|977.3|975.5|976.1|974.7|350
1627283680000|2021-07-26 07:14:40|976.8||976.5||976.8||976.5||0
1627283690000|2021-07-26 07:14:50|976.4||976.3||976.4||976.3||0
1627283700000|2021-07-26 07:15:00|976.2|975|975.7|974.5|976.6|975|975.7|974.5|4124
1627283710000|2021-07-26 07:15:10|975.6|974.2|974.5|974|975.6|974.2|974.4|973.4|2159
1627283720000|2021-07-26 07:15:20|974.4|973.5|975.4|974.2|975.6|974.2|973.5|972.3|7559
1627283730000|2021-07-26 07:15:30|975.3|974.1|974.9|974|975.3|974.2|974.7|974|1488
1627283740000|2021-07-26 07:15:40|974.8||974.9||974.9||974.7||0
1627283750000|2021-07-26 07:15:50|974.8|973.2|974.8|974|974.9|974|974|973.1|3327
1627283760000|2021-07-26 07:16:00|974.7|973.4|974.2|974|974.8|974|974|973.4|3011
1627283770000|2021-07-26 07:16:10|974.1|973.4|974.1|974|974.2|974|974|973.2|13008
1627283790000|2021-07-26 07:16:30|974.2|974.1|974.7|974|975.3|974.1|974.2|974|2202
1627283800000|2021-07-26 07:16:40|974.6||974.7||974.7||974.5||127
1627283830000|2021-07-26 07:17:10|975|974.1|976|975.4|976.1|975.4|975|974.1|2500
1627283850000|2021-07-26 07:17:30|||||||||50
1627283870000|2021-07-26 07:17:50|975.9|975.2|975.3|974.2|975.9|975.2|975.3|974.2|1692
1627283880000|2021-07-26 07:18:00|975.4||975.4||975.4||975.4||0
1627283890000|2021-07-26 07:18:10||974.4||974.4||974.4||974.4|0
1627283900000|2021-07-26 07:18:20|974.9|974.2|974.8|974.3|974.9|974.3|974.8|974.2|1
1627283920000|2021-07-26 07:18:40|974.7|974.2|974.4|973.6|974.7|974.2|974.4|973.4|783
1627283930000|2021-07-26 07:18:50||973.7||973.7||973.7||973.7|0
1627283950000|2021-07-26 07:19:10|974.3||974.4||974.4||974.3||30
1627283970000|2021-07-26 07:19:30|974.3|973.4|974.1|973.1|974.3|973.4|974.1|973|18
1627283980000|2021-07-26 07:19:40|974|973|973.8|972.6|974.1|973.3|973.7|972.5|779
1627283990000|2021-07-26 07:19:50|973.7|973.1|973.4|972.5|973.7|973.1|973.4|972.3|1
1627284000000|2021-07-26 07:20:00|973.3|972.3|972.8|971.7|973.3|972.6|972.8|971.7|444
1627284010000|2021-07-26 07:20:10|972.7|971.6|972.4|971.3|972.7|971.6|972.4|971.3|0
1627284020000|2021-07-26 07:20:20||971.4||971.4||971.4||971.4|20
1627284030000|2021-07-26 07:20:30|972.3||972||972.3||972||0
1627284050000|2021-07-26 07:20:50||971.5||971.5||971.5||971.5|0
1627284080000|2021-07-26 07:21:20|971.9|971.2|971.9|971|971.9|971.2|971.8|971|115
1627284100000|2021-07-26 07:21:40||971.1||971.1||971.1||971.1|0
1627284180000|2021-07-26 07:23:00|972.1|971.2|973.5|972.2|973.7|972.2|972.1|971.2|264
1627284190000|2021-07-26 07:23:10|973.7|972.4|974.4|973.3|974.9|973.3|973.7|972.4|106
1627284210000|2021-07-26 07:23:30|974.6|973.4|974.5|973.4|974.8|973.4|974.5|973.4|0
1627284240000|2021-07-26 07:24:00|974.6|973.5|974.6|973.5|974.6|973.5|974.6|973.5|0
1627284250000|2021-07-26 07:24:10|974.9|973.6|974.2|973.1|974.9|974.2|974.2|973.1|1977
1627284270000|2021-07-26 07:24:30||973.2||973.2||973.2||973.2|0
1627284280000|2021-07-26 07:24:40|974.1||974.1||974.1||974.1||0
1627284310000|2021-07-26 07:25:10|974.3|973.3|974.7|973.3|974.7|973.3|974.3|973.3|795
1627284320000|2021-07-26 07:25:20|974.6||974.6||974.6||974.6||0
1627284330000|2021-07-26 07:25:30||973.5||973.5||973.5||973.5|0
1627284340000|2021-07-26 07:25:40||973.6||973.9||973.9||973.6|0
1627284350000|2021-07-26 07:25:50|974.8|974|977|975.5|977.3|975.5|974.8|974|2730
1627284360000|2021-07-26 07:26:00|976.9|975.9|978.6|977.2|978.8|977.2|976.9|975.5|11062
1627284370000|2021-07-26 07:26:10||977.3||977.3||977.3||977.3|0
1627284420000|2021-07-26 07:27:00|978.5|977.2|978.3|977|978.5|977.2|978.3|977|196
1627284460000|2021-07-26 07:27:40|978.5|977.1|979.7|978.3|979.8|978.3|978.5|977.1|1228
1627284470000|2021-07-26 07:27:50|979.9|978.4|980|979.4|980|979.4|979.9|978.4|278
1627284490000|2021-07-26 07:28:10||979.5||979.5||979.5||979.5|0
1627284510000|2021-07-26 07:28:30|979.9|979.4|980|978.8|980|979.4|979.7|978.8|411
1627284520000|2021-07-26 07:28:40|980.2|978.9|981.9|980.5|982.4|980.5|980.2|978.9|336
1627284530000|2021-07-26 07:28:50|981.8||981.8||981.8||981.8||0
1627284540000|2021-07-26 07:29:00|981.9|980.6|982.6|981.2|983|981.2|981.9|980.6|0
1627284550000|2021-07-26 07:29:10|982.8|981.3|982.9|981.5|982.9|981.5|982.8|981.3|0
1627284560000|2021-07-26 07:29:20|983||983||983||983||0
1627284580000|2021-07-26 07:29:40|982.9|981.4|982.1|981.2|982.9|981.4|982.1|981.2|100
1627284600000|2021-07-26 07:30:00|982|981|981.9|980.9|982.1|981|981.9|980.9|2
1627284610000|2021-07-26 07:30:10||981||981||981||981|0
1627284690000|2021-07-26 07:31:30|982|981.2|983|982|983|982|982|981.2|479
1627284700000|2021-07-26 07:31:40||982.4||982||982.4||982|0
1627284710000|2021-07-26 07:31:50|982.9|982.6|983|982|983|982.6|982.9|982|2
1627284720000|2021-07-26 07:32:00|982.9|982.6|982.9|982.1|983|982.6|982.8|981.7|1912
1627284750000|2021-07-26 07:32:30|983|982.2|984.2|982.9|985|982.9|983|982.2|2266
1627284830000|2021-07-26 07:33:50||983||983||983||983|0
1627284850000|2021-07-26 07:34:10|984.1|982.9|981.1|980|984.1|982.9|981.1|979.7|4742
1627284860000|2021-07-26 07:34:20|981.2|980.1|983.1|981.7|984.2|981.7|981.2|980.1|2704
1627284870000|2021-07-26 07:34:30|982.4||982.4||982.4||982.4||0
1627284910000|2021-07-26 07:35:10|982.6|981.8|984.2|982.9|984.4|982.9|982.6|981.8|367
1627284920000|2021-07-26 07:35:20|984.1|982.6|983.6|982.3|984.1|982.6|983.6|981.9|1000
1627284930000|2021-07-26 07:35:30|983.5||983.2||983.5||983.2||0
1627284940000|2021-07-26 07:35:40|983.4|982.4|984.6|982.9|984.7|982.9|983.2|982.4|930
1627284950000|2021-07-26 07:35:50|984.5|982.8|984.7|983.1|984.9|983.1|984.2|982.7|0
1627284960000|2021-07-26 07:36:00|984.6|983|984.9|983.4|984.9|983.5|984.5|982.9|0
1627284980000|2021-07-26 07:36:20|985|983.5|985|984|985|984.1|985|983.5|12
1627284990000|2021-07-26 07:36:30||983.9||983.9||983.9||983.9|0
1627285010000|2021-07-26 07:36:50|984.5|984|985|984.2|985|984.2|984.5|983.9|5000
1627285020000|2021-07-26 07:37:00|984.9|984|984.1|982.8|985|984|983.9|982.1|7877
1627285030000|2021-07-26 07:37:10|983.9|982.9|985.9|984.5|987|984.5|983.8|982.9|8118
1627285040000|2021-07-26 07:37:20|985.8|984.3|985.7|984.8|985.9|984.8|985.7|984.3|0
1627285050000|2021-07-26 07:37:30|985.6|984.3|985.4|984.5|985.6|984.5|985.4|984.2|500
1627285060000|2021-07-26 07:37:40|985|984.2|984.7|983.9|985|984.2|984.6|983.3|912
1627285120000|2021-07-26 07:38:40|984.6|983.8|984.5|983.1|984.6|983.8|984.3|983|4001
1627285130000|2021-07-26 07:38:50|984.6||984.4||984.6||984.4||0
1627285140000|2021-07-26 07:39:00|984.7|983.2|986.3|984.7|986.8|984.7|984.7|983.2|3775
1627285150000|2021-07-26 07:39:10|986.2|984.6|986.2|984.7|986.2|984.7|986.1|984.6|0
1627285180000|2021-07-26 07:39:40|986.1|984.6|985.8|984.7|986.1|984.7|985.8|984.2|0
1627285190000|2021-07-26 07:39:50|985.7||985.7||985.7||985.7||0
1627285220000|2021-07-26 07:40:20|985.6||985.5||985.6||985.5||0
1627285270000|2021-07-26 07:41:10|985.7|984.8|986.5|985|986.6|985|985.7|984.8|156
1627285280000|2021-07-26 07:41:20|986.4|984.8|986.2|984.7|986.4|984.8|985.9|984.7|0
1627285290000|2021-07-26 07:41:30|986.1||985.9||986.1||985.9||0
1627285310000|2021-07-26 07:41:50|985.8|984.3|985.4|983.8|985.8|984.7|985.2|983.7|43
1627285340000|2021-07-26 07:42:20|985.6|983.9|986.5|984.9|986.9|984.9|985.6|983.9|0
1627285350000|2021-07-26 07:42:30|986.7|985|986.7|985|986.9|985.1|986.6|985|0
1627285360000|2021-07-26 07:42:40|986.6|984.8|985.9|984.9|986.9|984.9|984.8|984.5|587
1627285370000|2021-07-26 07:42:50|985.8|984.5|986.5|985.3|987|985.6|985.3|984.4|21037
1627285380000|2021-07-26 07:43:00|986.4|985|984.7|983.3|986.4|985|984.6|983.2|2309
1627285390000|2021-07-26 07:43:10|984.6|983.2|984.3|983.2|984.6|983.2|984.3|983.1|0
1627285400000|2021-07-26 07:43:20|984.5|983.3|986|984.4|986.1|984.4|984.5|983.3|1348
1627285410000|2021-07-26 07:43:30||984.5||984.6||984.6||984.5|0
1627285430000|2021-07-26 07:43:50|986.2|986|986|984.9|986.4|986|986|984.6|4000
1627285460000|2021-07-26 07:44:20|985.9|984.8|985.2|984.4|985.9|984.8|985.2|984|154
1627285470000|2021-07-26 07:44:30|985.1||985||985.1||985||0
1627285480000|2021-07-26 07:44:40|984.4|984|985|983.8|985.2|984|984.3|983.1|2441
1627285490000|2021-07-26 07:44:50|984.9|983.7|986.1|984.6|986.2|984.6|984.9|983.4|1425
1627285500000|2021-07-26 07:45:00|986.2|984.9|985.9|984.9|986.4|984.9|985.8|984.9|0
1627285510000|2021-07-26 07:45:10|985.8||985.7||985.9||985.7||0
1627285520000|2021-07-26 07:45:20|985.8||985.6||985.8||985.6||0
1627285600000|2021-07-26 07:46:40|985.3|984.6|985|984|985.3|984.6|985|983.8|3
1627285630000|2021-07-26 07:47:10|985.2|984.1|985.1|984.3|985.8|985.2|984.9|984.1|8020
1627285640000|2021-07-26 07:47:20|985||985||985||985||0
1627285650000|2021-07-26 07:47:30||984.4||984.4||984.4||984.4|0
1627285660000|2021-07-26 07:47:40|984.9|984.3|983.8|983|984.9|984.3|983.8|983|2372
1627285670000|2021-07-26 07:47:50|983.7|982.9|983.8|982.5|983.8|982.9|983.6|982.4|459
1627285700000|2021-07-26 07:48:20|983.9|982.6|984.5|983.2|984.6|983.5|983.9|982.6|578
1627285710000|2021-07-26 07:48:30|984.6|983.5|984.6|983.5|984.6|983.5|984.6|983.5|0
1627285720000|2021-07-26 07:48:40|984.4|983.3|984.2|983.1|984.4|983.5|984.2|983.1|930
1627285730000|2021-07-26 07:48:50|984.1|983|984.2|983|984.2|983|984.1|983|0
1627285740000|2021-07-26 07:49:00|984.1||984.1||984.1||984.1||0
1627285750000|2021-07-26 07:49:10|984||984.1||984.1||984||0
1627285760000|2021-07-26 07:49:20||983.1||983.1||983.1||983.1|0
1627285800000|2021-07-26 07:50:00|984.2||984.4||984.4||984.2||0
1627285820000|2021-07-26 07:50:20|984.5|983.2|985.2|983.9|985.2|983.9|984.5|983.2|404
1627285850000|2021-07-26 07:50:50|985.1|983.8|984.9|984|985.1|985|984.9|983.6|3735
1627285860000|2021-07-26 07:51:00|984.8|983.8|984.3|983|984.8|983.8|984.3|983|0
1627285870000|2021-07-26 07:51:10|984.2|983.1|984.1|983.1|984.2|983.1|984.1|983.1|0
1627285880000|2021-07-26 07:51:20|984.3|983.2|984.6|983.3|984.6|983.3|984.3|983.2|164
1627285890000|2021-07-26 07:51:30|984.7|983.4|984.9|983.7|984.9|983.7|984.7|983.4|0
1627285900000|2021-07-26 07:51:40|984.8|983.6|984.6|983.4|984.8|983.6|984.6|983.4|0
1627285910000|2021-07-26 07:51:50||983.5||983.5||983.5||983.5|0
1627285920000|2021-07-26 07:52:00|984.5|983.4|984.3|983.3|984.5|983.4|984.3|983.3|0
1627285930000|2021-07-26 07:52:10|984.2||984.2||984.2||984.2||0
1627285940000|2021-07-26 07:52:20||983.2||983||983.2||983|0
1627285950000|2021-07-26 07:52:30|984.1|982.9|983.3|982.5|984.1|982.9|983.3|982.5|220
1627285960000|2021-07-26 07:52:40|983.4||983.3||983.5||983.3||0
1627286010000|2021-07-26 07:53:30|983.2||983.2||983.2||983.2||0
1627286020000|2021-07-26 07:53:40|983.1|982.4|983.1|982.2|983.1|982.4|983|981.9|2154
1627286030000|2021-07-26 07:53:50|983.3|982.3|984.1|983.1|984.4|983.1|983.2|982.3|800
1627286040000|2021-07-26 07:54:00|984.2|983.2|984.6|983.4|984.8|983.4|984.2|983.2|0
1627286050000|2021-07-26 07:54:10||983.5||983.6||983.6||983.5|500
1627286060000|2021-07-26 07:54:20||983.7||983.7||983.7||983.7|0
1627286070000|2021-07-26 07:54:30||983.8||983.8||983.8||983.8|0
1627286090000|2021-07-26 07:54:50|984.5|983.7|983.6|982.5|984.5|983.7|983.5|982.4|1431
1627286110000|2021-07-26 07:55:10|983.5|982.4|983.4|982.4|983.5|982.4|983.4|982.4|0
1627286120000|2021-07-26 07:55:20||982.5||982.5||982.5||982.5|0
1627286140000|2021-07-26 07:55:40|983.6|982.6|983.6|982.8|983.6|982.8|983.6|982.6|329
1627286170000|2021-07-26 07:56:10|983.9|982.9|984.5|983.4|984.5|983.4|983.9|982.9|606
1627286180000|2021-07-26 07:56:20|984.7|983.5|984.9|983.6|984.9|983.6|984.7|983.5|0
1627286190000|2021-07-26 07:56:30|984.8|983.7|984.7|983.7|984.8|983.7|984.7|983.7|500
1627286200000|2021-07-26 07:56:40|984.8||984.7||984.8||984.7||0
1627286210000|2021-07-26 07:56:50||983.8||983.8||983.8||983.8|0
1627286220000|2021-07-26 07:57:00|984.6||984.6||984.6||984.6||0
1627286240000|2021-07-26 07:57:20|984.5|983.9|984.8|983.9|984.8|983.9|984.5|983.9|153
1627286250000|2021-07-26 07:57:30|985|984|985.6|984.4|985.7|984.4|985|984|202
1627286260000|2021-07-26 07:57:40|985.4|984.5|986.2|985|986.3|985|985.4|984.5|2
1627286270000|2021-07-26 07:57:50|986.1||986||986.1||986||0
1627286280000|2021-07-26 07:58:00|985.9|984.8|985.7|985|985.9|985|985.7|984.6|500
1627286290000|2021-07-26 07:58:10|985.8||985.8||985.9||985.8||0
1627286310000|2021-07-26 07:58:30|985.7|984.6|985.3|984.5|985.7|984.6|985.2|984.4|293
1627286320000|2021-07-26 07:58:40|985.2||985.2||985.2||985.2||15
1627286330000|2021-07-26 07:58:50|985.1|984.3|985|983.8|985.1|984.3|985|983.7|0
1627286370000|2021-07-26 07:59:30|984.9|983.5|984.8|983.5|984.9|983.5|984.8|983.5|0
1627286380000|2021-07-26 07:59:40|984.7|983.9|984.5|983.9|984.7|983.9|984.5|983.9|0
1627286390000|2021-07-26 07:59:50|984.4|983.5|984.2|983.3|984.4|983.5|984.2|983|106
1627286400000|2021-07-26 08:00:00|984.1|983.1|983.8|982.7|984.1|983.1|983.8|982.6|2
1627286410000|2021-07-26 08:00:10|983.7|982.5|983.6|982.4|983.7|982.5|983.6|982.4|0
1627286420000|2021-07-26 08:00:20|983.5|982|982.9|981.7|983.5|982.3|982.9|981.6|0
1627286430000|2021-07-26 08:00:30|||||||||300
1627286440000|2021-07-26 08:00:40|982.8|981.6|982.6|981.3|982.8|981.6|982.6|981.2|0
1627286450000|2021-07-26 08:00:50|982.5|981.4|982.4|981.3|982.5|981.4|982.4|981.3|0
1627286480000|2021-07-26 08:01:20||981.4||981.3||981.4||981.3|0
1627286500000|2021-07-26 08:01:40|982.3||982.1||982.3||982.1||0
1627286520000|2021-07-26 08:02:00|982.3|981.4|982.4|981.6|982.4|981.6|982.3|981.4|354
1627286530000|2021-07-26 08:02:10||981.5||981.5||981.7||981.5|0
1627286540000|2021-07-26 08:02:20|982.3|981.4|980.9|979.7|982.3|981.4|980.9|979.7|2735
1627286550000|2021-07-26 08:02:30|981|979.8|980.9|979.8|981.2|979.8|980.9|979.8|0
1627286560000|2021-07-26 08:02:40|980|979.9|981.5|980.6|981.5|980.6|980|979.6|1071
1627286570000|2021-07-26 08:02:50|981.6|980.7|981.6|980.7|981.7|980.7|981.6|980.7|0
1627286580000|2021-07-26 08:03:00|981.5|980.6|981.7|980.6|981.7|980.6|981.4|980.6|11
1627286600000|2021-07-26 08:03:20|981.6|980.4|980.9|980.2|981.6|980.4|980.9|980.2|3
1627286610000|2021-07-26 08:03:30|980.8|979.9|980.6|979.8|980.8|980.2|980.5|979.8|3290
1627286620000|2021-07-26 08:03:40||979.7||979.7||979.7||979.6|0
1627286630000|2021-07-26 08:03:50|980.8|979.8|981.2|980.3|981.5|980.3|980.8|979.8|1504
1627286640000|2021-07-26 08:04:00|981.1|980.2|981.5|980.5|981.6|980.5|981|980.2|275
1627286650000|2021-07-26 08:04:10|981.6|980.6|981.8|980.7|982|980.7|981.6|980.6|0
1627286660000|2021-07-26 08:04:20|981.9||981.9||981.9||981.9||0
1627286670000|2021-07-26 08:04:30|981.8||981.8||981.8||981.8||0
1627286700000|2021-07-26 08:05:00|981.2|980.6|981.2|980.3|981.2|980.6|981.2|980.2|0
1627286710000|2021-07-26 08:05:10|981.4|980.4|981.9|980.8|981.9|980.8|981.4|980.4|510
1627286720000|2021-07-26 08:05:20|981.8|980.7|981.6|980.5|981.8|980.7|981.6|980.5|0
1627286740000|2021-07-26 08:05:40|981.5|980.4|981.3|980.4|981.5|980.4|981.3|980.4|200
1627286750000|2021-07-26 08:05:50|981.2|981|981.2|980.4|981.2|981|980.9|980.2|194
1627286760000|2021-07-26 08:06:00||980.5||980.5||980.5||980.5|0
1627286770000|2021-07-26 08:06:10|981.4|980.6|981.7|981|982|981|981.4|980.6|116
1627286800000|2021-07-26 08:06:40|981.6|980.8|981|980.3|981.6|980.8|981|980.2|1505
1627286810000|2021-07-26 08:06:50|980.9||980.8||980.9||980.8||0
1627286870000|2021-07-26 08:07:50|980.7|980.2|980.6|980.2|980.7|980.2|980.6|980.2|791
1627286880000|2021-07-26 08:08:00|980.5|980|980.6|980|980.6|980.1|980.4|980|2137
1627286890000|2021-07-26 08:08:10|980.5|980.1|980.8|980.2|980.8|980.4|980.5|980.1|1945
1627286900000|2021-07-26 08:08:20|980.6|980.1|980.6|980|980.6|980.2|980.5|980|2273
1627286910000|2021-07-26 08:08:30|980.5||980.5||980.5||980.5||0
1627286950000|2021-07-26 08:09:10|980.4|979.9|979.9|978.8|980.4|979.9|979.9|978.8|188
1627286960000|2021-07-26 08:09:20|979.8||979.7||979.8||979.7||0
1627286970000|2021-07-26 08:09:30|979.6|978.7|979.5|978.5|979.6|978.7|979.5|978.3|0
1627286990000|2021-07-26 08:09:50|979.7|978.6|979.9|979.1|980|979.1|979.7|978.6|746
1627287040000|2021-07-26 08:10:40||979.2||979.1||979.2||979.1|0
1627287050000|2021-07-26 08:10:50||979.2||979.1||979.2||979.1|0
1627287060000|2021-07-26 08:11:00|980|979.2|980|979.2|980|979.2|980|979.1|0
1627287070000|2021-07-26 08:11:10||979.1||979.1||979.1||979.1|0
1627287080000|2021-07-26 08:11:20|979.9||979.9||979.9||979.9||0
1627287100000|2021-07-26 08:11:40|979.8||979.9||980||979.8||0
1627287110000|2021-07-26 08:11:50|979.7||979.7||979.7||979.7||0
1627287140000|2021-07-26 08:12:20|979.9|979.2|980|979.3|980|979.3|979.9|979.2|544
1627287150000|2021-07-26 08:12:30|979.7|979.2|979.7|979.1|979.7|979.2|979.7|979.1|0
1627287180000|2021-07-26 08:13:00|979.6|978.8|979.4|978.6|979.6|978.8|979.4|978.6|110
1627287200000|2021-07-26 08:13:20|979.3|978.7|979.3|978.6|979.3|978.7|979.3|978.6|0
1627287210000|2021-07-26 08:13:30|979.2||979||979.2||979||0
1627287220000|2021-07-26 08:13:40|979.2|978.7|980|979|980.1|979|979.2|978.7|120
1627287250000|2021-07-26 08:14:10|980.2|979.1|980.3|979.7|980.4|979.7|980.2|979.1|400
1627287270000|2021-07-26 08:14:30|980.2|979.4|980|979.3|980.2|979.4|980|979.2|237
1627287300000|2021-07-26 08:15:00|979.9|979.2|979.9|979.2|979.9|979.2|979.9|979.2|0
1627287310000|2021-07-26 08:15:10||979.3||979.3||979.3||979.3|0
1627287320000|2021-07-26 08:15:20|980|979.7|980.8|980|980.9|980|980|979.7|1017
1627287330000|2021-07-26 08:15:30|980.7||980.7||980.7||980.7||0
1627287340000|2021-07-26 08:15:40|980.9|980.1|981.5|980.3|981.5|980.3|980.9|980.1|176
1627287350000|2021-07-26 08:15:50|981.4||981.3||981.4||981.3||0
1627287360000|2021-07-26 08:16:00|981.2|980.4|981.5|980.8|981.5|980.8|981.2|980.4|0
1627287370000|2021-07-26 08:16:10|981.6|980.9|981.7|980.9|982|980.9|981.6|980.9|0
1627287380000|2021-07-26 08:16:20|981.6|980.8|981.5|980.8|981.6|980.8|981.5|980.8|0
1627287400000|2021-07-26 08:16:40|981.4||981.3||981.4||981.3||0
1627287430000|2021-07-26 08:17:10|981.2|980.5|980.5|980|981.2|980.5|980.4|980|803
1627287440000|2021-07-26 08:17:20|980.4|979.8|979.7|978.9|980.4|979.8|979.7|978.8|598
1627287450000|2021-07-26 08:17:30|||||||||4
1627287480000|2021-07-26 08:18:00||979||979.1||979.1||979|0
1627287510000|2021-07-26 08:18:30||979||979||979||979|0
1627287520000|2021-07-26 08:18:40||979.1||979.1||979.1||979.1|0
1627287540000|2021-07-26 08:19:00|979.6|979|979.4|978.3|979.6|979|979.4|978.3|140
1627287550000|2021-07-26 08:19:10|979.3||979.2||979.3||979.2||0
1627287560000|2021-07-26 08:19:20||978.2||978.4||978.4||978.2|0
1627287570000|2021-07-26 08:19:30|979.1|978.3|979.1|978.2|979.1|978.3|979.1|978.2|0
1627287580000|2021-07-26 08:19:40||978.3||978.3||978.3||978.3|0
1627287600000|2021-07-26 08:20:00|979|978.2|978.9|977.9|979|978.2|978.9|977.9|0
1627287610000|2021-07-26 08:20:10|978.8|977.8|978.9|978.1|978.9|978.1|978.4|977.6|131
1627287620000|2021-07-26 08:20:20|978.7|978.2|978.7|978.2|978.7|978.2|978.7|978.2|0
1627287640000|2021-07-26 08:20:40|978.6|977.9|978.2|977.2|978.6|977.9|978.2|977.1|482
1627287650000|2021-07-26 08:20:50|978|977.1|978.4|977.5|978.5|977.5|977.8|976.8|3000
1627287660000|2021-07-26 08:21:00|978.5|977.6|978.2|977.5|978.5|977.6|978.2|977.5|0
1627287680000|2021-07-26 08:21:20||977.6||977.6||977.6||977.6|0
1627287690000|2021-07-26 08:21:30|978.4|977.7|978.4|978.1|979.6|978.5|978.1|977.7|11393
1627287700000|2021-07-26 08:21:40|978.3|978|978.3|977.2|978.3|978|978.3|977.2|0
1627287710000|2021-07-26 08:21:50|978.2|977.1|977.2|976.6|978.2|977.1|977.1|976.4|203
1627287720000|2021-07-26 08:22:00|977.1|976.5|977.1|976.1|977.1|976.5|977.1|976|0
1627287730000|2021-07-26 08:22:10|977|976|976.9|975.6|977|976|976.9|975.6|0
1627287740000|2021-07-26 08:22:20|976.1|975.5|976.4|976.1|976.9|976.1|976.1|975.4|4071
1627287750000|2021-07-26 08:22:30|976.6|976.2|977.4|976.5|977.4|976.5|976.6|976.2|514
1627287760000|2021-07-26 08:22:40|977.5|976.7|977.5|976.7|977.8|976.9|977.5|976.7|119
1627287770000|2021-07-26 08:22:50|977.3|976.5|977|976|977.3|976.5|977|976|2
1627287780000|2021-07-26 08:23:00|977.1|976.1|977.1|976|977.2|976.1|977.1|976|0
1627287790000|2021-07-26 08:23:10|977|975.8|976.5|975.7|977|976|976.4|975.7|633
1627287800000|2021-07-26 08:23:20|976.6|975.8|976.3|975.7|976.7|975.8|976.3|975.7|0
1627287820000|2021-07-26 08:23:40|||||||||14
1627287840000|2021-07-26 08:24:00|976.5|975.8|977.2|976.1|977.2|976.1|976.5|975.8|628
1627287860000|2021-07-26 08:24:20|977.3|976.2|977.7|976.5|977.7|976.5|977.3|976.2|0
1627287870000|2021-07-26 08:24:30|977.2|976.4|977.2|976.4|977.2|976.4|977.2|976.3|0
1627287890000|2021-07-26 08:24:50|977.1|976.2|977.2|976.2|977.2|976.2|977|976.1|8
1627287920000|2021-07-26 08:25:20||976.3||976.6||976.6||976.3|0
1627287930000|2021-07-26 08:25:30|977.4|976.7|977.5|976.8|978.1|977|977.4|976.7|168
1627287940000|2021-07-26 08:25:40||976.9||976.9||976.9||976.9|0
1627287950000|2021-07-26 08:25:50|977.7|977|978|977|978|977|977.7|977|70
1627287960000|2021-07-26 08:26:00|978.1|977.1|978.5|977.3|978.6|977.3|978.1|977.1|0
1627288000000|2021-07-26 08:26:40|978.4|977.2|978.3|977.2|978.4|977.2|978.3|977.2|0
1627288010000|2021-07-26 08:26:50|978.2||978.1||978.2||978.1||0
1627288030000|2021-07-26 08:27:10|977.8||977.8||977.8||977.8||0
1627288060000|2021-07-26 08:27:40||977.3||977.3||977.3||977.3|0
1627288080000|2021-07-26 08:28:00|978.1|977.4|979|978|979.1|978|978.1|977.4|407
1627288100000|2021-07-26 08:28:20|978.9|978.1|979.3|978.2|979.6|978.2|978.8|978.1|0
1627288110000|2021-07-26 08:28:30|979.4|978.3|979.6|978.5|979.6|978.5|979.4|978.3|0
1627288120000|2021-07-26 08:28:40|979.7|978.6|979.7|978.9|980.1|979.7|979.7|978.6|297
1627288130000|2021-07-26 08:28:50|979.6|978.8|978.9|977.9|979.6|978.8|978.8|977.8|276
1627288140000|2021-07-26 08:29:00|978.7|977.8|978.7|977.8|978.7|977.8|978.7|977.8|0
1627288150000|2021-07-26 08:29:10||977.9||977.9||977.9||977.9|0
1627288170000|2021-07-26 08:29:30|978.9|978|979.7|978.5|979.8|978.5|978.9|978|119
1627288180000|2021-07-26 08:29:40||978.6||978.6||978.6||978.6|0
1627288190000|2021-07-26 08:29:50|979.6|978.5|979.4|978.3|979.6|978.5|979.4|978.2|0
1627288200000|2021-07-26 08:30:00|978.9|978.2|978.9|978.2|978.9|978.2|978.7|977.8|0
1627288230000|2021-07-26 08:30:30|979.1|978.3|979|978.7|979.8|978.7|979|978.3|580
1627288240000|2021-07-26 08:30:40|979.2|978.8|979.9|979|980.1|979|979.2|978.8|296
1627288250000|2021-07-26 08:30:50|979.7||979.7||979.7||979.7||0
1627288310000|2021-07-26 08:31:50||979.1||979.1||979.1||979.1|0
1627288330000|2021-07-26 08:32:10|979.6|979|979.2|978.5|979.6|979|979.2|977.9|1308
1627288340000|2021-07-26 08:32:20|979.3|978.6|979.7|978.9|979.7|978.9|979.3|978.6|144
1627288360000|2021-07-26 08:32:40|979.6|978.7|979|978.5|979.6|978.7|979|978.5|271
1627288420000|2021-07-26 08:33:40|978.9|978.8|979|978.5|979|978.8|978.9|978.5|2
1627288430000|2021-07-26 08:33:50|978.9|978.2|978.7|977.6|978.9|978.2|978.7|977.6|3
1627288450000|2021-07-26 08:34:10|978.8|977.7|978.8|977.9|978.8|977.9|978.8|977.7|0
1627288460000|2021-07-26 08:34:20|978.9|978|979|978.1|979|978.1|978.9|978|0
1627288470000|2021-07-26 08:34:30|978.9|978|978.7|977.7|978.9|978|978.7|977.6|0
1627288480000|2021-07-26 08:34:40|978.8|977.8|979|978.1|979|978.1|978.8|977.8|0
1627288490000|2021-07-26 08:34:50|979.1|978.2|979.8|979|980.2|979|979.1|978.2|1236
1627288510000|2021-07-26 08:35:10|979.7||979.7||979.8||979.7||0
1627288520000|2021-07-26 08:35:20|979.6||979.6||979.6||979.6||0
1627288540000|2021-07-26 08:35:40||978.9||978.9||978.9||978.9|90
1627288550000|2021-07-26 08:35:50|979.5|978.8|978.9|978|979.5|978.8|978.9|978|0
1627288560000|2021-07-26 08:36:00|978.8||978.7||978.9||978.7||0
1627288570000|2021-07-26 08:36:10||978.1||978||978.1||978|0
1627288580000|2021-07-26 08:36:20|978.6|978.5|978.5|978|978.7|978.5|978.5|978|2
1627288590000|2021-07-26 08:36:30|978.4||978.4||978.4||978.4||0
1627288610000|2021-07-26 08:36:50|978.3|977.8|978|977.5|978.3|977.8|978|977.5|796
1627288620000|2021-07-26 08:37:00|978.1|977.6|978.1|977.6|978.2|977.6|978.1|977.6|371
1627288630000|2021-07-26 08:37:10||977.5||977.3||977.5||977|231
1627288640000|2021-07-26 08:37:20|978|977.2|978|977.3|978|977.3|978|977|0
1627288650000|2021-07-26 08:37:30||977.4||977.4||977.4||977.4|0
1627288660000|2021-07-26 08:37:40|978.1|977.5|979.3|978.2|979.4|978.4|978.1|977.5|711
1627288680000|2021-07-26 08:38:00|979.1|978.1|979.1|978.4|979.1|978.4|979.1|978.1|0
1627288690000|2021-07-26 08:38:10||978.3||978.2||978.3||978.1|0
1627288710000|2021-07-26 08:38:30||978.3||978.4||978.4||978.3|0
1627288730000|2021-07-26 08:38:50|979|978.2|978.8|978.1|979|978.3|978.8|978|0
1627288740000|2021-07-26 08:39:00|978.9||979.1||979.1||978.9||0
1627288790000|2021-07-26 08:39:50|979.2|979.1|979.7|978.8|979.9|979.2|978.7|977.9|6221
1627288800000|2021-07-26 08:40:00|979.6||979.6||979.6||979.6||0
1627288810000|2021-07-26 08:40:10||978.9||978.9||978.9||978.9|0
1627288840000|2021-07-26 08:40:40|980|979|980.1|979.8|980.8|979.9|979.7|979|1468
1627288850000|2021-07-26 08:40:50|980|979.7|980|979.4|980|979.7|979.9|979.1|1653
1627288860000|2021-07-26 08:41:00|979.9|979.1|979.9|979.3|979.9|979.3|979.9|979|1830
1627288870000|2021-07-26 08:41:10|979.8|979|979.3|978.5|979.8|979|979.3|978.5|502
1627288880000|2021-07-26 08:41:20|979.2|978.2|978.7|977.8|979.2|978.5|978.7|977.8|3453
1627288890000|2021-07-26 08:41:30|978.6|977.7|978.3|977.2|978.6|977.7|978.3|977|0
1627288900000|2021-07-26 08:41:40||977.3||977.3||977.3||977.3|0
1627288910000|2021-07-26 08:41:50|978.2|977.2|978|977|978.2|977.2|978|976.9|0
1627288920000|2021-07-26 08:42:00||977.2||977.2||977.2||977.2|0
1627288930000|2021-07-26 08:42:10|977.9|977|977.7|976.7|977.9|977|977.7|976.6|0
1627288940000|2021-07-26 08:42:20||977.2||977.2||977.2||977.2|0
1627288970000|2021-07-26 08:42:50|977.6||977.6||977.6||977.6||0
1627288980000|2021-07-26 08:43:00|977.5|976.9|977.6|976.9|977.6|977.2|977.2|976.5|4058
1627288990000|2021-07-26 08:43:10|977.8|977|978.3|977.3|978.4|977.3|977.8|977|160
1627289000000|2021-07-26 08:43:20|977.7|977.2|978.3|977.5|978.5|977.5|977.7|977.2|145
1627289010000|2021-07-26 08:43:30|977.7|977.4|977.7|977.2|977.7|977.4|977.7|977.2|0
1627289020000|2021-07-26 08:43:40|977.9|977.3|978.3|977.4|978.4|977.4|977.9|977.3|251
1627289030000|2021-07-26 08:43:50|978.4|977.3|978.7|978|978.9|978|978.4|977.3|0
1627289040000|2021-07-26 08:44:00|978.5|978.1|979.4|978.8|979.5|978.8|978.3|978.1|2216
1627289050000|2021-07-26 08:44:10||978.5||978.5||978.5||978.5|0
1627289060000|2021-07-26 08:44:20|979.5|978.8|979.8|978.9|979.9|979|979.3|978.8|755
1627289070000|2021-07-26 08:44:30|979.9|979|980|979.2|980.1|979.2|979.9|979|0
1627289090000|2021-07-26 08:44:50|980.1|979.3|980.6|979.5|980.7|979.5|980.1|979.3|0
1627289110000|2021-07-26 08:45:10|980.3|979.6|981.1|980.2|981.2|980.6|980.3|979.6|2853
1627289120000|2021-07-26 08:45:20|981||980.8||981||980.8||0
1627289150000|2021-07-26 08:45:50|980.7|980|979.9|979.2|980.7|980|979.9|979.1|176
1627289160000|2021-07-26 08:46:00||979.3||979.6||979.6||979.3|0
1627289180000|2021-07-26 08:46:20|979.8|979.3|979.7|979.1|979.8|979.3|979.7|979.1|81
1627289200000|2021-07-26 08:46:40|979.6|978.8|979.3|978.3|979.6|978.8|979.3|978.3|710
1627289210000|2021-07-26 08:46:50|979.2|978.2|978.9|978.1|979.2|978.2|978.9|978|0
1627289240000|2021-07-26 08:47:20||978.2||978.3||978.3||978.2|150
1627289270000|2021-07-26 08:47:50||978.2||978.2||978.2||978.2|0
1627289280000|2021-07-26 08:48:00|978.8||978.8||978.8||978.8||0
1627289290000|2021-07-26 08:48:10|978.7|978|978.2|977.6|978.7|978|978.2|977.4|1979
1627289300000|2021-07-26 08:48:20|978.1|977.5|977.9|977.1|978.1|977.5|977.9|977|1007
1627289310000|2021-07-26 08:48:30|977.8||977.8||977.8||977.8||0
1627289320000|2021-07-26 08:48:40|978|977.3|977.9|977.4|978.2|977.8|977.8|977.3|3676
1627289360000|2021-07-26 08:49:20|||||||||25
1627289370000|2021-07-26 08:49:30|977.8|977.3|977.5|977|977.8|977.3|977.4|977|201
1627289400000|2021-07-26 08:50:00|977.4|976.8|977.2|976.7|977.4|977.2|977.2|976.6|1594
1627289410000|2021-07-26 08:50:10||976.8||976.8||976.8||976.8|0
1627289420000|2021-07-26 08:50:20|977.1||977.1||977.1||977.1||0
1627289440000|2021-07-26 08:50:40|977|976.6|977.1|976.3|977.1|976.6|976.9|976.1|253
1627289460000|2021-07-26 08:51:00||976.7||976.7||976.7||976.7|0
1627289480000|2021-07-26 08:51:20|977|976.4|976.7|976.1|977|976.7|976.7|975.9|1551
1627289520000|2021-07-26 08:52:00|976.9|976.2|976.7|976.5|977.2|976.5|976.6|976.2|1080
1627289530000|2021-07-26 08:52:10|976.9|976.6|976.7|976.1|977.5|976.7|976.7|976.1|722
1627289540000|2021-07-26 08:52:20|976.8|976.2|976.5|976.1|976.9|976.2|976.5|976.1|0
1627289550000|2021-07-26 08:52:30|976.3||976.3||976.5||976.3||0
1627289570000|2021-07-26 08:52:50|976.5|976.2|977.2|976.4|977.4|976.4|976.3|976.1|1497
1627289580000|2021-07-26 08:53:00||976.5||976.6||976.6||976.5|0
1627289600000|2021-07-26 08:53:20|977.4|976.7|977.5|976.8|978.1|977.1|977.4|976.7|385
1627289610000|2021-07-26 08:53:30|977.4||977.4||977.4||977.4||0
1627289620000|2021-07-26 08:53:40||976.9||976.8||976.9||976.8|0
1627289640000|2021-07-26 08:54:00||976.9||977||977||976.9|0
1627289690000|2021-07-26 08:54:50|977.3|977.1|977.6|977|978.6|977.6|977.1|977|4353
1627289700000|2021-07-26 08:55:00|977.5||977.5||977.6||977.5||1000
1627289760000|2021-07-26 08:56:00|977.4||977.1||977.4||977.1||1850
1627289770000|2021-07-26 08:56:10|977.3|977.1|977.9|977.4|977.9|977.4|977.1|977|265
1627289780000|2021-07-26 08:56:20|978|977.5|978|977.4|978|977.5|977.9|977.4|0
1627289800000|2021-07-26 08:56:40|977.9|977.1|977.5|977|977.9|977.1|977.1|977|3137
1627289810000|2021-07-26 08:56:50|977.4||977.4||977.4||977.4||0
1627289850000|2021-07-26 08:57:30|977.3||977.3||977.3||977.3||0
1627289860000|2021-07-26 08:57:40|977.2|976.7|976.9|976.5|977.3|976.7|976.7|976.2|4750
1627289870000|2021-07-26 08:57:50|976.8|976.4|976.9|976.4|976.9|976.4|976.7|976.4|975
1627289890000|2021-07-26 08:58:10|976.8|976.2|976.6|975.8|976.8|976.2|976.6|975.8|665
1627289910000|2021-07-26 08:58:30||975.9||976||976||975.9|0
1627289920000|2021-07-26 08:58:40|976.8|976.3|976.6|976.5|976.9|976.5|976.6|976.3|163
1627289930000|2021-07-26 08:58:50||976.4||976.3||976.4||976.3|0
1627289950000|2021-07-26 08:59:10|976.9|976.4|977.4|977.1|977.7|977.1|976.9|976.4|3278
1627289960000|2021-07-26 08:59:20|977.3|977.2|977.6|977.4|978|977.4|977.3|977.2|1300
1627289970000|2021-07-26 08:59:30||977.2||977.1||977.2||977.1|0
1627289990000|2021-07-26 08:59:50|977.5||977.6||977.6||977.5||3
1627290000000|2021-07-26 09:00:00|977.5|976.9|977.3|976.9|977.6|976.9|977.2|976.9|107
1627290030000|2021-07-26 09:00:30|977.2|976.5|976.9|976.3|977.2|976.5|976.9|976.3|3000
1627290040000|2021-07-26 09:00:40|976.8||976.7||976.8||976.7||0
1627290050000|2021-07-26 09:00:50|976.9|976.4|977.3|976.9|977.3|977|976.9|976.4|345
1627290080000|2021-07-26 09:01:20|977.2||977.2||977.2||977.1||20
1627290100000|2021-07-26 09:01:40|977.3||977.3||977.3||977.3||0
1627290130000|2021-07-26 09:02:10||977||977||977||977|0
1627290140000|2021-07-26 09:02:20|977.5|977.1|977.7|977.2|977.8|977.2|977.5|977.1|408
1627290150000|2021-07-26 09:02:30|977.9|977.3|978.4|977.9|978.5|977.9|977.9|977.3|5099
1627290160000|2021-07-26 09:02:40|978.3|977.8|978|977.4|978.3|977.8|978|977.4|710
1627290170000|2021-07-26 09:02:50||977.3||977.3||977.3||977.3|0
1627290180000|2021-07-26 09:03:00||977.4||977.4||977.4||977.4|0
1627290200000|2021-07-26 09:03:20|977.9||977.9||978||977.9||6
1627290230000|2021-07-26 09:03:50|978.3|977.5|978.7|978|978.8|978|978.3|977.5|500
1627290250000|2021-07-26 09:04:10|978.5||978.5||978.5||978.5||0
1627290300000|2021-07-26 09:05:00||978.1||978||978.1||978|0
1627290310000|2021-07-26 09:05:10|978.7|978.1|979.1|978.3|979.2|978.3|978.7|978.1|119
1627290330000|2021-07-26 09:05:30|979.3|978.4|979.9|979.5|980.2|979.5|979.3|978.4|225
1627290350000|2021-07-26 09:05:50|980|979.6|980.5|979.7|980.8|979.8|979.9|979.6|482
1627290360000|2021-07-26 09:06:00|980.6|979.8|980.8|980.1|980.9|980.1|980.6|979.8|0
1627290370000|2021-07-26 09:06:10|980.9|980.2|981.2|980.4|981.3|980.4|980.9|980.2|0
1627290380000|2021-07-26 09:06:20|981.3|980.5|981.2|980.3|981.5|980.5|981.2|980.3|0
1627290400000|2021-07-26 09:06:40|981.1|980.2|981.1|980.5|981.6|980.5|980.7|980.1|761
1627290410000|2021-07-26 09:06:50|981.2|980.6|981.4|980.6|981.7|980.6|980.7|980.5|112
1627290430000|2021-07-26 09:07:10|981.6|980.7|981.6|980.8|981.9|980.9|981.5|980.7|0
1627290440000|2021-07-26 09:07:20|981.5|980.7|981.5|980.6|981.5|980.7|981.5|980.6|0
1627290450000|2021-07-26 09:07:30||980.7||981||981||980.7|0
1627290480000|2021-07-26 09:08:00|981.7|981.1|982.4|981.3|982.5|981.6|981.6|981.1|752
1627290500000|2021-07-26 09:08:20|982.2||982.1||982.2||982.1||0
1627290510000|2021-07-26 09:08:30|981.9|981.2|981.5|981|981.9|981.2|981.5|980.9|854
1627290520000|2021-07-26 09:08:40|981.4|980.9|981.1|980.6|981.4|980.9|981.1|980.6|375
1627290560000|2021-07-26 09:09:20|981.3|980.7|981.6|981.1|981.9|981.2|981.3|980.7|605
1627290570000|2021-07-26 09:09:30|981.7||981.8||981.9||981.7||15
1627290580000|2021-07-26 09:09:40|981.7|980.9|981.6|980.9|981.7|980.9|981.6|980.9|388
1627290590000|2021-07-26 09:09:50|981.7|981.2|981|980.6|981.9|981.2|981|980.6|2607
1627290600000|2021-07-26 09:10:00|980.9|980.5|980.6|980|980.9|980.5|980.5|979.8|213
1627290610000|2021-07-26 09:10:10|980.5|979.8|980.2|979.7|980.6|979.8|980.2|979.6|966
1627290620000|2021-07-26 09:10:20|980.1|980|980.6|980.1|980.6|980.2|979.9|979.7|1327
1627290630000|2021-07-26 09:10:30|980.8|980.6|980.7|979.9|981.2|980.6|980.6|979.9|2102
1627290670000|2021-07-26 09:11:10|980.6|979.6|980|979.7|980.6|979.7|980|979.4|834
1627290690000|2021-07-26 09:11:30|979.9|979.4|979.8|979.4|979.9|979.4|979.6|979.4|170
1627290700000|2021-07-26 09:11:40|979.7||979.7||979.7||979.7||0
1627290710000|2021-07-26 09:11:50||979.1||979.1||979.1||979|0
1627290740000|2021-07-26 09:12:20||979.2||979.2||979.2||979.2|0
1627290750000|2021-07-26 09:12:30|979.9|979.3|979.9|979.3|980|979.5|979.9|979.3|779
1627290770000|2021-07-26 09:12:50|979.8|979.1|979.2|978.9|979.8|979.3|979.2|978.5|3326
1627290780000|2021-07-26 09:13:00|979.3|979|979.3|979.1|979.3|979.1|979.3|979|182
1627290790000|2021-07-26 09:13:10|979.5|979.2|980.4|979.7|980.5|979.7|979.5|979.2|1139
1627290800000|2021-07-26 09:13:20|980.3|979.8|981|980.2|981.2|980.2|980.3|979.8|500
1627290810000|2021-07-26 09:13:30|981.1|980.3|981.6|980.6|981.7|980.6|981|980.3|10
1627290820000|2021-07-26 09:13:40|981.5||981.3||981.5||981.3||0
1627290830000|2021-07-26 09:13:50|981.2|980.5|980.9|980.4|981.2|980.5|980.9|980.4|281
1627290840000|2021-07-26 09:14:00|980.8||980.6||980.8||980.6||0
1627290850000|2021-07-26 09:14:10|980.5|979.9|980.3|979.8|980.5|979.9|980|979.8|5710
1627290860000|2021-07-26 09:14:20||979.7||979.8||979.8||979.7|0
1627290870000|2021-07-26 09:14:30|980.5|979.9|980.9|980.5|981|980.6|980.3|979.9|2077
1627290890000|2021-07-26 09:14:50||980.2||980.1||980.2||980.1|0
1627290900000|2021-07-26 09:15:00|980.8|980.2|980.4|979.9|980.8|980.2|980.4|979.7|4485
1627290910000|2021-07-26 09:15:10|980.3|980|980.8|980.6|981|980.6|980.3|980|2054
1627290920000|2021-07-26 09:15:20|981|980.7|980.9|980.4|981.4|981|980.8|980|5119
1627290940000|2021-07-26 09:15:40|981|980.5|981.6|980.9|981.9|980.9|981|980.5|679
1627290960000|2021-07-26 09:16:00|981.5|980.8|981|980.8|981.9|981.3|980.9|980.5|5984
1627290970000|2021-07-26 09:16:10|981.2|980.9|981.3|980.8|981.4|981|981|980.8|2953
1627290980000|2021-07-26 09:16:20|981.2|980.7|980.9|980.1|981.2|980.7|980.9|980|4657
1627290990000|2021-07-26 09:16:30|980.8|979.8|980.6|979.9|980.8|979.9|980.6|979.8|0
1627291020000|2021-07-26 09:17:00|||||||||50
1627291050000|2021-07-26 09:17:30|980.5|979.7|979.9|979.5|980.5|979.9|979.9|979.5|1237
1627291060000|2021-07-26 09:17:40|980|979.6|980.4|979.9|980.6|979.9|980|979.6|1047
1627291070000|2021-07-26 09:17:50|980.3|979.8|980|979.5|980.3|979.8|979.8|979.5|2061
1627291080000|2021-07-26 09:18:00||979.6||979.6||979.6||979.6|0
1627291090000|2021-07-26 09:18:10||979.5||979.5||979.5||979.5|0
1627291110000|2021-07-26 09:18:30|979.9|979.3|979.9|979.2|979.9|979.3|979.9|979.1|0
1627291120000|2021-07-26 09:18:40|979.8|979.1|979.5|979|979.8|979.2|979.5|979|1062
1627291140000|2021-07-26 09:19:00|979.7|979.1|980|979.2|980|979.4|979.7|979|576
1627291150000|2021-07-26 09:19:10|979.9|979.4|980|979.4|980|979.4|979.9|979.4|0
1627291170000|2021-07-26 09:19:30||979.5||979.5||979.5||979.5|0
1627291180000|2021-07-26 09:19:40|980.1|979.6|979.8|979.4|980.6|980|979.8|979.4|9689
1627291190000|2021-07-26 09:19:50|979.7|979.1|979.7|979.1|979.7|979.1|979.5|979|955
1627291200000|2021-07-26 09:20:00|979.9|979.2|980.7|979.9|980.8|979.9|979.9|979.2|1138
1627291210000|2021-07-26 09:20:10|980.8|980|981.2|980.3|981.5|980.3|980.8|980|0
1627291220000|2021-07-26 09:20:20|981.3|980.4|981.4|980.5|981.4|980.5|981.3|980.4|0
1627291230000|2021-07-26 09:20:30|981.2||981.2||981.2||981.2||0
1627291290000|2021-07-26 09:21:30|981.4|980.6|981.8|981.1|981.9|981.1|981.4|980.6|7
1627291300000|2021-07-26 09:21:40||981.2||981.2||981.2||981.2|0
1627291310000|2021-07-26 09:21:50||981.3||981.4||981.4||981.3|0
1627291320000|2021-07-26 09:22:00|981.7|981.5|981.2|980.7|981.7|981.5|981.2|980.6|3769
1627291330000|2021-07-26 09:22:10|981.4|980.6|981.6|981|981.6|981|981.4|980.6|348
1627291340000|2021-07-26 09:22:20|981.8|981.1|981.9|981.3|981.9|981.4|981.8|981.1|421
1627291350000|2021-07-26 09:22:30|981.8|981.2|981.8|981.2|981.8|981.2|981.8|981.2|0
1627291370000|2021-07-26 09:22:50|981.7|981.1|981.5|981|981.7|981.1|981.4|981|1046
1627291380000|2021-07-26 09:23:00|981.7|980.8|981.4|980.9|981.7|980.9|981.4|980.7|795
1627291400000|2021-07-26 09:23:20|981.3|980.7|981.2|980.4|981.3|980.9|981.2|980.4|214
1627291410000|2021-07-26 09:23:30|981.3|980.5|981.2|980.8|981.7|981.1|981.2|980.5|1210
1627291420000|2021-07-26 09:23:40|981.1|980.7|981.1|980.5|981.1|980.7|981|980.4|1250
1627291430000|2021-07-26 09:23:50|981.3|980.6|981.3|980.7|981.3|980.8|981.3|980.6|403
1627291460000|2021-07-26 09:24:20|981.2|980.6|980.9|980.2|981.2|980.6|980.8|980.1|652
1627291470000|2021-07-26 09:24:30|981|980.3|980.8|980.3|981|980.4|980.8|980.3|0
1627291480000|2021-07-26 09:24:40||980.4||980.3||980.4||980.3|0
1627291490000|2021-07-26 09:24:50|981|980.4|981.3|980.6|981.3|980.7|981|980.4|303
1627291500000|2021-07-26 09:25:00|981.2|980.7|981.3|980.7|981.3|980.7|981.2|980.7|0
1627291510000|2021-07-26 09:25:10||980.8||980.7||980.8||980.7|0
1627291520000|2021-07-26 09:25:20|981.5|980.8|981.9|981.3|981.9|981.3|981.5|980.8|111
1627291530000|2021-07-26 09:25:30|981.8|981.2|981.5|980.8|981.8|981.2|981.5|980.8|1119
1627291540000|2021-07-26 09:25:40|981.4||981.4||981.4||981.4||0
1627291560000|2021-07-26 09:26:00||980.9||980.9||980.9||980.9|0
1627291570000|2021-07-26 09:26:10|981.6|981|981.9|981.4|981.9|981.4|981.6|981|252
1627291580000|2021-07-26 09:26:20|981.8|981.2|981.9|981.4|981.9|981.4|981.8|981.2|300
1627291600000|2021-07-26 09:26:40||981.5||981.5||981.5||981.5|0
1627291620000|2021-07-26 09:27:00|982.1|981.6|982.7|982|983|982|982.1|981.6|7
1627291670000|2021-07-26 09:27:50|982.6||982.5||982.6||982.5||0
1627291690000|2021-07-26 09:28:10|982.6||982.6||982.6||982.6||0
1627291700000|2021-07-26 09:28:20|982.5||982.4||982.5||982.4||0
1627291720000|2021-07-26 09:28:40|982.3|981.9|982.3|981.9|982.3|982|982|981.6|998
1627291730000|2021-07-26 09:28:50|982.6|982|982.1|981.8|982.9|982.3|982|981.7|11646
1627291740000|2021-07-26 09:29:00|982|981.7|981.8|981.4|982|981.7|981.5|981|1454
1627291750000|2021-07-26 09:29:10|981.7|981.1|981.3|980.7|981.7|981.1|981.3|980.6|183
1627291770000|2021-07-26 09:29:30|981.2|980.8|981.2|981|981.2|981|981.2|980.8|0
1627291780000|2021-07-26 09:29:40|981.1|980.8|981.1|980.7|981.1|980.8|981.1|980.7|10
1627291790000|2021-07-26 09:29:50|981.3|980.8|981.6|981.2|981.6|981.2|981.3|980.8|468
1627291800000|2021-07-26 09:30:00|981.7|981.3|982.1|981.4|982.1|981.4|981.7|981.3|0
1627291810000|2021-07-26 09:30:10|982||981.9||982||981.9||0
1627291830000|2021-07-26 09:30:30|981.8|981.3|981.9|981.5|981.9|981.6|981.6|981.1|711
1627291860000|2021-07-26 09:31:00|981.8|981.4|981.8|981.3|981.8|981.4|981.8|981.3|710
1627291870000|2021-07-26 09:31:10||981.7||981.7||981.7||981.7|0
1627291880000|2021-07-26 09:31:20|981.9|981.8|981.7|981.3|981.9|981.8|981.7|981.3|1135
1627291890000|2021-07-26 09:31:30||981.4||981.4||981.4||981.4|0
1627291900000|2021-07-26 09:31:40||981.3||981.4||981.4||981.3|430
1627291910000|2021-07-26 09:31:50|981.8|981.5|981.6|981|982.6|982|981.6|981|16238
1627291920000|2021-07-26 09:32:00|981.7|981.1|981.7|981.2|981.9|981.3|981.7|981.1|1966
1627291930000|2021-07-26 09:32:10|981.6||981.6||981.6||981.6||0
1627291940000|2021-07-26 09:32:20||981.3||981.3||981.3||981.3|0
1627291960000|2021-07-26 09:32:40|981|980.6|981.6|981|981.6|981|981|980.1|1227
1627291970000|2021-07-26 09:32:50|981.8|981.1|982.3|981.4|982.3|981.4|981.8|981.1|299
1627291980000|2021-07-26 09:33:00|982.4|981.5|982.5|982.2|982.6|982.2|982.4|981.5|1146
1627291990000|2021-07-26 09:33:10|982.4|982|982.3|981.6|982.4|982|982.3|981.6|25
1627292010000|2021-07-26 09:33:30|982.2|981.5|982.2|981.5|982.2|981.5|982.2|981.4|6
1627292020000|2021-07-26 09:33:40||981.6||981.7||981.7||981.6|0
1627292030000|2021-07-26 09:33:50||981.6||981.6||981.6||981.6|0
1627292050000|2021-07-26 09:34:10|982.4|981.7|982.9|982.3|983|982.6|982.4|981.7|702
1627292080000|2021-07-26 09:34:40|982.8|982|982.5|981.8|982.8|982.1|982.5|981.8|593
1627292090000|2021-07-26 09:34:50|982.6|981.9|982.4|981.9|982.6|981.9|982.4|981.8|0
1627292110000|2021-07-26 09:35:10|982.2||982.2||982.2||982.2||0
1627292120000|2021-07-26 09:35:20|982.1|981.7|982.1|981.9|982.1|981.9|982|981.4|76
1627292140000|2021-07-26 09:35:40|982|981.6|981.9|981.4|982|981.6|981.9|981.2|302
1627292150000|2021-07-26 09:35:50|982|981.5|982.1|981.6|982.2|981.6|982|981.5|140
1627292160000|2021-07-26 09:36:00|982.2|981.7|982.4|981.8|983|982.3|982.2|981.7|3546
1627292170000|2021-07-26 09:36:10||981.7||981.7||981.7||981.7|0
1627292190000|2021-07-26 09:36:30|982.6|981.8|982.4|982.2|982.9|982.2|982.4|981.8|199
1627292210000|2021-07-26 09:36:50|982.2|982.1|982.5|981.9|982.7|982.2|982.2|981.9|2218
1627292220000|2021-07-26 09:37:00|982.6|982|983|982.6|983|982.6|982.6|982|496
1627292270000|2021-07-26 09:37:50|983.2|982.7|983.5|982.9|983.7|982.9|983|982.7|2202
1627292280000|2021-07-26 09:38:00|983.6|983|984.4|983.8|984.8|983.8|983.6|983|133
1627292350000|2021-07-26 09:39:10|984.6|983.9|985.5|984.7|985.7|984.7|984.6|983.9|2333
1627292360000|2021-07-26 09:39:20|985.4|984.8|985.4|984.8|985.4|984.8|985.4|984.8|0
1627292370000|2021-07-26 09:39:30||984.9||985||985||984.9|0
1627292380000|2021-07-26 09:39:40|985.6|985.1|986|985.4|986|985.4|985.6|985.1|133
1627292390000|2021-07-26 09:39:50|986.2|985.5|986.6|985.8|986.7|985.8|986.2|985.5|555
1627292400000|2021-07-26 09:40:00|986.7|985.9|987|986.3|987|986.3|986.6|985.9|3
1627292410000|2021-07-26 09:40:10|987.2|986.4|987.5|986.7|987.7|986.7|987.2|986.3|2865
1627292420000|2021-07-26 09:40:20|987.2|986.8|987.2|986.6|988.1|987.2|987.2|986.6|2197
1627292430000|2021-07-26 09:40:30|987.1|986.4|986.8|986|987.1|986.4|986.8|986|1523
1627292440000|2021-07-26 09:40:40|986.7|985.9|985.8|985.1|986.7|985.9|985.6|984.6|602
1627292450000|2021-07-26 09:40:50|985.7|985|985.7|985|985.7|985|985|984.9|5000
1627292460000|2021-07-26 09:41:00|985.6|984.9|985.4|984.7|985.6|984.9|985.3|984.4|0
1627292470000|2021-07-26 09:41:10|985.3|984.5|985.3|984.5|985.3|984.5|985.3|984.5|0
1627292480000|2021-07-26 09:41:20||984.6||984.6||984.6||984.6|0
1627292490000|2021-07-26 09:41:30|985.2|984.7|986.2|985.4|986.2|985.4|984.7|984.6|3356
1627292500000|2021-07-26 09:41:40|986.1|985.5|986.1|985.4|986.1|985.5|986.1|985.4|0
1627292510000|2021-07-26 09:41:50|985|984.9|985.5|985|986.1|985.3|985|984.9|10901
1627292520000|2021-07-26 09:42:00|985.4|984.8|985.4|984.9|985.4|984.9|985.3|984.8|243
1627292530000|2021-07-26 09:42:10|985.5|985|986.2|985.3|986.2|985.3|985.5|985|328
1627292540000|2021-07-26 09:42:20||985.2||985.4||985.4||985.2|400
1627292550000|2021-07-26 09:42:30|986.1||986.1||986.1||986.1||0
1627292560000|2021-07-26 09:42:40|986|985.1|985.6|984.9|986|985.4|985.6|984.9|121
1627292570000|2021-07-26 09:42:50|985.5|984.1|985.1|984.5|985.5|984.5|985.1|984.1|10000
1627292580000|2021-07-26 09:43:00|984.2|984.1|984.3|983.5|985.1|984.2|984.2|983.4|19445
1627292600000|2021-07-26 09:43:20|984.4|983.6|984.8|983.9|984.9|983.9|984.4|983.6|4523
1627292630000|2021-07-26 09:43:50|984.9|984.2|985.4|984.8|985.8|985.5|984.9|984.2|3568
1627292640000|2021-07-26 09:44:00|985.3||985.3||985.3||985.3||0
1627292650000|2021-07-26 09:44:10|985.5|984.9|986.5|985.8|986.8|985.9|985.5|984.9|10643
1627292660000|2021-07-26 09:44:20|986.6|985.9|986.6|985.9|986.6|986.1|986.4|985.8|2406
1627292670000|2021-07-26 09:44:30|986.7|986|987.2|986.6|987.5|986.6|986.7|986|509
1627292680000|2021-07-26 09:44:40|986.4|986.3|986.9|986.4|987.2|986.4|986.4|986.2|5000
1627292690000|2021-07-26 09:44:50|986.7|986.2|986.7|986.1|986.7|986.2|986.6|986.1|423
1627292700000|2021-07-26 09:45:00|986.9|986.2|987.8|987|987.9|987|986.9|986.2|9312
1627292710000|2021-07-26 09:45:10||987.1||987.1||987.1||987.1|0
1627292720000|2021-07-26 09:45:20||987.2||987.2||987.2||987.2|0
1627292740000|2021-07-26 09:45:40|987.9|987.3|988.2|987.3|988.6|988.4|987.7|987.2|14255
1627292750000|2021-07-26 09:45:50|988.1|987.2|988|987.2|988.1|987.3|988|987.2|351
1627292760000|2021-07-26 09:46:00|988.1|987.3|988|987.6|988.1|987.6|987.3|987.2|5000
1627292770000|2021-07-26 09:46:10|987.9|987.8|987.8|987.1|988|987.8|987.3|986.5|5600
1627292780000|2021-07-26 09:46:20|988|987.2|988.5|987.7|988.6|987.7|988|987.2|332
1627292790000|2021-07-26 09:46:30|988.6|987.8|988.5|987.9|988.8|987.9|988.2|987.8|165
1627292800000|2021-07-26 09:46:40|988.7|988|988.5|987.7|989|988.2|988.5|987.7|706
1627292820000|2021-07-26 09:47:00|988.4||988.4||988.4||988.4||0
1627292830000|2021-07-26 09:47:10||987.8||987.8||987.8||987.8|0
1627292850000|2021-07-26 09:47:30|988.6|987.9|989|988.2|989|988.2|988.6|987.9|757
1627292870000|2021-07-26 09:47:50|989.2|988.3|989.6|988.7|989.8|988.7|989.2|988.3|206
1627292880000|2021-07-26 09:48:00|989.8|988.8|989.7|988.9|990|988.9|989.7|988.8|0
1627292890000|2021-07-26 09:48:10||989||989||989||989|0
1627292900000|2021-07-26 09:48:20||989.1||989.1||989.1||989.1|0
1627292920000|2021-07-26 09:48:40|989.9|989.2|989.6|989|990|989.5|989.6|989|1538
1627292950000|2021-07-26 09:49:10|988.8|988.7|988.5|988|988.8|988.7|988.5|987.5|18892
1627292960000|2021-07-26 09:49:20|988.4|987.9|987.8|986.9|988.4|987.9|987.8|986.9|661
1627292970000|2021-07-26 09:49:30|987.7|986.8|987.5|986.6|987.7|987|987.5|986.6|0
1627292980000|2021-07-26 09:49:40|987.4|986.5|987.4|986.5|987.4|986.5|987.4|986.5|0
1627293000000|2021-07-26 09:50:00|987.3||987.2||987.3||987.2||0
1627293010000|2021-07-26 09:50:10|987.3|986.6|988.3|987.4|988.3|987.4|987.3|986.6|1430
1627293020000|2021-07-26 09:50:20||987.5||987.5||987.5||987.5|0
1627293040000|2021-07-26 09:50:40|988.2|987.4|987.4|986.5|988.2|987.4|987.4|986.5|78
1627293050000|2021-07-26 09:50:50|987.3|986.3|987.3|986.4|987.3|986.6|987.3|986.3|1000
1627293060000|2021-07-26 09:51:00|987.2|986.3|987.2|986.5|987.2|986.5|987.2|986.1|0
1627293070000|2021-07-26 09:51:10|987.4|986.4|988.1|987.1|988.1|987.1|987.4|986.4|248
1627293080000|2021-07-26 09:51:20|988|987|988|987.1|988|987.1|988|987|0
1627293090000|2021-07-26 09:51:30||987||987.1||987.1||987|0
1627293110000|2021-07-26 09:51:50|987.9|986.9|987.6|986.6|987.9|987.1|987.6|986.6|746
1627293120000|2021-07-26 09:52:00|987.5|986.5|987.2|986.1|987.5|986.5|987.2|986.1|500
1627293140000|2021-07-26 09:52:20|987.1|986|986.9|985.9|987.1|986|986.9|985.7|918
1627293150000|2021-07-26 09:52:30|986.8|985.8|986.8|985.8|986.8|985.8|986.8|985.8|20
1627293170000|2021-07-26 09:52:50||985.9||985.9||985.9||985.9|0
1627293180000|2021-07-26 09:53:00|986.9|986|987.8|987.1|987.9|987.1|986.9|986|408
1627293230000|2021-07-26 09:53:50|988|987.2|988.6|987.7|988.7|987.7|988|987.2|2765
1627293240000|2021-07-26 09:54:00|988.5|987.8|989.2|988.3|989.3|988.3|988.4|987.8|1092
1627293250000|2021-07-26 09:54:10||988.4||988.4||988.4||988.4|0
1627293260000|2021-07-26 09:54:20|989.1||989.1||989.1||989.1||0
1627293270000|2021-07-26 09:54:30|989.2|988.5|988.7|987.9|989.5|988.8|988.7|987.9|3389
1627293280000|2021-07-26 09:54:40|988.6||988.6||988.6||988.6||0
1627293290000|2021-07-26 09:54:50|988.5|987.8|987.9|987.3|988.5|987.8|987.8|986.9|3743
1627293300000|2021-07-26 09:55:00|988.1|987.4|987.9|987.7|988.3|987.7|987.8|987.4|1140
1627293310000|2021-07-26 09:55:10|988.1|987.8|988.7|987.9|989|987.9|988.1|987.7|102
1627293320000|2021-07-26 09:55:20|988.6|988|988.6|987.8|988.6|988|988.6|987.8|0
1627293330000|2021-07-26 09:55:30|987.8|987.7|987.8|987.3|988.6|987.8|987.6|986.9|6964
1627293340000|2021-07-26 09:55:40|988|987.4|987.8|987.2|988|987.5|987.6|987.2|1866
1627293360000|2021-07-26 09:56:00|987.7|987.3|987.8|987.2|987.8|987.4|987.5|987.2|1288
1627293370000|2021-07-26 09:56:10|987.7||987.7||987.7||987.7||0
1627293380000|2021-07-26 09:56:20|||||||||270
1627293390000|2021-07-26 09:56:30|987.6|987|987.3|986.9|987.6|987.2|987.2|986.9|927
1627293400000|2021-07-26 09:56:40|987.5|987|987.8|987.2|987.8|987.2|987.4|987|361
1627293420000|2021-07-26 09:57:00|988|987.3|988.3|987.4|988.4|987.6|988|987.3|190
1627293450000|2021-07-26 09:57:30||987.6||987.6||987.6||987.6|0
1627293470000|2021-07-26 09:57:50|988.2|987.4|988.1|987.1|988.2|987.4|988.1|987.1|1736
1627293480000|2021-07-26 09:58:00|988|987|987.6|986.9|988|987|987.6|986.9|0
1627293490000|2021-07-26 09:58:10||987||987||987||987|0
1627293500000|2021-07-26 09:58:20||986.9||986.9||986.9||986.9|0
1627293510000|2021-07-26 09:58:30||987||987||987||987|0
1627293520000|2021-07-26 09:58:40||986.9||987||987||986.9|0
1627293560000|2021-07-26 09:59:20|987.8|987.1|987.8|987.6|987.8|987.7|987.8|987.1|1211
1627293570000|2021-07-26 09:59:30|987.7|987.5|987.5|987|987.7|987.5|987.5|986.9|2138
1627293590000|2021-07-26 09:59:50||986.9||986.9||986.9||986.9|0
1627293600000|2021-07-26 10:00:00|987.7|987|987.6|987.1|987.8|987.3|987.6|987|1690
1627293620000|2021-07-26 10:00:20|987.8|987.2|987.8|987.5|987.8|987.5|987.8|987.2|593
1627293650000|2021-07-26 10:00:50|987.7|987.3|987.5|986.9|987.7|987.5|987.3|986.9|2004
1627293660000|2021-07-26 10:01:00|||||||||36
1627293670000|2021-07-26 10:01:10|987.4|987|988|987.6|988.4|987.6|987.4|987|1628
1627293680000|2021-07-26 10:01:20|988.2|987.5|987.9|987.2|988.3|987.8|987.9|987.2|2299
1627293690000|2021-07-26 10:01:30|987.8|987|987.5|986.9|987.8|987|987.5|986.9|440
1627293760000|2021-07-26 10:02:40|987.4|986.6|987.2|986.4|987.4|986.6|987.2|986.4|456
1627293770000|2021-07-26 10:02:50|987.3|986.5|986.9|986.3|987.3|986.7|986.9|986.3|78
1627293780000|2021-07-26 10:03:00|986.8|986.4|986.8|986.3|986.8|986.4|986.8|986.3|0
1627293790000|2021-07-26 10:03:10||986.4||986.4||986.4||986.4|0
1627293830000|2021-07-26 10:03:50|987|986.5|987.4|986.7|987.4|986.7|987|986.5|371
1627293840000|2021-07-26 10:04:00|987.3|986.6|987.2|986.4|987.3|986.6|987.2|986.3|0
1627293850000|2021-07-26 10:04:10||986.5||986.6||986.6||986.5|0
1627293870000|2021-07-26 10:04:30|987.3|986.7|986.5|986.2|987.4|987.2|986.4|986.2|21883
1627293880000|2021-07-26 10:04:40|986.4|986|986|985.4|986.4|986|986|985.4|1158
1627293930000|2021-07-26 10:05:30||985.5||985.4||985.5||985.4|0
1627293950000|2021-07-26 10:05:50|986.1|985.5|986.3|986|986.3|986|986|985.5|1634
1627293960000|2021-07-26 10:06:00|986.5|986.1|987.3|986.5|987.3|986.5|986.5|986.1|307
1627293970000|2021-07-26 10:06:10|987.4|986.6|987.6|986.7|987.7|986.9|987|986.6|1225
1627293980000|2021-07-26 10:06:20|987.2|986.6|987|986.6|987.6|986.9|986.9|986.4|1210
1627294000000|2021-07-26 10:06:40|986.8|986.4|986.5|985.9|986.8|986.4|986.4|985.8|1215
1627294010000|2021-07-26 10:06:50|986.6|986|986.7|986.1|986.7|986.2|986.6|985.8|1127
1627294030000|2021-07-26 10:07:10|986.8|986.2|987.5|986.9|987.7|987.2|986.8|986.2|6450
1627294060000|2021-07-26 10:07:40|987.4|986.8|987.1|986.5|987.4|986.8|986.7|986.2|2456
1627294070000|2021-07-26 10:07:50|987.2|986.6|987.3|986.7|987.3|986.7|987.2|986.6|0
1627294090000|2021-07-26 10:08:10|987.2|986.6|986.6|986.1|987.2|986.6|986.6|985.8|0
1627294100000|2021-07-26 10:08:20|986.8|986.2|987.4|986.7|987.6|986.7|986.8|986.2|509
1627294120000|2021-07-26 10:08:40|987|986.6|986.9|985.9|987|986.6|986.9|985.8|598
1627294150000|2021-07-26 10:09:10||986.4||986.4||986.4||986.4|0
1627294160000|2021-07-26 10:09:20|986.8|986.2|986.7|986.2|986.8|986.7|986.7|986.2|2
1627294170000|2021-07-26 10:09:30|986.6|985.8|986.2|985.9|986.6|986|985.9|985.6|5699
1627294180000|2021-07-26 10:09:40|986.1|985.6|986.9|986.5|987|986.5|986.1|985.5|4722
1627294200000|2021-07-26 10:10:00||986.6||986.6||986.6||986.6|0
1627294210000|2021-07-26 10:10:10|986.8|986.5|986.5|985.9|986.8|986.6|986.5|985.7|718
1627294220000|2021-07-26 10:10:20|986.4|985.8|986.4|985.8|986.5|985.8|986.3|985.5|0
1627294290000|2021-07-26 10:11:30|986.3|985.6|986|985.5|986.3|985.6|986|985.5|195
1627294300000|2021-07-26 10:11:40|985.9|985.4|985.5|984.9|985.9|985.4|985.5|984.8|810
1627294320000|2021-07-26 10:12:00|985.6|985|985.6|985.1|985.6|985.1|985.6|985|643
1627294330000|2021-07-26 10:12:10|985.8|985.2|986.4|985.7|986.5|985.7|985.8|985.2|564
1627294350000|2021-07-26 10:12:30||985.8||985.8||985.8||985.7|0
1627294380000|2021-07-26 10:13:00||985.9||985.9||985.9||985.9|0
1627294420000|2021-07-26 10:13:40||986||986||986||986|0
1627294440000|2021-07-26 10:14:00|986.6|986.1|986.7|986.4|987|986.4|986.5|986.1|1191
1627294480000|2021-07-26 10:14:40|986.8|986.5|987|986.6|987|986.6|986.8|986.5|3629
1627294490000|2021-07-26 10:14:50|986.9|986.5|986.9|986.3|986.9|986.5|986.8|986.3|900
1627294500000|2021-07-26 10:15:00||986.4||986.3||986.4||986.3|0
1627294530000|2021-07-26 10:15:30|986.8||986.8||986.8||986.8||0
1627294540000|2021-07-26 10:15:40|986.7|986.4|986.9|986.3|986.9|986.6|986.6|986.3|978
1627294550000|2021-07-26 10:15:50|986.8||986.8||986.8||986.8||0
1627294560000|2021-07-26 10:16:00|986.9|986.6|986.3|986.1|986.9|986.6|986.3|985.7|3105
1627294570000|2021-07-26 10:16:10|986.2|985.8|986.1|985.9|986.3|985.9|986|985.4|986
1627294590000|2021-07-26 10:16:30|986.3|986|986.4|985.6|986.9|986.4|986.3|985.5|1817
1627294600000|2021-07-26 10:16:40|986.3|985.5|986.2|985.4|986.3|985.5|986.2|985.4|0
1627294610000|2021-07-26 10:16:50|986.3|985.5|986.8|986.2|986.9|986.2|986.2|985.5|2087
1627294620000|2021-07-26 10:17:00|986.5||986.5||986.5||986.5||0
1627294710000|2021-07-26 10:18:30|986.4|985.9|986.4|985.9|986.5|986.2|986.2|985.9|1178
1627294740000|2021-07-26 10:19:00|986.3|985.7|985.9|985.6|986.3|985.7|985.9|985.6|349
1627294750000|2021-07-26 10:19:10|||||||||200
1627294760000|2021-07-26 10:19:20|985.8||985.8||985.8||985.8||0
1627294790000|2021-07-26 10:19:50|||||||||150
1627294820000|2021-07-26 10:20:20|985.7|985.4|985.6|985.1|985.7|985.6|985.4|985|1847
1627294830000|2021-07-26 10:20:30||985||984.9||985||984.8|0
1627294860000|2021-07-26 10:21:00|985.7|985|985.9|985.3|985.9|985.3|985.7|985|1663
1627294870000|2021-07-26 10:21:10|986|985.4|985.9|985.4|986.1|985.4|985.9|985.4|0
1627294890000|2021-07-26 10:21:30|985.8|985.5|985.1|984.9|985.8|985.6|985.1|984.9|4597
1627294900000|2021-07-26 10:21:40|985|984.7|985|984.8|985.3|984.9|984.9|984.7|236
1627294910000|2021-07-26 10:21:50|984.9|984.7|984.9|984.7|985|984.7|984.9|984.7|210
1627294920000|2021-07-26 10:22:00|985|984.8|985.6|985.3|986.2|985.4|985|984.7|1587
1627294940000|2021-07-26 10:22:20|985.5||985.5||985.5||985.5||0
1627294950000|2021-07-26 10:22:30|985.7|985.4|985.7|985.1|985.8|985.5|985.7|985.1|1904
1627294960000|2021-07-26 10:22:40||985.3||985.3||985.3||985.3|0
1627294980000|2021-07-26 10:23:00|985.8|985.4|986.1|985.5|986.2|985.5|985.8|985.4|791
1627294990000|2021-07-26 10:23:10||985.6||985.6||985.6||985.6|0
1627295020000|2021-07-26 10:23:40|986.3|985.7|986.6|985.9|986.7|985.9|986.3|985.6|436
1627295050000|2021-07-26 10:24:10|986.5||986.5||986.5||986.5||0
1627295070000|2021-07-26 10:24:30|986.4|986|986.4|985.9|986.4|986|986.3|985.9|3
1627295130000|2021-07-26 10:25:30|986.3|985.7|985.9|985.3|986.3|985.7|985.9|985.3|150
1627295140000|2021-07-26 10:25:40|985.8|985|985.3|984.8|985.8|985|985.3|984.8|1670
1627295150000|2021-07-26 10:25:50|985.2||985.2||985.2||985.2||0
1627295160000|2021-07-26 10:26:00|985.1|984.6|984.8|984.3|985.1|984.6|984.8|984.3|1169
1627295170000|2021-07-26 10:26:10|984.9|984.4|985.2|984.8|985.2|984.9|984.9|984.4|889
1627295210000|2021-07-26 10:26:50|985.5|984.9|985.6|985.2|985.8|985.2|985.5|984.9|922
1627295240000|2021-07-26 10:27:20|985.8|985.3|986.1|985.6|986.2|985.6|985.8|985.3|5
1627295290000|2021-07-26 10:28:10|986|985.3|985.8|985.3|986|985.3|985.8|985.3|720
1627295300000|2021-07-26 10:28:20|985.7||985.7||985.7||985.7||0
1627295310000|2021-07-26 10:28:30|985.6|985.2|985.9|985.4|986|985.5|985.3|984.9|2070
1627295320000|2021-07-26 10:28:40|986||986||986.1||986||0
1627295330000|2021-07-26 10:28:50|985.9||985.9||985.9||985.9||0
1627295340000|2021-07-26 10:29:00|985.8|985.3|985.7|985.1|985.8|985.3|985.5|984.9|1007
1627295370000|2021-07-26 10:29:30|985.6|985|985.5|985|985.6|985|985.5|985|0
1627295380000|2021-07-26 10:29:40|985.4|984.8|985.1|984.5|985.4|984.8|985.1|984.5|269
1627295390000|2021-07-26 10:29:50|985||985||985||985||0
1627295400000|2021-07-26 10:30:00|985.2|984.6|985.6|985.2|985.7|985.6|985.2|984.6|2325
1627295410000|2021-07-26 10:30:10||985.1||985||985.1||985|0
1627295450000|2021-07-26 10:30:50||985.1||985.1||985.1||985.1|0
1627295460000|2021-07-26 10:31:00|985.5|985|985.5|985|985.5|985|985.5|985|0
1627295470000|2021-07-26 10:31:10|985.6|985.1|985.8|985.5|986|985.6|985.6|985.1|749
1627295480000|2021-07-26 10:31:20|985.7|985.4|985.6|985.2|985.7|985.4|985.5|985.2|710
1627295490000|2021-07-26 10:31:30|985.7||985.7||985.9||985.7||0
1627295520000|2021-07-26 10:32:00|985.6||985.6||985.6||985.6||0
1627295530000|2021-07-26 10:32:10|985.7|985.3|985.8|985.3|985.9|985.3|985.7|985.3|6
1627295540000|2021-07-26 10:32:20|986|985.4|986.5|985.8|986.5|985.8|986|985.4|1142
1627295550000|2021-07-26 10:32:30|986.6|985.9|986.5|985.7|986.6|985.9|986.5|985.7|0
1627295560000|2021-07-26 10:32:40|986.6|985.8|986.7|986|986.7|986|986.6|985.8|127
1627295570000|2021-07-26 10:32:50|986.8|986.1|986.9|986.2|986.9|986.2|986.8|986.1|127
1627295580000|2021-07-26 10:33:00|987|986.3|987.5|986.9|987.6|987|986.9|986.3|5681
1627295590000|2021-07-26 10:33:10|987.6|987|987.9|987.3|988|987.3|987.6|987|1077
1627295600000|2021-07-26 10:33:20||987.4||987.4||987.4||987.4|0
1627295610000|2021-07-26 10:33:30|987.8|987.3|987.8|987.4|987.8|987.4|987.8|987.3|0
1627295620000|2021-07-26 10:33:40|987.7|987.3|987.6|987.2|987.7|987.3|987.6|987.2|446
1627295630000|2021-07-26 10:33:50|987.5|987.4|987.5|987.1|987.6|987.4|987.5|987.1|797
1627295650000|2021-07-26 10:34:10|987.7|987.2|988|987.4|988.1|987.4|987.7|987.2|369
1627295670000|2021-07-26 10:34:30|988.1|987.5|987.9|987.5|988.4|987.8|987.8|987.4|2493
1627295680000|2021-07-26 10:34:40|988|987.6|988.6|987.9|988.6|987.9|987.9|987.6|602
1627295700000|2021-07-26 10:35:00|988.5|987.5|988.2|987.5|988.5|987.9|988.2|987.4|8571
1627295710000|2021-07-26 10:35:10|988.1|987.4|987.8|987.2|988.1|987.5|987.8|987|1020
1627295720000|2021-07-26 10:35:20|987.7|987.3|988.2|987.5|988.2|987.5|987.7|987.2|939
1627295730000|2021-07-26 10:35:30|988.3|987.6|988.3|987.6|988.3|987.6|988.3|987.6|0
1627295740000|2021-07-26 10:35:40|988.4|987.7|989|988.3|989|988.3|988.4|987.7|207
1627295750000|2021-07-26 10:35:50|989.1|988.4|989.2|988.4|989.2|988.4|989.1|988.4|0
1627295760000|2021-07-26 10:36:00|989.3|988.5|989.3|988.9|989.6|988.9|989.3|988.5|127
1627295770000|2021-07-26 10:36:10|989.2||989.1||989.2||989.1||0
1627295780000|2021-07-26 10:36:20|989|988.8|988.9|988.3|989.1|988.8|988.8|988.3|992
1627295790000|2021-07-26 10:36:30||988.4||988.4||988.4||988.4|0
1627295800000|2021-07-26 10:36:40||988.3||988.3||988.3||988.3|0
1627295840000|2021-07-26 10:37:20|988.8|988.1|988.4|987.6|988.8|988.1|988.4|987.5|710
1627295860000|2021-07-26 10:37:40|988.3|987.5|988.1|987.4|988.3|987.6|988.1|987.4|0
1627295870000|2021-07-26 10:37:50|988.2|987.5|988.1|987.5|988.2|987.5|988.1|987.5|0
1627295880000|2021-07-26 10:38:00||987.6||987.5||987.6||987.5|0
1627295910000|2021-07-26 10:38:30|988|987.3|985.9|985.2|988|987.5|985.9|985.1|53785
1627295920000|2021-07-26 10:38:40|985.8|984.8|985.7|984.8|985.8|985.2|985.7|984.4|2097
1627295960000|2021-07-26 10:39:20|985.6|984.6|985.1|984.6|985.6|984.6|985.1|984.6|0
1627295970000|2021-07-26 10:39:30|985|984.3|984.9|984.2|985|984.3|984.9|984.2|39
1627295980000|2021-07-26 10:39:40|984.8||984.8||984.8||984.8||0
1627295990000|2021-07-26 10:39:50|984.7|983.7|983.8|983.1|984.7|983.7|983.8|983|948
1627296050000|2021-07-26 10:40:50|983.9|983.2|985|984.5|985.2|984.9|983.9|983.2|5635
1627296060000|2021-07-26 10:41:00|984.9|984.3|984.5|984.3|984.9|984.3|984.5|984|78
1627296070000|2021-07-26 10:41:10|984.6|984.4|985|984.6|985|984.6|984.6|984.4|2498
1627296110000|2021-07-26 10:41:50|985.1|984.7|985.7|985|985.7|985|985.1|984.7|594
1627296120000|2021-07-26 10:42:00|985.6||985.6||985.6||985.6||0
1627296130000|2021-07-26 10:42:10|985.7|985.1|985.5|985|986.5|985.6|985.5|985|1075
1627296140000|2021-07-26 10:42:20|985.4|984.8|985.2|984.6|985.4|984.8|985.2|984.6|335
1627296170000|2021-07-26 10:42:50|985.1|984.2|984.7|983.7|985.1|984.2|984.7|983.6|822
1627296180000|2021-07-26 10:43:00|984.6|983.8|984.6|983.8|984.6|983.8|984.6|983.8|0
1627296190000|2021-07-26 10:43:10||983.9||983.9||983.9||983.9|0
1627296230000|2021-07-26 10:43:50||984||984.1||984.1||984|0
1627296240000|2021-07-26 10:44:00|984.7|984|984.8|984|984.9|984.3|984.7|984|247
1627296260000|2021-07-26 10:44:20|984.7|983.8|983.7|982.9|984.7|983.8|983.7|982.8|681
1627296310000|2021-07-26 10:45:10|983.6|983|983.6|982.8|983.6|983|983.6|982.8|0
1627296330000|2021-07-26 10:45:30|983.7|982.9|983.8|983.4|983.8|983.5|983.7|982.9|3152
1627296360000|2021-07-26 10:46:00|983.7|983.3|983.2|982.4|983.7|983.3|983.2|982.3|1306
1627296370000|2021-07-26 10:46:10|983.1|982.3|983|982.2|983.1|982.3|983|982.1|0
1627296430000|2021-07-26 10:47:10|983.1|982.3|982.8|982|983.5|982.9|982.8|981.9|8232
1627296480000|2021-07-26 10:48:00|982.9|982.1|983.9|983.2|983.9|983.2|982.9|982.1|730
1627296500000|2021-07-26 10:48:20|984|983.3|984.4|983.7|984.4|983.7|984|983.3|0
1627296530000|2021-07-26 10:48:50|984.5|983.8|984.5|983.8|984.5|983.8|984.5|983.8|0
1627296560000|2021-07-26 10:49:20|984.6|983.9|984.9|984.1|984.9|984.1|984.6|983.9|0
1627296600000|2021-07-26 10:50:00|984.8||984.8||984.8||984.8||0
1627296610000|2021-07-26 10:50:10|984.9|984.2|985|984.3|985|984.4|984.9|984.2|133
1627296620000|2021-07-26 10:50:20|984.9|984.4|984.9|984.4|984.9|984.4|984.9|984.4|0
1627296640000|2021-07-26 10:50:40|984.8|984.8|984.9|984.4|984.9|984.8|984.8|984.4|92
1627296680000|2021-07-26 10:51:20|985|984.5|985|984.7|985.2|984.7|984.9|984.5|1833
1627296710000|2021-07-26 10:51:50||984.6||984.6||984.6||984.6|0
1627296720000|2021-07-26 10:52:00|984.9|984.5|984.7|984.3|984.9|984.5|984.6|984|3852
1627296730000|2021-07-26 10:52:10|984.6|984|985|984.5|985|984.5|984.5|984|1456
1627296740000|2021-07-26 10:52:20||984.6||984.6||984.6||984.6|0
1627296750000|2021-07-26 10:52:30|984.9|984.5|984.8|984.5|984.9|984.5|984.8|984.5|0
1627296790000|2021-07-26 10:53:10|985|984.6|985.3|984.9|985.4|984.9|985|984.6|316
1627296880000|2021-07-26 10:54:40|985.2|984.8|984.5|983.9|985.2|984.8|984.5|983.8|3921
1627296910000|2021-07-26 10:55:10|984||984.5||984.5||984||764
1627296930000|2021-07-26 10:55:30|984.6|984.3|984.5|984.3|984.7|984.4|984.5|984.3|1738
1627296940000|2021-07-26 10:55:40|984.4|984|984.3|984|984.4|984|984.3|984|88
1627296960000|2021-07-26 10:56:00|984.2|983.8|984|983.4|984.2|983.8|983.7|983.2|951
1627296970000|2021-07-26 10:56:10|983.9|983.3|983.9|983.2|983.9|983.3|983.9|983.1|0
1627296980000|2021-07-26 10:56:20|983.8||983.8||983.8||983.8||0
1627296990000|2021-07-26 10:56:30|983.7|983.1|983.2|982.5|983.7|983.1|983.2|982.5|310
1627297000000|2021-07-26 10:56:40|983.3|982.6|983.7|983.3|983.7|983.3|983.3|982.6|1025
1627297020000|2021-07-26 10:57:00|983.8|983.4|984.1|983.6|984.1|983.6|983.8|983.4|272
1627297030000|2021-07-26 10:57:10|983.8|983.7|984.3|983.9|984.5|983.9|983.8|983.7|244
1627297060000|2021-07-26 10:57:40|984.4|984|984.7|984.2|984.7|984.2|984.4|984|113
1627297170000|2021-07-26 10:59:30|984.6||984.6||984.6||984.6||0
1627297190000|2021-07-26 10:59:50|984.5|984|984.1|983.7|984.5|984|984.1|983.6|990
1627297320000|2021-07-26 11:02:00|985.3|983.2|985.1|983.4|985.3|983.4|985.1|983.2|667
1627297330000|2021-07-26 11:02:10|985|983.5|984.6|983.5|985|983.5|984.5|983.5|0
1627297340000|2021-07-26 11:02:20|984.5|983.4|984|983.5|984.5|983.5|984|983.4|0
1627297360000|2021-07-26 11:02:40|984.1|983.6|984.5|984.2|984.6|984.2|984|983.6|1762
1627297370000|2021-07-26 11:02:50|984.4||984.5||984.6||984.3||0
1627297380000|2021-07-26 11:03:00|984.6|984.3|985|984.5|985|984.5|984.6|984.3|254
1627297440000|2021-07-26 11:04:00|985.1|984.6|985|984.4|985.3|985|985|984.4|1220
1627297470000|2021-07-26 11:04:30|985.1|984.5|985.2|984.8|985.2|984.8|985|984.5|849
1627297500000|2021-07-26 11:05:00|985.3|984.9|985.3|985|985.3|985|985.3|984.9|127
1627297550000|2021-07-26 11:05:50|985.4|985.1|984.7|984.2|985.4|985.1|984.4|984.2|5139
1627297560000|2021-07-26 11:06:00|984.8|984.3|985|984.7|985|984.7|984.7|984.3|2374
1627297570000|2021-07-26 11:06:10|985.1|984.8|985.4|985|985.4|985|985|984.6|462
1627297590000|2021-07-26 11:06:30|985.6|985.3|986.1|985.7|986.1|985.7|985.6|985.3|372
1627297640000|2021-07-26 11:07:20|986||986||986||986||0
1627297650000|2021-07-26 11:07:30|985.9|985.4|984.9|984.4|985.9|985.4|984.9|984.3|14582
1627297670000|2021-07-26 11:07:50|984.8|984.3|984.7|984|984.8|984.3|984.7|983.9|18
1627297680000|2021-07-26 11:08:00|984.6|983.9|984.1|983.5|984.6|983.9|984.1|983.4|2291
1627297700000|2021-07-26 11:08:20|984.2|983.6|984.3|983.9|984.3|983.9|984.2|983.6|923
1627297710000|2021-07-26 11:08:30|984.5|984|984.7|984.3|984.8|984.3|984.5|984|279
1627297720000|2021-07-26 11:08:40|984.6|984|984.5|983.9|984.6|984|984.5|983.8|595
1627297730000|2021-07-26 11:08:50|984.4|983.7|984.3|983.5|984.4|983.7|984.3|983.5|281
1627297750000|2021-07-26 11:09:10||983.6||983.6||983.6||983.6|0
1627297760000|2021-07-26 11:09:20||983.7||983.8||983.8||983.6|0
1627297770000|2021-07-26 11:09:30|984.4|983.6|984.4|984|984.4|984.1|984.4|983.6|174
1627297790000|2021-07-26 11:09:50|984.3|983.6|984.2|983.6|984.3|983.6|984.2|983.6|88
1627297800000|2021-07-26 11:10:00|984.1|983.5|984.1|983.6|984.1|983.6|983.7|983.2|3215
1627297810000|2021-07-26 11:10:10|984.2|983.7|984.6|983.9|984.7|984.2|984.1|983.7|3837
1627297820000|2021-07-26 11:10:20|984.3|983.8|984.3|983.8|984.3|983.8|984.3|983.8|42
1627297830000|2021-07-26 11:10:30||983.9||983.9||983.9||983.9|0
1627297840000|2021-07-26 11:10:40|984.2||984.2||984.3||984.2||0
1627297860000|2021-07-26 11:11:00|984.3|984|984.4|983.9|984.4|984|984.3|983.9|153
1627297880000|2021-07-26 11:11:20|984.3||984.3||984.3||984.3||0
1627297920000|2021-07-26 11:12:00|984.2|983.8|984|983.6|984.2|983.8|983.9|983.6|228
1627298010000|2021-07-26 11:13:30|984.1|983.7|984.6|984.2|984.6|984.2|983.9|983.7|1702
1627298020000|2021-07-26 11:13:40|984.7|984.3|985.3|984.9|985.3|984.9|984.7|984.3|547
1627298030000|2021-07-26 11:13:50|985.4|985|985.5|985|985.5|985.1|985.4|985|410
1627298040000|2021-07-26 11:14:00|985.6|985.1|985.8|985.4|985.8|985.4|985.6|985.1|254
1627298050000|2021-07-26 11:14:10|986|985.3|986.2|985.9|986.2|985.9|986|985.3|254
1627298060000|2021-07-26 11:14:20||986||986||986||986|0
1627298080000|2021-07-26 11:14:40|986.1|985.8|986|985.7|986.1|985.8|986|985.7|827
1627298100000|2021-07-26 11:15:00|985.9|985.6|985|984.5|985.9|985.6|985|984.4|2535
1627298110000|2021-07-26 11:15:10|984.9||984.9||984.9||984.9||0
1627298160000|2021-07-26 11:16:00|984.8|984.3|984.6|984|984.8|984.3|984.6|984|3
1627298190000|2021-07-26 11:16:30|984.5|984.1|984.5|984.1|984.5|984.1|984.5|984.1|0
1627298200000|2021-07-26 11:16:40|984.6|984.2|984.8|984.3|984.8|984.4|984.5|984.2|648
1627298220000|2021-07-26 11:17:00|984.9|984.4|984.9|984.5|984.9|984.5|984.9|984.4|0
1627298230000|2021-07-26 11:17:10|984.8|984.4|984.5|984.3|984.8|984.4|984.4|984|2351
1627298240000|2021-07-26 11:17:20||984.2||984.2||984.2||984.2|0
1627298250000|2021-07-26 11:17:30|984.6|984.3|984.6|984.4|984.9|984.4|984.5|984.3|403
1627298270000|2021-07-26 11:17:50|984.7|984.3|984.9|984.6|984.9|984.6|984.7|984.2|136
1627298300000|2021-07-26 11:18:20|984.8|984.5|984.9|984.4|984.9|984.8|984.6|984.2|1957
1627298310000|2021-07-26 11:18:30||984.5||984.6||984.6||984.4|0
1627298320000|2021-07-26 11:18:40|985|984.7|985.3|984.9|985.3|985|985|984.7|455
1627298340000|2021-07-26 11:19:00|985.2|984.6|984.4|984|985.3|984.6|984.2|983.7|4906
1627298350000|2021-07-26 11:19:10|984.5|984.1|984.5|984.2|984.5|984.3|984.5|984.1|361
1627298360000|2021-07-26 11:19:20|984.6|984.3|984.8|984.5|984.9|984.7|984.6|984.3|448
1627298380000|2021-07-26 11:19:40|984.7|984.3|984.3|984|984.7|984.3|984.2|984|1047
1627298390000|2021-07-26 11:19:50||984.1||984.1||984.1||984.1|0
1627298400000|2021-07-26 11:20:00|984.4|984.2|984.5|984.2|984.5|984.2|984.4|984.2|270
1627298410000|2021-07-26 11:20:10|984.4|984.1|984|983.4|984.4|984.1|984|983.3|480
1627298420000|2021-07-26 11:20:20||983.3||983.3||983.3||983.3|0
1627298440000|2021-07-26 11:20:40|983.9|983.1|983.3|983.2|983.9|983.2|983.3|982.6|0
1627298460000|2021-07-26 11:21:00|983.2|983|983.3|982.8|983.3|983|983.2|982.8|77
1627298470000|2021-07-26 11:21:10|983.2|982.5|983.1|982.6|983.2|982.6|983.1|982.5|0
1627298510000|2021-07-26 11:21:50|983.2|982.7|983.3|982.9|983.3|982.9|983.2|982.7|788
1627298530000|2021-07-26 11:22:10|983.2||983.2||983.2||983.2||0
1627298560000|2021-07-26 11:22:40|983.3|983|983.5|983.1|983.6|983.3|983.3|983|871
1627298580000|2021-07-26 11:23:00|983.6|983.2|983.7|983.3|983.7|983.3|983.6|983.2|233
1627298600000|2021-07-26 11:23:20|983.8|983.4|983.9|983.4|984|983.7|983.6|983.4|940
1627298610000|2021-07-26 11:23:30|983.8|983.2|983.6|983|983.8|983.2|983.6|983|269
1627298640000|2021-07-26 11:24:00||983.1||983.4||983.4||983.1|0
1627298700000|2021-07-26 11:25:00|983.7|983.5|983.8|983.5|983.8|983.5|983.7|983.5|107
1627298760000|2021-07-26 11:26:00|983.9|983.6|984.2|983.8|984.2|983.8|983.8|983.6|374
1627298800000|2021-07-26 11:26:40|984.3|983.9|984.5|984.2|984.5|984.2|984.3|983.9|395
1627298820000|2021-07-26 11:27:00|984.4|984.1|984.8|984.6|985|984.6|984.2|984|3939
1627298830000|2021-07-26 11:27:10|984.7|984.5|984.6|984.4|984.7|984.5|984.6|984.4|335
1627298840000|2021-07-26 11:27:20|984.5|984.5|984.6|984.4|984.6|984.5|984.5|984.4|166
1627298880000|2021-07-26 11:28:00|984.7|984.5|984.5|984.2|984.8|984.5|984.5|984.2|3386
1627298900000|2021-07-26 11:28:20|984.4|984|984.1|983.8|984.4|984|984.1|983.8|300
1627298910000|2021-07-26 11:28:30|984|983.7|984.1|983.8|984.1|983.8|983.9|983.7|1519
1627298950000|2021-07-26 11:29:10|984.2|983.9|984.7|984.5|984.7|984.5|984.2|983.9|1017
1627298960000|2021-07-26 11:29:20|984.8|984.6|984.7|984.5|984.9|984.6|984.7|984.5|127
1627298970000|2021-07-26 11:29:30||984.6||984.6||984.6||984.6|0
1627298990000|2021-07-26 11:29:50|984.8|984.7|984.9|984.6|984.9|984.7|984.8|984.6|226
1627299000000|2021-07-26 11:30:00|984.8||984.8||984.8||984.8||0
1627299010000|2021-07-26 11:30:10||984.5||984.5||984.5||984.5|0
1627299030000|2021-07-26 11:30:30|984.9|984.6|985|984.8|985|984.8|984.9|984.6|406
1627299070000|2021-07-26 11:31:10|985.1|984.9|985.4|985.2|985.4|985.2|985.1|984.9|321
1627299080000|2021-07-26 11:31:20|985.5|985.3|985.3|985.1|985.6|985.4|985.3|985|1164
1627299100000|2021-07-26 11:31:40|985.4|985.2|985.4|985.2|985.5|985.2|985.4|985.1|592
1627299110000|2021-07-26 11:31:50|985.5|985.3|985.5|985.3|985.5|985.3|985.5|985.3|0
1627299120000|2021-07-26 11:32:00|985.6|985.4|986.2|986|986.2|986|985.6|985.4|1725
1627299130000|2021-07-26 11:32:10|986.1|985.9|985.8|985.6|986.1|986|985.7|985.3|2571
1627299140000|2021-07-26 11:32:20|985.7|985.3|985.6|985.3|985.7|985.5|985.6|985.3|1080
1627299150000|2021-07-26 11:32:30|985.5|985.2|985.3|984.9|985.5|985.2|985.3|984.7|550
1627299160000|2021-07-26 11:32:40|985.2|984.7|985.2|984.7|985.2|984.7|985.2|984.5|0
1627299200000|2021-07-26 11:33:20|985.1|984.5|985|984.2|985.1|984.5|985|984.1|268
1627299210000|2021-07-26 11:33:30|984.9||984.6||984.9||984.6||0
1627299220000|2021-07-26 11:33:40|984.5|984|984.5|983.9|984.5|984|984.5|983.9|0
1627299260000|2021-07-26 11:34:20||984.2||984.2||984.2||984.2|0
1627299280000|2021-07-26 11:34:40|984.6|984.3|984.8|984.5|984.8|984.5|984.5|984.2|938
1627299300000|2021-07-26 11:35:00|984.9|984.6|985|984.7|985|984.8|984.9|984.6|187
1627299360000|2021-07-26 11:36:00|984.9|984.6|984.6|984.1|984.9|984.6|984.6|984.1|1213
1627299370000|2021-07-26 11:36:10|984.5|984.2|984.5|984.2|984.6|984.2|984.5|984.2|0
1627299380000|2021-07-26 11:36:20|984.6|984|984.7|984.3|984.7|984.3|984.6|984|383
1627299390000|2021-07-26 11:36:30|984.8|984.4|984.9|984.5|984.9|984.5|984.8|984.4|127
1627299420000|2021-07-26 11:37:00|984.8||984.9||984.9||984.8||0
1627299460000|2021-07-26 11:37:40|985||984.9||985||984.9||843
1627299470000|2021-07-26 11:37:50|985|984.6|985.3|985|985.4|985.1|985|984.6|1956
1627299480000|2021-07-26 11:38:00|985.4|985.1|985.5|985.2|985.5|985.2|985.4|985|404
1627299510000|2021-07-26 11:38:30|985.4|985|985.2|985|985.4|985|985.2|985|87
1627299530000|2021-07-26 11:38:50|985.3|985.1|985.6|985.4|985.6|985.4|985.3|985.1|691
1627299540000|2021-07-26 11:39:00|985.5|985.2|985.3|985.2|985.5|985.2|985.1|984.7|2845
1627299550000|2021-07-26 11:39:10|985.2|984.9|985.2|984.8|985.2|984.9|985.2|984.8|710
1627299560000|2021-07-26 11:39:20|985.3|984.9|985.8|985.5|985.8|985.5|985.3|984.9|1058
1627299570000|2021-07-26 11:39:30|985.7||985.7||985.7||985.7||0
1627299600000|2021-07-26 11:40:00|985.6|985.3|985.4|984.8|985.6|985.3|985.4|984.8|673
1627299620000|2021-07-26 11:40:20|985.3|985|985.1|984.3|985.3|985|985.1|984.3|226
1627299630000|2021-07-26 11:40:30|985|984.6|984.9|984.3|985.1|984.6|984.9|984.3|0
1627299640000|2021-07-26 11:40:40||984.5||984.5||984.5||984.5|0
1627299690000|2021-07-26 11:41:30|984.8|984.3|984.2|983.5|984.8|984.5|984.2|983.5|2442
1627299700000|2021-07-26 11:41:40|984.1|983.4|983.8|983.3|984.1|983.6|983.8|983.2|161
1627299720000|2021-07-26 11:42:00|983.7|983.2|983.7|982.9|983.7|983.2|983.7|982.7|0
1627299740000|2021-07-26 11:42:20|983.6|982.8|983.5|982.5|983.6|982.8|983.5|982.5|320
1627299750000|2021-07-26 11:42:30|983.4||983.2||983.4||983.2||0
1627299760000|2021-07-26 11:42:40|983.1|982.9|982.9|982.5|983.1|982.9|982.9|982.5|437
1627299820000|2021-07-26 11:43:40||982.7||982.7||982.7||982.7|0
1627299840000|2021-07-26 11:44:00|983|982.8|983.5|983.2|983.5|983.2|983|982.8|1528
1627299850000|2021-07-26 11:44:10|983.6|983.3|984.2|983.8|984.2|983.8|983.6|983.2|508
1627299870000|2021-07-26 11:44:30||984||984||984||984|0
1627299940000|2021-07-26 11:45:40|984.1|983.8|984.1|983.8|984.1|983.8|984.1|983.8|0
1627299960000|2021-07-26 11:46:00|984||984||984||984||0
1627299990000|2021-07-26 11:46:30|984.1|983.9|984.7|984.5|984.7|984.5|984.1|983.9|1274
1627300000000|2021-07-26 11:46:40|984.8|984.6|984.9|984.7|984.9|984.7|984.8|984.6|127
1627300020000|2021-07-26 11:47:00|985|984.8|985.4|984.8|985.4|985.1|985|984.8|2237
1627300030000|2021-07-26 11:47:10|985.3|984.9|985.3|984.9|985.3|984.9|985|984.9|247
1627300040000|2021-07-26 11:47:20||984.8||984.8||984.8||984.8|80
1627300050000|2021-07-26 11:47:30|985.2||985.2||985.2||985.2||0
1627300060000|2021-07-26 11:47:40|985.1||985.1||985.1||985.1||0
1627300070000|2021-07-26 11:47:50|985|984.5|984.6|984.1|985.1|984.8|984.6|984.1|2321
1627300090000|2021-07-26 11:48:10||984.4||984.4||984.4||984.4|0
1627300140000|2021-07-26 11:49:00|984.5|984.1|984.5|984.2|984.5|984.2|984.2|983.8|196
1627300150000|2021-07-26 11:49:10|984.6|984.3|984.7|984.4|984.7|984.5|984.6|984.3|429
1627300170000|2021-07-26 11:49:30|984.8|984.5|984.6|983.9|985|984.7|984.6|983.9|1535
1627300190000|2021-07-26 11:49:50||984.1||984.1||984.1||984.1|0
1627300200000|2021-07-26 11:50:00|984.5||984.4||984.5||984.4||0
1627300220000|2021-07-26 11:50:20|984.5|984.2|984.7|984.5|984.7|984.5|984.5|984.2|419
1627300230000|2021-07-26 11:50:30|984.8|984.6|984.9|984.7|984.9|984.7|984.8|984.6|254
1627300240000|2021-07-26 11:50:40|985|984.8|985.4|984.9|985.4|985|985|984.8|381
1627300250000|2021-07-26 11:50:50|985.3||985.2||985.3||985.2||0
1627300280000|2021-07-26 11:51:20|985.1|984.7|984.8|984.2|985.1|984.7|984.8|984.2|856
1627300310000|2021-07-26 11:51:50|984.9|984.3|985|984.7|985|984.7|984.9|984.3|1308
1627300320000|2021-07-26 11:52:00|985.1|984.8|984.9|984.6|985.2|985|984.9|984.6|1163
1627300370000|2021-07-26 11:52:50|985|984.7|985.2|984.7|985.2|984.7|985|984.7|553
1627300380000|2021-07-26 11:53:00||984.8||984.8||984.8||984.8|0
1627300390000|2021-07-26 11:53:10|985.3|984.9|985.6|985.2|985.6|985.2|985.3|984.9|254
1627300450000|2021-07-26 11:54:10|985.5|985|985.2|984.8|985.5|985|985.2|984.8|140
1627300460000|2021-07-26 11:54:20|985.1||985.1||985.1||985.1||0
1627300470000|2021-07-26 11:54:30|985|984.5|984.9|984.6|985.1|984.9|984.8|984.3|2271
1627300490000|2021-07-26 11:54:50|985|984.7|984.9|984.6|985|984.8|984.9|984.6|892
1627300500000|2021-07-26 11:55:00||984.8||984.8||984.8||984.8|0
1627300520000|2021-07-26 11:55:20|984.8|984.6|985|984.8|985|984.8|984.8|984.4|250
1627300530000|2021-07-26 11:55:30|984.9|984.6|984.9|984.5|984.9|984.6|984.9|984.4|710
1627300540000|2021-07-26 11:55:40||984.6||984.6||984.6||984.6|0
1627300550000|2021-07-26 11:55:50|985|984.7|985|984.7|985|984.7|985|984.7|127
1627300560000|2021-07-26 11:56:00|985.1|984.8|985|984.8|985.2|985|985|984.7|922
1627300630000|2021-07-26 11:57:10|985.1|984.9|985.2|984.9|985.2|985|985.1|984.9|433
1627300640000|2021-07-26 11:57:20|985.3|985|985.4|985.1|985.4|985.2|985.3|985|219
1627300650000|2021-07-26 11:57:30|985.3|985.2|985.3|984.9|985.3|985.3|985.1|984.9|1432
1627300660000|2021-07-26 11:57:40|985.2|984.8|985.7|985.4|985.7|985.5|985.1|984.8|3677
1627300680000|2021-07-26 11:58:00|985.6|985.2|985.2|984.6|985.6|985.2|985.2|984.6|800
1627300690000|2021-07-26 11:58:10||984.7||984.7||984.7||984.7|0
1627300700000|2021-07-26 11:58:20|985.1|984.6|985.1|984.6|985.1|984.6|985.1|984.6|0
1627300720000|2021-07-26 11:58:40||984.7||984.9||984.9||984.7|0
1627300730000|2021-07-26 11:58:50|985.2|985|985.3|984.9|985.3|985|985.2|984.9|610
1627300740000|2021-07-26 11:59:00|985.2||985.2||985.2||985.2||0
1627300760000|2021-07-26 11:59:20||985||985||985||985|0
1627300770000|2021-07-26 11:59:30|985.3|985.1|985.4|985.1|985.4|985.2|985.3|985.1|130
1627300780000|2021-07-26 11:59:40|985.3||985.4||985.4||985.3||0
1627300790000|2021-07-26 11:59:50||985.2||985.1||985.2||985.1|85
1627300800000|2021-07-26 12:00:00||985||984.9||985||984.9|0
1627300820000|2021-07-26 12:00:20|985.3|984.7|985|984.5|985.3|984.7|985|984.5|2
1627300830000|2021-07-26 12:00:30||984.6||984.6||984.6||984.6|0
1627300840000|2021-07-26 12:00:40|985.1|984.7|985.3|985.2|985.3|985.2|985.1|984.7|267
1627300850000|2021-07-26 12:00:50|985.2|985|985.2|984.7|985.3|985|985.2|984.7|710
1627300860000|2021-07-26 12:01:00|985.1|984.6|985.1|984.7|985.1|984.7|985.1|984.6|0
1627300910000|2021-07-26 12:01:50|985.2|984.8|985.8|985.4|985.8|985.4|985.2|984.8|1071
1627300920000|2021-07-26 12:02:00|985.7|985.3|985.7|985.3|985.7|985.3|985.7|985.3|0
1627300930000|2021-07-26 12:02:10||985.4||985.4||985.4||985.4|0
1627300940000|2021-07-26 12:02:20|985.6|985.3|984.8|984.1|985.6|985.3|984.8|984|928
1627300950000|2021-07-26 12:02:30|984.9|984.2|985|984.8|985|984.8|984.9|984.2|520
1627300960000|2021-07-26 12:02:40|985.1|984.9|985.3|985.2|985.3|985.2|985.1|984.9|563
1627300970000|2021-07-26 12:02:50|985.4||985.5||985.5||985.4||127
1627300980000|2021-07-26 12:03:00|985.4|984.9|985.4|984.8|985.4|984.9|985.3|984.6|710
1627300990000|2021-07-26 12:03:10|985.3|985.2|985|984.5|985.3|985.2|985|984.5|141
1627301030000|2021-07-26 12:03:50||984.4||984.6||984.6||984.4|0
1627301040000|2021-07-26 12:04:00|985.1|984.7|986|985.7|986|985.7|985.1|984.7|1693
1627301050000|2021-07-26 12:04:10|985.9|985.6|985.8|985.5|985.9|985.6|985.8|985.5|1570
1627301060000|2021-07-26 12:04:20|985.7|985.4|985.6|985|985.7|985.4|985.5|985|0
1627301090000|2021-07-26 12:04:50||985.3||985.3||985.3||985.3|0
1627301140000|2021-07-26 12:05:40|985.7|985.4|985.8|985.5|985.8|985.5|985.7|985.4|707
1627301160000|2021-07-26 12:06:00|985.9|985.6|985.4|985.2|986.2|985.9|985.4|985.2|643
1627301190000|2021-07-26 12:06:30||984.8||984.7||984.8||984.6|0
1627301210000|2021-07-26 12:06:50|985.3|984.6|984.8|984.4|985.3|984.6|984.8|984|5415
1627301220000|2021-07-26 12:07:00|984.7|984.1|984.2|983.8|984.7|984.1|984.2|983.5|551
1627301230000|2021-07-26 12:07:10|984.1|983.6|984.1|983.4|984.1|983.6|984.1|983.4|0
1627301240000|2021-07-26 12:07:20||983.6||983.7||983.7||983.6|0
1627301260000|2021-07-26 12:07:40||983.8||983.8||983.8||983.8|0
1627301280000|2021-07-26 12:08:00|||||||||36
1627301310000|2021-07-26 12:08:30|984.2|983.9|984.8|984.6|985|984.6|984.2|983.9|1105
1627301320000|2021-07-26 12:08:40|984.7|984.4|984.4|983.6|984.7|984.4|984.4|983.6|1429
1627301350000|2021-07-26 12:09:10|984.5|983.7|985|984.5|985|984.5|984.5|983.7|649
1627301360000|2021-07-26 12:09:20|984.9|984.6|984.9|984.2|984.9|984.7|984.8|984.2|340
1627301370000|2021-07-26 12:09:30|984.8|984.4|984.8|984.4|984.8|984.4|984.8|984.2|0
1627301390000|2021-07-26 12:09:50|984.9|984.5|985|984.5|985|984.5|984.9|984.5|127
1627301400000|2021-07-26 12:10:00|985.1|984.6|985.5|985.2|985.5|985.2|985.1|984.6|530
1627301410000|2021-07-26 12:10:10|985.4|985|985.4|985|985.4|985|985.4|985|93
1627301420000|2021-07-26 12:10:20|985.5|985.1|985.6|985.1|985.6|985.2|985.5|985.1|127
1627301430000|2021-07-26 12:10:30||985.2||985.2||985.2||985.2|0
1627301440000|2021-07-26 12:10:40|985.7|985.3|985.7|985.5|985.8|985.5|985.7|985.3|127
1627301450000|2021-07-26 12:10:50|985.8|985.7|985.9|985.8|985.9|985.8|985.8|985.7|833
1627301460000|2021-07-26 12:11:00|985.8|985.7|985.9|985.8|985.9|985.8|985.8|985.5|710
1627301470000|2021-07-26 12:11:10|986|985.5|986.1|985.9|986.1|985.9|986|985.5|249
1627301480000|2021-07-26 12:11:20|986|985.8|985.8|985.6|986|985.8|985.8|985.4|989
1627301490000|2021-07-26 12:11:30|985.9|985.7|986.4|986.2|986.4|986.2|985.9|985.7|848
1627301500000|2021-07-26 12:11:40|986.3|986.1|986.4|986|986.4|986.1|986.2|985.8|894
1627301510000|2021-07-26 12:11:50|986.5|986.1|986.5|986.1|986.6|986.1|986.5|986.1|519
1627301520000|2021-07-26 12:12:00|986.6|986.2|986.7|986.4|986.7|986.4|986.6|986.2|236
1627301530000|2021-07-26 12:12:10|986.8|986.5|986.8|986.5|986.8|986.5|986.8|986.5|127
1627301540000|2021-07-26 12:12:20|986.7|986.4|986.7|986.4|986.7|986.4|986.7|986.4|0
1627301550000|2021-07-26 12:12:30|986.8|986.5|986.8|986.5|986.8|986.5|986.8|986.5|0
1627301560000|2021-07-26 12:12:40|986.9|986.6|986.8|986.7|986.9|986.7|986.8|986.5|1694
1627301570000|2021-07-26 12:12:50|986.7|986.6|986.7|986.4|986.7|986.6|986.7|986.4|617
1627301580000|2021-07-26 12:13:00|986.6|986.5|986.5|986.1|986.6|986.5|986.3|986.1|284
1627301590000|2021-07-26 12:13:10|986.4||986.4||986.4||986.4||0
1627301600000|2021-07-26 12:13:20|986.3||986.3||986.3||986.3||0
1627301610000|2021-07-26 12:13:30|986.2|986|986.2|985.7|986.3|986|986.1|985.7|794
1627301620000|2021-07-26 12:13:40|986.1||986.1||986.1||986.1||0
1627301640000|2021-07-26 12:14:00|986||986||986||986||0
1627301660000|2021-07-26 12:14:20|985|985.8|985.1|984.5|985.9|985.8|984.9|984.5|32857
1627301690000|2021-07-26 12:14:50|985||985||985||985||0
1627301700000|2021-07-26 12:15:00|984.9|984.4|984.8|984.5|984.9|984.5|984.8|984.2|258
1627301710000|2021-07-26 12:15:10|984.7|984.2|985.4|985|985.4|985|984.4|983.8|2457
1627301720000|2021-07-26 12:15:20|985.3||985.3||985.3||985.3||0
1627301730000|2021-07-26 12:15:30|985.2|984.9|985.2|984.9|985.2|984.9|985.2|984.9|75
1627301760000|2021-07-26 12:16:00|985.1|984.7|985.6|985.3|985.6|985.3|985|984.5|1606
1627301770000|2021-07-26 12:16:10|985.5|985.4|985.5|985|985.7|985.5|985.5|985|276
1627301790000|2021-07-26 12:16:30|985.6|985.1|986.1|985.7|986.1|985.7|985.6|985.1|649
1627301810000|2021-07-26 12:16:50||985.6||985.7||985.7||985.6|0
1627301820000|2021-07-26 12:17:00||985.8||985.8||985.8||985.8|0
1627301840000|2021-07-26 12:17:20|986.2|985.9|986.5|986|986.5|986|986.2|985.9|254
1627301870000|2021-07-26 12:17:50|986.6|986.1|986.7|986.2|986.7|986.2|986.6|986.1|127
1627301880000|2021-07-26 12:18:00||986.4||986.4||986.4||986.4|0
1627301890000|2021-07-26 12:18:10|986.8|986.5|986.8|986.5|986.8|986.5|986.8|986.5|127
1627301910000|2021-07-26 12:18:30||986.6||986.6||986.6||986.6|170
1627301940000|2021-07-26 12:19:00|986.9|986.7|987|986.9|987.2|986.9|986.9|986.7|1388
1627301950000|2021-07-26 12:19:10|986.9|986.7|986.9|986.6|987|986.7|986.7|986.6|684
1627302000000|2021-07-26 12:20:00|986.8|986.5|986.7|986.5|986.9|986.5|986.7|986.5|1009
1627302010000|2021-07-26 12:20:10|986.8|986.6|986.8|986.6|986.8|986.7|986.8|986.6|960
1627302020000|2021-07-26 12:20:20|986.7|986.5|986.6|986.4|986.7|986.5|986.6|986.1|499
1627302060000|2021-07-26 12:21:00|986.7|986.5|986.8|986.5|986.8|986.5|986.5|986.4|2340
1627302070000|2021-07-26 12:21:10|986.9|986.6|987.8|987.6|987.8|987.6|986.8|986.6|1275
1627302140000|2021-07-26 12:22:20|987.7|987.4|987.8|987.7|987.9|987.7|987.7|987.4|2862
1627302150000|2021-07-26 12:22:30|987.9|987.8|988.1|987.5|988.6|988.3|987.9|987.3|10339
1627302170000|2021-07-26 12:22:50|988|987.3|987.7|987|988|987.3|987.7|986.8|0
1627302180000|2021-07-26 12:23:00|987.6|986.9|987.7|987.3|987.7|987.4|987.3|986.8|1781
1627302190000|2021-07-26 12:23:10|||||||||29
1627302200000|2021-07-26 12:23:20|987.6|987.2|987.6|987.1|987.6|987.3|987.5|987|1019
1627302250000|2021-07-26 12:24:10||987.2||987.2||987.2||987.2|0
1627302300000|2021-07-26 12:25:00|987.5||987.5||987.5||987.5||0
1627302310000|2021-07-26 12:25:10|||||||||500
1627302360000|2021-07-26 12:26:00|987.4|986.9|987.1|986.7|987.4|987|987.1|986.7|1443
1627302390000|2021-07-26 12:26:30|987|986.4|986.4|986|987|986.4|986.4|986|1138
1627302400000|2021-07-26 12:26:40|986.5|986.1|987.3|986.7|987.3|986.8|986.5|986.1|1056
1627302410000|2021-07-26 12:26:50|987.2||987||987.2||987||0
1627302440000|2021-07-26 12:27:20|987.2|986.8|987.1|986.8|987.2|987|987|986.7|960
1627302450000|2021-07-26 12:27:30||986.7||986.8||986.8||986.7|0
1627302500000|2021-07-26 12:28:20|986.5|986.4|985.7|984.8|987|986.5|985.7|984.8|21252
1627302510000|2021-07-26 12:28:30|985.6||985.6||985.6||985.6||138
1627302520000|2021-07-26 12:28:40|985.5|984.7|985.3|984.5|985.5|984.7|985.3|984.4|0
1627302530000|2021-07-26 12:28:50|985.5|984.9|986.1|985.4|986.1|985.4|985.5|984.9|408
1627302540000|2021-07-26 12:29:00|986.2|985.5|986.3|985.7|986.3|985.7|986.2|985.5|0
1627302550000|2021-07-26 12:29:10||985.8||985.8||985.8||985.8|0
1627302590000|2021-07-26 12:29:50||985.6||985.5||985.6||985.5|0
1627302600000|2021-07-26 12:30:00|986.4|985.6|986.7|985.7|986.7|985.7|986.4|985.6|0
1627302610000|2021-07-26 12:30:10|986.5||986.4||986.5||986.4||0
1627302630000|2021-07-26 12:30:30||985.6||985.6||985.6||985.5|0
1627302650000|2021-07-26 12:30:50|986.3|985.5|985.7|985.2|986.3|985.5|985.7|985.2|2248
1627302660000|2021-07-26 12:31:00|985.9|985.3|986.5|985.9|986.5|985.9|985.9|985.3|314
1627302670000|2021-07-26 12:31:10|986.4|986|986|985.4|986.5|986.3|986|985.3|1470
1627302680000|2021-07-26 12:31:20|985.9|985.8|986|985.5|986|985.8|985.9|985.4|115
1627302700000|2021-07-26 12:31:40||985.6||985.5||985.6||985.5|0
1627302720000|2021-07-26 12:32:00|985.9|985.4|985.8|985.4|985.9|985.4|985.8|985|0
1627302740000|2021-07-26 12:32:20|985|984.9|984.7|984.1|985.7|985|984.7|984.1|12233
1627302750000|2021-07-26 12:32:30||983.8||983.9||983.9||983.8|0
1627302760000|2021-07-26 12:32:40||984.2||984.2||984.2||984.2|0
1627302770000|2021-07-26 12:32:50|984.6|983.9|984.3|983.5|984.6|983.9|984.3|983.5|709
1627302780000|2021-07-26 12:33:00|984.2||984.2||984.2||984.2||0
1627302790000|2021-07-26 12:33:10|984.1|983.3|983.9|983|984.1|983.4|983.9|982.9|0
1627302800000|2021-07-26 12:33:20|983.8|983.1|983.8|983.1|983.8|983.1|983.8|983.1|0
1627302810000|2021-07-26 12:33:30|983.7|982.1|983|982.3|983.7|982.4|983|981.7|15768
1627302820000|2021-07-26 12:33:40|982.9|982.1|982.9|982.2|982.9|982.2|982.9|981.8|0
1627302830000|2021-07-26 12:33:50|982.8|981.9|982.8|982.2|982.8|982.2|982.8|981.9|0
1627302850000|2021-07-26 12:34:10|982.9|982.3|983|982.7|983|982.7|982.9|982.3|2528
1627302860000|2021-07-26 12:34:20|983.2|982.8|983.1|982.9|983.4|982.9|983|982.8|287
1627302910000|2021-07-26 12:35:10|983.5|983|984|983.2|984|983.2|983.5|983|281
1627302920000|2021-07-26 12:35:20|984.1|983.3|983.9|983.2|984.1|983.4|983.9|983.2|0
1627302930000|2021-07-26 12:35:30||983.4||983.4||983.4||983.4|0
1627302950000|2021-07-26 12:35:50|983.8||983.8||983.8||983.8||0
1627302960000|2021-07-26 12:36:00|984|983.6|984.4|983.8|984.5|983.8|984|983.6|2431
1627302970000|2021-07-26 12:36:10|984.3||984.2||984.3||984.2||0
1627302980000|2021-07-26 12:36:20|984.1|983.7|984.2|983.7|984.2|983.7|983.5|982.6|1742
1627303000000|2021-07-26 12:36:40||983.8||983.7||983.8||983.7|0
1627303020000|2021-07-26 12:37:00|984.3|983.8|984.6|983.9|984.8|983.9|984.3|983.8|330
1627303030000|2021-07-26 12:37:10|984.7||984.7||984.7||984.7||0
1627303040000|2021-07-26 12:37:20|984.9|984|985|984.1|985.1|984.1|984.8|984|0
1627303070000|2021-07-26 12:37:50|985.1|984.2|985.5|984.7|985.6|984.7|985|984.2|11418
1627303080000|2021-07-26 12:38:00|985.3||985.2||985.3||985.2||0
1627303090000|2021-07-26 12:38:10|985.1|984.6|984.8|984.2|985.1|984.7|984.8|984.2|1744
1627303100000|2021-07-26 12:38:20||984.4||984.4||984.4||984.4|0
1627303110000|2021-07-26 12:38:30|985|984.5|985.4|984.5|985.5|984.5|985|984.5|613
1627303120000|2021-07-26 12:38:40||984.7||984.8||984.8||984.7|0
1627303140000|2021-07-26 12:39:00|985.7|984.9|986.4|985.6|986.5|985.6|985.7|984.9|30
1627303160000|2021-07-26 12:39:20|986.5|985.7|986.7|985.7|986.8|985.7|986.5|985.7|0
1627303180000|2021-07-26 12:39:40|986.8||986.8||986.8||986.8||0
1627303190000|2021-07-26 12:39:50|986.7||986.7||986.7||986.7||85
1627303210000|2021-07-26 12:40:10|986.6|985.6|986.5|985.6|986.6|985.6|986.5|985.6|0
1627303220000|2021-07-26 12:40:20|986.4|985.7|986.4|985.6|986.5|985.7|986.2|985.6|0
1627303230000|2021-07-26 12:40:30|986.3|985.7|986.2|985.7|986.3|985.7|986.2|985.7|0
1627303250000|2021-07-26 12:40:50|986.4|985.8|986.9|986.4|987.3|986.4|986.4|985.8|742
1627303260000|2021-07-26 12:41:00||986.5||986.7||986.7||986.5|0
1627303270000|2021-07-26 12:41:10|987|986.8|987.3|986.4|987.7|986.9|986.6|986.4|2506
1627303280000|2021-07-26 12:41:20|987.2||987.1||987.2||987||0
1627303290000|2021-07-26 12:41:30|987||986.9||987||986.9||0
1627303300000|2021-07-26 12:41:40|986.8|986.3|986.8|986.1|986.8|986.3|986.5|986.1|138
1627303330000|2021-07-26 12:42:10||986.2||986.3||986.3||986.2|0
1627303340000|2021-07-26 12:42:20||986.2||986.1||986.2||986.1|110
1627303390000|2021-07-26 12:43:10|986.7|986.2|986.5|986.1|986.8|986.5|986.5|986.1|2018
1627303400000|2021-07-26 12:43:20|986.6|986.2|987|986.3|987.1|986.4|986.5|986.1|1389
1627303410000|2021-07-26 12:43:30|986.9|986.1|986.6|986.1|986.9|986.1|986.6|986.1|752
1627303420000|2021-07-26 12:43:40|986.5|985.9|986.2|985.6|986.5|986.1|986.2|985.2|525
1627303450000|2021-07-26 12:44:10|986.1|985.3|985.9|985.1|986.1|985.3|985.9|985|0
1627303460000|2021-07-26 12:44:20|985.8|985|985.2|984.3|985.8|985|985.2|984.2|1000
1627303480000|2021-07-26 12:44:40|985.1|984.2|985.4|984.6|985.6|984.8|984.9|983.7|4777
1627303490000|2021-07-26 12:44:50|985.5|984.5|985.1|984.5|985.5|984.5|985.1|984.5|0
1627303500000|2021-07-26 12:45:00||984.6||984.7||984.7||984.6|199
1627303510000|2021-07-26 12:45:10|985.2|984.8|986.4|985.5|986.5|985.5|985.2|984.8|476
1627303520000|2021-07-26 12:45:20||985.6||985.6||985.6||985.6|0
1627303530000|2021-07-26 12:45:30|986.3|985.5|985.8|985|986.3|985.5|985.6|985|2607
1627303540000|2021-07-26 12:45:40|985.7|985.1|986.2|985.6|986.2|985.6|985.6|985.1|678
1627303550000|2021-07-26 12:45:50|986.3|985.7|986.4|985.8|986.6|985.8|986.3|985.7|0
1627303560000|2021-07-26 12:46:00|986.3|985.7|986|985.3|986.3|985.7|985.9|985.2|710
1627303570000|2021-07-26 12:46:10|985.9||985.9||985.9||985.9||0
1627303600000|2021-07-26 12:46:40||985.4||985.4||985.4||985.4|0
1627303620000|2021-07-26 12:47:00|985.8|985.2|985.2|984.2|985.8|985.2|985.2|983.8|3938
1627303630000|2021-07-26 12:47:10|985.1|984.3|986.4|985.5|986.5|985.6|985.1|984.3|900
1627303650000|2021-07-26 12:47:30|986.3|985.6|986|985.2|986.3|985.6|986|985.2|1950
1627303660000|2021-07-26 12:47:40|985.9|985|985.4|984.5|985.9|985|985.3|984.4|1693
1627303680000|2021-07-26 12:48:00||984.7||984.7||984.7||984.7|0
1627303690000|2021-07-26 12:48:10||984.8||984.8||984.8||984.8|0
1627303710000|2021-07-26 12:48:30||984.7||984.7||984.7||984.7|0
1627303730000|2021-07-26 12:48:50||984.8||984.8||984.8||984.8|0
1627303740000|2021-07-26 12:49:00|985.3|984.7|984.9|984.3|985.3|984.7|984.9|983.9|335
1627303750000|2021-07-26 12:49:10|984.8|984|984.5|983.7|984.8|984|984.5|983.5|0
1627303780000|2021-07-26 12:49:40||983.9||984||984||983.9|0
1627303790000|2021-07-26 12:49:50|984.4|983.9|984.2|983.3|984.4|983.9|984.2|983.1|77
1627303800000|2021-07-26 12:50:00||983.4||983.4||983.4||983.4|0
1627303820000|2021-07-26 12:50:20||983.6||983.6||983.6||983.6|0
1627303840000|2021-07-26 12:50:40|984.1|983.4|984|983.3|984.1|983.4|984|983.3|827
1627303850000|2021-07-26 12:50:50|983.9|983.1|983.9|983.3|983.9|983.3|983.9|982.9|0
1627303900000|2021-07-26 12:51:40|984.1|983.4|985|984.1|985.1|984.1|984.1|983.4|588
1627303910000|2021-07-26 12:51:50||984.2||984.4||984.4||984.2|0
1627303920000|2021-07-26 12:52:00|984.9|984.5|984.3|983.5|984.9|984.5|984.3|983.5|1127
1627303930000|2021-07-26 12:52:10|984.2|983.4|984|983.2|984.2|983.4|984|982.9|0
1627303970000|2021-07-26 12:52:50||983.3||983.3||983.3||983.3|0
1627303980000|2021-07-26 12:53:00|983.9|983.2|983.9|983.1|983.9|983.2|983.9|983.1|0
1627304000000|2021-07-26 12:53:20||983.2||983.2||983.2||983.2|0
1627304040000|2021-07-26 12:54:00|984.2|983.3|984.3|983.3|984.3|983.3|984.2|983.3|255
1627304070000|2021-07-26 12:54:30|984||984||984||984||0
1627304130000|2021-07-26 12:55:30|984.2|983.4|984|983.4|984.2|983.6|984|983.4|801
1627304140000|2021-07-26 12:55:40||983.6||983.6||983.6||983.6|0
1627304150000|2021-07-26 12:55:50|984.2||984.1||984.3||984.1||0
1627304160000|2021-07-26 12:56:00|984.2||984.2||984.4||984.2||0
1627304170000|2021-07-26 12:56:10|984.1|983.9|984.2|983.6|984.2|983.9|983.9|983.6|2
1627304190000|2021-07-26 12:56:30|983.9|983.4|983.8|983.2|983.9|983.4|983.6|983.2|509
1627304200000|2021-07-26 12:56:40||983.3||983.4||983.4||983.2|0
1627304220000|2021-07-26 12:57:00|983.7||983.7||983.7||983.7||0
1627304230000|2021-07-26 12:57:10|983.6|983.2|983.4|982.7|983.6|983.2|983.3|982.5|297
1627304240000|2021-07-26 12:57:20||982.8||982.8||982.8||982.8|0
1627304270000|2021-07-26 12:57:50||982.7||982.9||982.9||982.7|0
1627304290000|2021-07-26 12:58:10|982.7|982.6|982.6|982.3|983.2|982.6|982.6|981.7|10410
1627304310000|2021-07-26 12:58:30|982.5|982.1|982.1|981.3|982.5|982.1|982|981|313
1627304320000|2021-07-26 12:58:40|982|981.4|982|981.4|982|981.4|982|981.4|0
1627304350000|2021-07-26 12:59:10||981.5||981.6||981.6||981.4|210
1627304360000|2021-07-26 12:59:20|||||||||810
1627304380000|2021-07-26 12:59:40|981.9|981.2|981.7|981.1|981.9|981.2|981.7|981|46
1627304390000|2021-07-26 12:59:50|981.8|981.5|982|981.5|982.3|981.7|981.7|981.5|325
1627304410000|2021-07-26 13:00:10|982.1|981.6|982.1|981.7|982.1|981.7|982.1|981.6|136
1627304420000|2021-07-26 13:00:20|982.3|981.8|982.8|982.2|982.9|982.2|982.3|981.8|368
1627304430000|2021-07-26 13:00:30||982.1||982.3||982.3||982.1|0
1627304440000|2021-07-26 13:00:40|983.1|982.2|983.4|982.5|983.5|982.5|983.1|982.2|0
1627304470000|2021-07-26 13:01:10|983.5|982.6|983.9|982.9|984.1|982.9|983.5|982.6|0
1627304480000|2021-07-26 13:01:20|983.8|983|983.8|983.1|983.8|983.1|983.8|983|0
1627304490000|2021-07-26 13:01:30||983.2||983.2||983.2||983.2|0
1627304500000|2021-07-26 13:01:40||983.1||983.2||983.2||983.1|0
1627304520000|2021-07-26 13:02:00|983.7|983|983.1|982.4|983.7|983|983.1|982.1|1035
1627304530000|2021-07-26 13:02:10|983|982.5|982.8|981.9|983|982.5|982.8|981.8|1003
1627304560000|2021-07-26 13:02:40||982.2||982.3||982.3||982.2|0
1627304580000|2021-07-26 13:03:00|983|982.4|983.3|982.6|983.3|982.6|983|982.4|325
1627304590000|2021-07-26 13:03:10|983.4|982.7|983.3|982.7|983.5|982.7|983.3|982.7|0
1627304620000|2021-07-26 13:03:40|983.4|982.8|983.3|982.8|983.5|982.8|983.3|982.8|0
1627304650000|2021-07-26 13:04:10|983|982.5|983.3|982.4|983.5|982.5|982.7|982.3|988
1627304680000|2021-07-26 13:04:40||982.5||982.6||982.6||982.5|0
1627304700000|2021-07-26 13:05:00||982.7||982.7||982.7||982.7|0
1627304720000|2021-07-26 13:05:20|983.5|983.3|983|982.7|983.6|983.3|982.9|982.7|3027
1627304730000|2021-07-26 13:05:30|982.9|982.5|982.8|982.3|983|982.5|982.7|982.3|185
1627304750000|2021-07-26 13:05:50|982.7|982.2|982.6|981.9|982.7|982.2|982.6|981.8|1226
1627304760000|2021-07-26 13:06:00|982.5|981.8|982.4|981.9|982.5|981.9|982.4|981.3|0
1627304770000|2021-07-26 13:06:10|982.5|982|982.9|982.2|983.1|982.3|982.4|982|345
1627304780000|2021-07-26 13:06:20|983|982.4|983.5|982.9|983.6|982.9|983|982.4|0
1627304790000|2021-07-26 13:06:30|983.4|983|984|983.2|984.1|983.3|983.4|983|955
1627304800000|2021-07-26 13:06:40||983.3||983.3||983.3||983.3|0
1627304820000|2021-07-26 13:07:00|983.9|983.2|983.4|983|983.9|983.2|983.4|983|821
1627304830000|2021-07-26 13:07:10|983.3||983.4||983.4||983.3||0
1627304870000|2021-07-26 13:07:50|983.3||983.3||983.3||983.3||0
1627304880000|2021-07-26 13:08:00|983.2|982.7|983.1|982.7|983.2|982.7|983.1|982.3|2
1627304890000|2021-07-26 13:08:10|983|982.3|982.8|982.3|983|982.3|982.8|982.3|2
1627304910000|2021-07-26 13:08:30|982.7||982.7||982.7||982.7||0
1627304920000|2021-07-26 13:08:40||982.4||982.4||982.5||982.4|152
1627304970000|2021-07-26 13:09:30|982.9|982.5|983|982.7|983.5|982.7|982.9|982.3|186
1627304980000|2021-07-26 13:09:40|983.3|982.8|983.6|983|983.8|983|983|982.7|106
1627305010000|2021-07-26 13:10:10|983.5|982.8|983.5|982.8|983.5|982.8|983.3|982.8|52
1627305020000|2021-07-26 13:10:20|983.6||983.4||983.7||983.4||0
1627305030000|2021-07-26 13:10:30|983.5||983.5||983.5||983.5||0
1627305050000|2021-07-26 13:10:50|983.4|982.9|983.4|982.9|983.4|982.9|983.4|982.9|0
1627305070000|2021-07-26 13:11:10|983.3|982.8|983.3|982.8|983.3|982.8|983.2|982.8|207
1627305080000|2021-07-26 13:11:20|983.2|982.5|983|982.2|983.2|982.5|983|982.1|285
1627305090000|2021-07-26 13:11:30|982.9|982.1|982.7|981.8|982.9|982.1|982.7|981.7|20
1627305100000|2021-07-26 13:11:40||982||982||982||982|0
1627305110000|2021-07-26 13:11:50|982.8|982.1|982.9|982.2|983|982.2|982.8|982.1|0
1627305130000|2021-07-26 13:12:10|983.1|982.3|983.2|982.5|983.5|982.6|983.1|982.3|1
1627305140000|2021-07-26 13:12:20||982.7||982.8||982.8||982.5|0
1627305150000|2021-07-26 13:12:30|983.4|982.9|983.7|983.2|983.8|983.2|983.2|982.9|364
1627305160000|2021-07-26 13:12:40|983.5|983.1|982.9|982.2|983.5|983.1|982.9|981.9|1393
1627305180000|2021-07-26 13:13:00|982.8|982|983|982.2|983|982.2|982.7|981.9|0
1627305200000|2021-07-26 13:13:20|982.9||982.9||982.9||982.9||0
1627305210000|2021-07-26 13:13:30|982.8|982.1|982.3|981.5|982.8|982.1|982.3|981.1|294
1627305220000|2021-07-26 13:13:40|982.5|981.6|983.2|982.5|983.3|982.5|982.5|981.6|1084
1627305230000|2021-07-26 13:13:50|983.3|982.6|983.5|982.7|983.7|982.7|983.3|982.6|0
1627305240000|2021-07-26 13:14:00|983.6|982.8|983.8|983|983.9|983|983.6|982.8|0
1627305250000|2021-07-26 13:14:10|983.9|983.1|984.1|983.2|984.4|983.2|983.9|983.1|0
1627305260000|2021-07-26 13:14:20|984||984||984||984||0
1627305270000|2021-07-26 13:14:30|983.9|983.3|984|983.2|984|983.3|983.9|983.2|0
1627305280000|2021-07-26 13:14:40|983.9||983.9||983.9||983.9||0
1627305290000|2021-07-26 13:14:50|983.8|983|983.7|983|983.8|983|983.7|983|1468
1627305300000|2021-07-26 13:15:00|983.6||983.6||983.6||983.6||0
1627305310000|2021-07-26 13:15:10|983.5||983.5||983.5||983.5||0
1627305320000|2021-07-26 13:15:20|983.4||983.4||983.4||983.4||0
1627305350000|2021-07-26 13:15:50|983.6|983.1|984.1|983.3|984.1|983.3|983.6|983.1|590
1627305360000|2021-07-26 13:16:00|984|983.2|984|983|984|983.2|984|983|0
1627305420000|2021-07-26 13:17:00|984.1|983.1|984.1|983.1|984.1|983.1|984.1|983.1|0
1627305450000|2021-07-26 13:17:30|984||984||984||984||0
1627305480000|2021-07-26 13:18:00|983.9|983|983.7|983|983.9|983|983.7|983|0
1627305490000|2021-07-26 13:18:10|983.6||983.5||983.6||983.5||0
1627305540000|2021-07-26 13:19:00|983.4|982.8|982.8|982|983.4|982.8|982.8|981.9|173
1627305550000|2021-07-26 13:19:10|982.9|982.1|983|982.2|983|982.2|982.9|982.1|0
1627305560000|2021-07-26 13:19:20|982.8|982.3|982.8|982.3|982.8|982.3|982.8|982.3|0
1627305570000|2021-07-26 13:19:30||982.4||982.4||982.4||982.4|0
1627305600000|2021-07-26 13:20:00|983|982.5|983.7|982.8|983.8|982.8|983|982.5|5
1627305620000|2021-07-26 13:20:20|983.6|982.7|982.9|982.5|983.6|982.7|982.9|982.3|152
1627305660000|2021-07-26 13:21:00|983.1|982.6|983.4|982.6|983.6|982.7|983.1|982.6|4
1627305680000|2021-07-26 13:21:20|983.3||983.3||983.3||983.3||0
1627305720000|2021-07-26 13:22:00|983.2|982.5|982.4|981.7|983.2|982.5|982.4|981.6|269
1627305730000|2021-07-26 13:22:10|982.3|981.6|982.3|981.5|982.4|981.6|982.3|981.4|0
1627305740000|2021-07-26 13:22:20|982.5|981.6|982.8|981.9|982.8|981.9|982.5|981.6|278
1627305780000|2021-07-26 13:23:00|983|982|983.3|982.4|983.4|982.4|983|982|0
1627305830000|2021-07-26 13:23:50||982.5||982.5||982.5||982.5|0
1627305860000|2021-07-26 13:24:20|||||||||222
1627305880000|2021-07-26 13:24:40|983.2|982.3|983.1|982.3|983.2|982.3|982.8|982|1258
1627305890000|2021-07-26 13:24:50|983.2|982.4|983.4|982.4|983.5|982.4|983.2|982.4|0
1627305900000|2021-07-26 13:25:00|982.9|982.3|982.5|982.2|982.9|982.7|982.5|982.2|670
1627305920000|2021-07-26 13:25:20|982.4|982|982.5|982.2|982.5|982.2|982.4|982|168
1627305960000|2021-07-26 13:26:00|982.8|982.3|983|982.3|983.3|982.4|982.8|982.2|308
1627305980000|2021-07-26 13:26:20|983.2|982.4|983.6|982.7|983.6|982.7|983.2|982.4|2
1627306000000|2021-07-26 13:26:40|983.7|982.8|983.8|983.3|984|983.3|983.7|982.8|0
1627306010000|2021-07-26 13:26:50|984|983.4|984|983.4|984.1|983.4|984|983.4|0
1627306020000|2021-07-26 13:27:00|983.9|983.1|983.1|982.2|983.9|983.4|983|981.9|3340
1627306040000|2021-07-26 13:27:20||982.3||982.3||982.3||982.3|0
1627306050000|2021-07-26 13:27:30|983.2|982.4|983.7|983|983.9|983|983.2|982.4|431
1627306060000|2021-07-26 13:27:40|983.5|982.8|983.1|982.2|983.5|982.8|983|982.1|1705
1627306070000|2021-07-26 13:27:50||982.5||982.5||982.5||982.5|0
1627306090000|2021-07-26 13:28:10|983|982.2|982.9|982.3|983|982.3|982.9|982.2|50
1627306100000|2021-07-26 13:28:20||982.6||982.6||982.6||982.6|0
1627306110000|2021-07-26 13:28:30|983.1|982.7|983.8|982.9|983.9|982.9|983.1|982.7|1363
1627306130000|2021-07-26 13:28:50|983.9|983|984.1|983.4|984.3|983.4|983.9|983|4
1627306140000|2021-07-26 13:29:00|984.3|983.5|983.5|982.8|984.4|983.8|983.3|982.2|1180
1627306160000|2021-07-26 13:29:20|983.6|982.9|984.3|983.4|984.4|983.4|983.6|982.9|293
1627306200000|2021-07-26 13:30:00|984.2||984.2||984.2||984.2||0
1627306210000|2021-07-26 13:30:10|984.3|983.5|984.3|983.7|984.7|983.7|984.3|983.5|0
1627306220000|2021-07-26 13:30:20|984.6|983.8|985.2|984.6|985.5|984.6|984.6|983.8|323
1627306230000|2021-07-26 13:30:30|985.6|984.7|986.4|985.3|986.5|985.3|985.6|984.7|437
1627306240000|2021-07-26 13:30:40|986.5|985.4|987.4|986.7|987.5|986.7|986.4|985.4|123
1627306250000|2021-07-26 13:30:50|987.5||987.7||987.7||987.5||0
1627306260000|2021-07-26 13:31:00|987.2|986.8|986.9|986.3|987.2|986.9|986.7|986.3|2502
1627306270000|2021-07-26 13:31:10|987|986.4|988.3|987.3|988.6|987.3|987|986.4|349
1627306280000|2021-07-26 13:31:20|988.4|987.4|987.4|986.5|988.4|987.4|987.4|986.5|409
1627306290000|2021-07-26 13:31:30|987.3|986.4|986.6|985.5|987.3|986.4|986.4|985.4|100
1627306300000|2021-07-26 13:31:40||985.6||986||986||985.6|0
1627306310000|2021-07-26 13:31:50|986.7|986.1|988.1|987.3|988.2|987.3|986.7|986.1|514
1627306320000|2021-07-26 13:32:00|988|987.2|987.8|987.1|988|987.2|987.8|987.1|789
1627306330000|2021-07-26 13:32:10|987.9||987.8||987.9||987.8||0
1627306340000|2021-07-26 13:32:20|987.7||987.7||987.7||987.7||0
1627306360000|2021-07-26 13:32:40|988|987.2|989.3|988.1|989.8|988.6|988|987.2|27849
1627306370000|2021-07-26 13:32:50|989.2|988|987.7|986.5|989.2|988|987.7|986.5|10873
1627306380000|2021-07-26 13:33:00|987.6|986.4|986.7|985.4|987.6|986.4|986.7|985.3|1237
1627306390000|2021-07-26 13:33:10|986.6|985.5|987|986.2|987|986.3|986.6|985.5|430
1627306400000|2021-07-26 13:33:20|986.9|985.9|986|985.1|987|985.9|985.7|985.1|16528
1627306410000|2021-07-26 13:33:30|985.9|985.2|985.9|984.9|985.9|985.2|985.9|984.8|0
1627306420000|2021-07-26 13:33:40|985|984.6|984.8|983.9|985|984.6|984.8|983.8|12543
1627306430000|2021-07-26 13:33:50|984.7|983.6|984.7|983.6|984.7|983.6|984.7|983.5|0
1627306440000|2021-07-26 13:34:00|984.9|983.7|985.9|985.2|985.9|985.2|984.9|983.7|654
1627306450000|2021-07-26 13:34:10||985.1||985.2||985.2||985.1|0
1627306460000|2021-07-26 13:34:20|985.8|985.1|985.7|985|985.8|985.1|985.6|984.5|2934
1627306470000|2021-07-26 13:34:30|985.8|985.1|986.5|985.5|986.9|985.8|985.8|985.1|1142
1627306480000|2021-07-26 13:34:40|986.6|985.6|986.8|986.1|986.8|986.1|986.6|985.6|64
1627306490000|2021-07-26 13:34:50|986.9|986.6|986.9|986.2|987|986.6|986.9|986.1|10142
1627306500000|2021-07-26 13:35:00|986.8|986.1|986.4|985.7|986.8|986.1|986.4|985.4|1143
1627306510000|2021-07-26 13:35:10|986.3|985.6|986.1|985.2|986.3|985.6|986.1|985.1|0
1627306520000|2021-07-26 13:35:20|986|985.1|985.8|984.9|986|985.1|985.8|984.8|0
1627306530000|2021-07-26 13:35:30|985.9|985|986.9|986.2|987.1|986.2|985.9|985|1641
1627306540000|2021-07-26 13:35:40|986.8|986.3|987|986.3|987|986.3|986.8|986.3|164
1627306560000|2021-07-26 13:36:00|987.2|986.4|987.5|986.7|988|987|987.2|986.3|1740
1627306570000|2021-07-26 13:36:10|987.4|986.4|987|986|987.4|986.4|987|985.9|710
1627306580000|2021-07-26 13:36:20|986.9|985.9|986.7|985.3|986.9|986|986.7|985.3|0
1627306590000|2021-07-26 13:36:30|986.6|986.2|986.1|985|986.6|986.2|986.1|985|2
1627306600000|2021-07-26 13:36:40|986|985.1|985.6|984.9|986|985.1|985.6|984.8|0
1627306610000|2021-07-26 13:36:50|985.5||985.5||985.5||985.5||0
1627306620000|2021-07-26 13:37:00|985.4|984.8|985.3|984.8|985.4|984.8|985.3|984.8|83
1627306660000|2021-07-26 13:37:40|985.5|984.9|985.7|984.8|986.3|985.2|985.5|984.6|7995
1627306670000|2021-07-26 13:37:50|985.6|984.6|985.1|983.7|985.6|984.6|985.1|983.6|1190
1627306680000|2021-07-26 13:38:00|985|983.8|984.8|983.8|985|983.8|984.8|983.8|0
1627306690000|2021-07-26 13:38:10||983.9||983.9||984||983.9|0
1627306700000|2021-07-26 13:38:20|984.7||984.7||984.7||984.7||0
1627306710000|2021-07-26 13:38:30|984.6|983.7|984.6|983.6|984.6|983.7|984.6|983.6|0
1627306720000|2021-07-26 13:38:40|984.5|983.9|984.1|983.4|984.5|983.9|983.9|983|1261
1627306730000|2021-07-26 13:38:50|984.3|983.5|984.5|983.9|984.6|983.9|984.3|983.4|394
1627306740000|2021-07-26 13:39:00|984.8|984|985.3|984.4|985.4|984.4|984.8|984|1280
1627306750000|2021-07-26 13:39:10|985.1|984.5|985.8|984.9|986|984.9|985.1|984.5|3
1627306760000|2021-07-26 13:39:20|985.7||985.7||985.7||985.7||0
1627306810000|2021-07-26 13:40:10|985.6|984.7|985.2|984|985.6|984.7|985.2|983.9|1865
1627306820000|2021-07-26 13:40:20|985.1|983.9|985|984.1|985.1|984.1|985|983.9|0
1627306860000|2021-07-26 13:41:00|984.9||984.8||984.9||984.8||0
1627306890000|2021-07-26 13:41:30|984.7|983.8|983.9|983|984.7|984.1|983.9|983|2068
1627306900000|2021-07-26 13:41:40|983.8|983.1|983.7|983|983.8|983.1|983.7|983|628
1627306920000|2021-07-26 13:42:00|983.6||983.5||983.6||983.5||0
1627306930000|2021-07-26 13:42:10|983.4|982.6|983.1|982|983.4|982.6|983.1|982|1015
1627306950000|2021-07-26 13:42:30||982.1||982.1||982.1||982.1|0
1627306990000|2021-07-26 13:43:10|983||982.8||983||982.8||0
1627307000000|2021-07-26 13:43:20|982.7|982.2|982.6|982.1|982.7|982.3|982.6|982.1|915
1627307010000|2021-07-26 13:43:30|982.5|981.8|981.9|981.1|982.5|981.8|981.9|981|271
1627307020000|2021-07-26 13:43:40|981.7|981|982.4|981.5|982.5|981.5|981.7|981|1903
1627307030000|2021-07-26 13:43:50|982.5|981.8|982.5|982.1|983.1|982.1|982.5|981.8|1000
1627307050000|2021-07-26 13:44:10|981.9|981.8|981.9|981.1|981.9|981.8|981.7|981|15888
1627307060000|2021-07-26 13:44:20|981.6|981|981.5|981|981.6|981|981|980.8|2168
1627307070000|2021-07-26 13:44:30||980.9||980.8||980.9||980.6|0
1627307080000|2021-07-26 13:44:40|981.4|980.7|981.4|980.6|981.4|980.7|981.2|980|4915
1627307090000|2021-07-26 13:44:50|981.3|980.5|981.3|980.4|981.3|980.7|981.1|980.3|1308
1627307100000|2021-07-26 13:45:00|981.6|980.5|981.8|980.9|982.3|981.1|981.6|980.5|400
1627307110000|2021-07-26 13:45:10|981.9|981|981.9|981.4|981.9|981.4|981.9|981|315
1627307120000|2021-07-26 13:45:20|982.1|981.5|982.6|981.6|982.7|981.6|982.1|981.5|159
1627307130000|2021-07-26 13:45:30|982.5|981.5|982.4|981.5|982.5|981.5|982.4|981.3|0
1627307150000|2021-07-26 13:45:50|982.5|981.6|982.6|981.8|982.6|981.8|982.5|981.6|0
1627307160000|2021-07-26 13:46:00|982.5|981.6|982.5|982.2|982.5|982.2|982.5|981.6|0
1627307170000|2021-07-26 13:46:10||981.9||981.9||981.9||981.9|0
1627307180000|2021-07-26 13:46:20||982||982||982||982|0
1627307210000|2021-07-26 13:46:50|982.4|981.9|982.7|982|982.7|982.1|982.1|981.7|681
1627307220000|2021-07-26 13:47:00|982.5|982.1|982.7|982.3|982.7|982.3|982.5|982.1|17
1627307240000|2021-07-26 13:47:20|982.6|982.1|982.4|981.9|982.6|982.1|982.4|981.5|617
1627307250000|2021-07-26 13:47:30|982.5|981.7|982.4|981.7|982.7|981.7|982.4|981.7|208
1627307260000|2021-07-26 13:47:40|982|981.8|982|981.7|982.4|981.8|982|981.4|95
1627307280000|2021-07-26 13:48:00|981.9|981.5|982|981.5|982|981.5|981.9|981.4|75
1627307320000|2021-07-26 13:48:40|981.9||981.9||981.9||981.9||0
1627307340000|2021-07-26 13:49:00|982.1|981.6|982.3|981.9|982.3|982|982|981.6|1085
1627307350000|2021-07-26 13:49:10||981.8||981.8||981.8||981.8|0
1627307360000|2021-07-26 13:49:20||981.6||981.5||981.6||981.4|0
1627307380000|2021-07-26 13:49:40|982.2|981.4|982.2|981.5|982.2|981.5|982.2|981.4|30
1627307390000|2021-07-26 13:49:50|982.1|981.4|981.8|981.1|982.1|981.4|981.8|981|359
1627307400000|2021-07-26 13:50:00|981.7|980.9|981|980.3|981.7|980.9|981|980.3|660
1627307410000|2021-07-26 13:50:10|980.9|980.2|980.8|980|980.9|980.2|980.8|980|0
1627307420000|2021-07-26 13:50:20|980.7|980.1|980.7|980.1|980.7|980.1|980.6|980.1|1200
1627307430000|2021-07-26 13:50:30|980.9|980.2|981.2|980.8|981.5|981.1|980.9|980.2|2162
1627307440000|2021-07-26 13:50:40|981.5|980.9|981.7|981.1|981.9|981.2|981.5|980.9|901
1627307460000|2021-07-26 13:51:00|981.8|981.2|981.8|981.5|981.8|981.5|981.7|981.2|3
1627307480000|2021-07-26 13:51:20|982|981.6|982|981.5|982.7|981.7|982|981.5|775
1627307500000|2021-07-26 13:51:40|981.9||981.9||981.9||981.9||0
1627307520000|2021-07-26 13:52:00|982.3|981.6|982.5|981.8|982.6|981.8|982.3|981.6|254
1627307540000|2021-07-26 13:52:20|982.6|981.9|983.6|983|983.8|983|982.6|981.9|0
1627307550000|2021-07-26 13:52:30|983.7|983.1|983.3|982.8|984.1|983.3|983.3|982.7|744
1627307560000|2021-07-26 13:52:40|983.5|982.9|983.3|983.1|983.6|983.1|983.3|982.9|245
1627307580000|2021-07-26 13:53:00|983.6|983.2|983.6|983.2|983.6|983.2|983.6|983.2|6
1627307590000|2021-07-26 13:53:10|983.7|983.3|984|983.3|984.4|983.7|983.7|982.9|3074
1627307610000|2021-07-26 13:53:30|983.9||983.8||983.9||983.8||0
1627307650000|2021-07-26 13:54:10|983.6|983|982.9|982.1|983.6|983|982.9|982.1|838
1627307660000|2021-07-26 13:54:20|982.8|982|982.8|981.9|982.8|982|982.8|981.6|0
1627307670000|2021-07-26 13:54:30|982.7|981.8|982.2|981.3|982.7|981.8|982.2|981.3|0
1627307680000|2021-07-26 13:54:40|982.1|981.2|982|981.3|982.1|981.3|981.8|981|507
1627307700000|2021-07-26 13:55:00|982.2|981.4|982.5|981.7|982.5|981.7|982.2|981.4|1036
1627307710000|2021-07-26 13:55:10|982.4|981.5|982|981.2|982.4|981.5|982|981.2|710
1627307720000|2021-07-26 13:55:20|982.1|981.3|982|981.3|982.1|981.3|982|981.3|0
1627307730000|2021-07-26 13:55:30|981.9||981.9||981.9||981.9||0
1627307740000|2021-07-26 13:55:40|982|981.4|982.3|981.8|982.3|981.8|981.9|981.4|967
1627307750000|2021-07-26 13:55:50|982.5|981.9|983.3|982.5|983.3|982.5|982.5|981.9|1162
1627307760000|2021-07-26 13:56:00||982.6||982.9||982.9||982.6|0
1627307820000|2021-07-26 13:57:00|983.5|983|983.2|982.9|983.6|983.3|983.1|982.9|4398
1627307830000|2021-07-26 13:57:10|983.3|982.6|983.6|983.1|983.6|983.1|983.3|982.6|850
1627307850000|2021-07-26 13:57:30|983.5|983|983.4|982.9|983.6|983|983.4|982.8|0
1627307860000|2021-07-26 13:57:40||982.8||982.8||982.8||982.8|0
1627307870000|2021-07-26 13:57:50|983.5|982.9|983.5|982.9|983.5|982.9|983.5|982.9|0
1627307880000|2021-07-26 13:58:00|983.4||983.4||983.4||983.4||0
1627307890000|2021-07-26 13:58:10|983.5||983.5||983.5||983.5||0
1627307900000|2021-07-26 13:58:20|983.8|983|984.6|983.8|984.7|983.8|983.8|983|1606
1627307910000|2021-07-26 13:58:30|984.9|983.9|985.5|984.7|985.6|984.7|984.9|983.9|826
1627307920000|2021-07-26 13:58:40|985.8|984.8|985.7|985.2|986|985.2|985.7|984.8|0
1627307940000|2021-07-26 13:59:00|985.9|985.3|985.9|985.5|986.3|985.5|985.9|985.3|9
1627307990000|2021-07-26 13:59:50|986.3|985.6|985.1|984.7|986.6|985.6|985.1|984.2|5480
1627308000000|2021-07-26 14:00:00|985||985||985||985||0
1627308010000|2021-07-26 14:00:10|984.9|984.3|984.6|984.1|984.9|984.3|984.6|984.1|73
1627308040000|2021-07-26 14:00:40|984.5||984.5||984.5||984.5||0
1627308060000|2021-07-26 14:01:00|984.6|984.2|986.4|985.3|986.7|985.3|984.6|984.2|1102
1627308070000|2021-07-26 14:01:10|986.1|985.4|986.1|985.4|986.1|985.4|986.1|985.4|0
1627308080000|2021-07-26 14:01:20|986|985.2|985.2|984.8|986|985.2|985.2|984.3|968
1627308110000|2021-07-26 14:01:50|985.4|984.9|985.8|985.4|986.4|985.4|985.4|984.4|5153
1627308120000|2021-07-26 14:02:00|985.9|985.3|986.4|985.7|986.5|985.7|985.9|985.3|1474
1627308130000|2021-07-26 14:02:10|986.3|985.8|986.6|986.2|987|986.2|986.3|985.8|258
1627308140000|2021-07-26 14:02:20|987|986.3|987.4|986.9|987.5|986.9|987|986.3|334
1627308150000|2021-07-26 14:02:30|987.3||987.4||987.4||987.3||0
1627308160000|2021-07-26 14:02:40|987.6|987|987.3|987|987.9|987.3|987.3|987|2889
1627308170000|2021-07-26 14:02:50|987.4|986.9|987.2|986.6|987.4|986.9|987.2|986.5|389
1627308180000|2021-07-26 14:03:00|987.1|986.5|986.8|986.2|987.1|986.5|986.8|985.9|0
1627308190000|2021-07-26 14:03:10|986.7|985.9|986.7|985.9|986.7|986|986.7|985.9|0
1627308200000|2021-07-26 14:03:20|986.8|986|986.3|985.5|987|986.4|986.3|985.4|356
1627308210000|2021-07-26 14:03:30|986.4||986.3||986.4||986.3||0
1627308220000|2021-07-26 14:03:40||985.7||985.7||985.7||985.7|0
1627308230000|2021-07-26 14:03:50||985.8||985.7||985.8||985.7|0
1627308240000|2021-07-26 14:04:00|986.2||986.2||986.2||986.2||0
1627308250000|2021-07-26 14:04:10||985.8||985.8||985.8||985.8|0
1627308260000|2021-07-26 14:04:20|986.5|985.9|986.6|986|987|986|986.5|985.9|385
1627308270000|2021-07-26 14:04:30||986.1||986.1||986.1||986.1|0
1627308280000|2021-07-26 14:04:40|986.3|986.2|986.3|986.2|986.3|986.2|986.3|986.2|0
1627308300000|2021-07-26 14:05:00|986.7|986.3|987.3|986.8|987.5|986.8|986.7|986.3|1312
1627308320000|2021-07-26 14:05:20|987.2|986.7|987|986.8|987.3|986.8|987|986.7|2068
1627308330000|2021-07-26 14:05:30|986.9|986.9|987.8|987.1|987.9|987.1|986.9|986.9|836
1627308340000|2021-07-26 14:05:40|987.9|987.2|988|987.6|988|987.6|987.9|987.1|0
1627308350000|2021-07-26 14:05:50|988.3|987.7|988.5|988|988.6|988|988.3|987.7|664
1627308360000|2021-07-26 14:06:00|988.6|987.9|989.2|988.4|989.4|988.4|988.6|987.8|168
1627308370000|2021-07-26 14:06:10|989.4|988.5|989.4|988.5|989.5|988.5|989.4|988.5|0
1627308380000|2021-07-26 14:06:20|989.5||989.6||989.6||989.5||0
1627308390000|2021-07-26 14:06:30|989|988.6|989.9|988.7|990|988.7|989|988.6|7
1627308410000|2021-07-26 14:06:50|990|988.8|990|989|990|989|990|988.8|0
1627308420000|2021-07-26 14:07:00|989.9|988.7|989.3|988.5|989.9|989.1|989.3|988.5|7215
1627308430000|2021-07-26 14:07:10|989.2|988.2|989|988.4|989.2|988.4|989|988.1|0
1627308440000|2021-07-26 14:07:20|988.7|988.5|989.4|988.8|989.4|988.8|988.7|988.5|1824
1627308450000|2021-07-26 14:07:30|989.5|988.9|989.3|988.8|989.9|989.1|989.3|988.8|4296
1627308460000|2021-07-26 14:07:40|989.2|988.4|989|988.6|989.2|988.7|989|988.3|1991
1627308470000|2021-07-26 14:07:50|988.9|988.2|988.8|987.7|988.9|988.2|988.6|987.6|149
1627308500000|2021-07-26 14:08:20|988.7|987.8|988.6|987.8|988.7|987.8|988.6|987.8|0
1627308510000|2021-07-26 14:08:30|988.5|987.5|988.2|987.5|988.5|987.6|988.2|987.5|75
1627308520000|2021-07-26 14:08:40|988.4|987.6|988.9|988|988.9|988|988.4|987.6|666
1627308530000|2021-07-26 14:08:50|988.5|988.1|988.8|988.3|989.2|988.3|988.5|988.1|272
1627308540000|2021-07-26 14:09:00|989|988.4|989.4|988.7|989.5|988.7|989|988.4|182
1627308550000|2021-07-26 14:09:10|989.3||989.2||989.3||989.2||0
1627308560000|2021-07-26 14:09:20|989|988.4|988.9|988.4|989|988.4|988.8|987.9|1187
1627308570000|2021-07-26 14:09:30|989|988.5|989.2|988.5|989.9|989.1|988.7|988.2|16707
1627308580000|2021-07-26 14:09:40|989.1||989||989.1||989||0
1627308590000|2021-07-26 14:09:50|988.9|988.2|988.9|988|988.9|988.2|988.9|988|3
1627308600000|2021-07-26 14:10:00|989.1|987.9|989.8|988.8|989.8|988.8|989|987.9|638
1627308610000|2021-07-26 14:10:10|989.9|988.9|989.9|989.1|990|989.1|989.9|988.9|0
1627308620000|2021-07-26 14:10:20|989.8||989.9||989.9||989.8||0
1627308630000|2021-07-26 14:10:30|989.5|988.9|989.4|988.8|989.5|988.9|989.4|988.6|153
1627308640000|2021-07-26 14:10:40|989.5|988.9|989.8|989.2|989.9|989.3|989.5|988.9|7301
1627308650000|2021-07-26 14:10:50|989.6|989|989.4|988.6|989.6|989|989.4|988.6|710
1627308660000|2021-07-26 14:11:00|989.3|988.7|989.3|988.7|989.3|988.7|989.3|988.7|0
1627308700000|2021-07-26 14:11:40|989.4|988.8|989.8|989.1|989.9|989.1|989.4|988.8|891
1627308710000|2021-07-26 14:11:50|989.7||989.5||989.7||989.5||0
1627308720000|2021-07-26 14:12:00|989.7|989.2|989.9|989.3|989.9|989.3|989.7|989.2|328
1627308730000|2021-07-26 14:12:10||989.4||989.5||989.5||989.4|0
1627308760000|2021-07-26 14:12:40||989.6||989.6||989.6||989.6|0
1627308770000|2021-07-26 14:12:50|990|989.7|990|989.5|991|990|989.7|989.2|5068
1627308780000|2021-07-26 14:13:00|989.8|989.2|989.8|989.3|989.8|989.3|989.7|989.2|71
1627308800000|2021-07-26 14:13:20|989.7|989.2|989.2|988.3|989.7|989.2|989|988.1|654
1627308810000|2021-07-26 14:13:30|989|988.4|989|988.4|989|988.4|989|988.4|0
1627308820000|2021-07-26 14:13:40|988.7||988.7||988.7||988.7||0
1627308830000|2021-07-26 14:13:50|988.6|988.2|988|987.3|988.6|988.2|988|986.9|197
1627308840000|2021-07-26 14:14:00|988.2|987.4|988.5|987.8|988.5|987.8|988.2|987.4|1340
1627308850000|2021-07-26 14:14:10|988.8|987.9|988.7|988.4|989.2|988.5|988.6|987.9|1957
1627308860000|2021-07-26 14:14:20|988.9|988.5|989.4|988.5|989.4|988.5|988.9|988.5|0
1627308870000|2021-07-26 14:14:30|989.5||989.3||989.5||989.3||0
1627308880000|2021-07-26 14:14:40||988.6||988.7||988.7||988.6|0
1627308890000|2021-07-26 14:14:50||988.8||989||989||988.8|0
1627308900000|2021-07-26 14:15:00|989.5|989.1|989.7|989|989.9|989.1|989.5|989|887
1627308910000|2021-07-26 14:15:10|989.6|989.1|989.6|989|989.6|989.1|989.6|989|0
1627308930000|2021-07-26 14:15:30|989.3|988.8|989.7|989.3|989.7|989.3|989.2|988.8|10067
1627308940000|2021-07-26 14:15:40||989.4||989.4||989.4||989.4|0
1627308950000|2021-07-26 14:15:50|989.6|989.3|989.7|989.1|989.7|989.3|989.3|989|2828
1627308960000|2021-07-26 14:16:00|988.9|989.2|988.7|988.4|989.3|989.2|988.6|988.2|73644
1627308970000|2021-07-26 14:16:10|989|988.5|988.6|988.1|989|988.5|988.2|987.5|2931
1627308980000|2021-07-26 14:16:20|988|987.9|987.3|986.5|988|987.9|987.3|986.4|10437
1627308990000|2021-07-26 14:16:30|987.2|986.3|987|986.4|987.2|986.4|987|986.3|1031
1627309000000|2021-07-26 14:16:40|986.8|986.1|986.8|986.2|986.8|986.2|986.8|986.1|0
1627309010000|2021-07-26 14:16:50|986.7|986|985.7|985.1|986.7|986|985|984.6|12960
1627309020000|2021-07-26 14:17:00|985.6|985|985.3|984.7|985.6|985|985.1|984.5|5104
1627309030000|2021-07-26 14:17:10|985.4|984.8|986.8|986.2|986.8|986.2|985.4|984.8|2136
1627309040000|2021-07-26 14:17:20|986.7|986|986.6|985.9|986.7|986|986.6|985.9|0
1627309050000|2021-07-26 14:17:30|986.8|986|987.3|986.5|987.5|986.5|986.8|986|235
1627309060000|2021-07-26 14:17:40|987.5|986.6|987.8|987|987.9|987|987.2|986.6|219
1627309080000|2021-07-26 14:18:00|987.9|987.1|988|987.6|988|987.6|987.9|987.1|1200
1627309090000|2021-07-26 14:18:10|988.3|987.7|988.6|987.8|988.7|987.8|988.3|987.7|2196
1627309110000|2021-07-26 14:18:30|988.5|987.7|988.4|987.7|988.5|987.7|988.3|987.7|0
1627309120000|2021-07-26 14:18:40|988.5|987.8|989.1|988.4|989.3|988.4|988.5|987.8|515
1627309140000|2021-07-26 14:19:00|989||989.1||989.1||989||0
1627309150000|2021-07-26 14:19:10||988.5||988.6||988.6||988.5|0
1627309160000|2021-07-26 14:19:20|989|987.9|987.5|987|989|987.9|987.1|986.7|28465
1627309170000|2021-07-26 14:19:30|987.6|987.1|987.4|986.7|987.8|987.2|987.2|986.4|4774
1627309180000|2021-07-26 14:19:40|987.6|986.8|987.4|986.8|987.7|987|987.4|986.7|0
1627309190000|2021-07-26 14:19:50|986.5|987|987.4|986.6|987.4|987.2|986.5|986.4|3730
1627309200000|2021-07-26 14:20:00|987.5|986.7|987.9|987.2|987.9|987.3|987.4|986.7|1717
1627309220000|2021-07-26 14:20:20|988|987.3|988.9|988.1|988.9|988.2|988|987.3|1443
1627309230000|2021-07-26 14:20:30|988.8|987.9|988.6|987.9|988.8|987.9|988.6|987.8|3
1627309240000|2021-07-26 14:20:40|988.7|988|989.5|988.6|989.5|988.6|988.7|988|146
1627309250000|2021-07-26 14:20:50|989.6|988.7|989.7|988.8|989.8|988.8|989.6|988.7|0
1627309260000|2021-07-26 14:21:00|989.6|989|989.5|989|989.6|989|989.5|989|0
1627309270000|2021-07-26 14:21:10|989.7|989.1|991|990.2|991|990.2|989.7|989.1|1269
1627309290000|2021-07-26 14:21:30||990.3||990.3||990.3||990.3|0
1627309310000|2021-07-26 14:21:50|990.3|990.2|990.9|990.2|990.9|990.3|990.2|990|7353
1627309350000|2021-07-26 14:22:30|990.8|989.9|990.7|989.9|990.8|989.9|990.5|989.8|267
1627309360000|2021-07-26 14:22:40|990.6|989.8|990.5|989.8|990.6|989.8|990.5|989.8|0
1627309370000|2021-07-26 14:22:50|||||||||75
1627309380000|2021-07-26 14:23:00|990.4|989.9|989.5|988.7|990.4|989.9|989.5|988.3|2597
1627309390000|2021-07-26 14:23:10|989.4||989.4||989.4||989.4||0
1627309400000|2021-07-26 14:23:20|989.5|988.8|989.4|988.6|990|989.2|989.3|988.5|4802
1627309410000|2021-07-26 14:23:30|989.3||989.3||989.3||989.3||0
1627309420000|2021-07-26 14:23:40|989.2|988.4|989.2|988.4|989.2|988.4|989.2|988.3|0
1627309430000|2021-07-26 14:23:50|989.1||989.1||989.1||989.1||0
1627309440000|2021-07-26 14:24:00|989|988.3|989|988.2|989.1|988.3|989|988.1|0
1627309450000|2021-07-26 14:24:10||988.4||988.4||988.4||988.4|0
1627309460000|2021-07-26 14:24:20|988.9||988.9||988.9||988.9||0
1627309470000|2021-07-26 14:24:30|989|988.5|989.8|989.3|990.2|989.3|989|988.5|937
1627309480000|2021-07-26 14:24:40|990.1|989.4|990.5|989.7|990.6|989.7|990.1|989.4|113
1627309500000|2021-07-26 14:25:00|990||990||990||990||0
1627309540000|2021-07-26 14:25:40||989.8||989.8||989.8||989.8|0
1627309560000|2021-07-26 14:26:00|990.4|989.9|990.5|989.8|990.5|989.9|990.4|989.8|23
1627309570000|2021-07-26 14:26:10|990.6|989.9|989.8|989.5|990.6|989.9|989.8|989.3|2658
1627309580000|2021-07-26 14:26:20|989.7|989.3|989.5|988.9|989.7|989.3|989.3|988.5|1064
1627309590000|2021-07-26 14:26:30|989.7|989|990|989.1|990.1|989.1|989.3|988.8|539
1627309600000|2021-07-26 14:26:40|989.9||989.9||989.9||989.9||0
1627309620000|2021-07-26 14:27:00|989.8|989|989.6|988.8|989.9|989|989.6|988.8|0
1627309630000|2021-07-26 14:27:10||988.9||988.9||988.9||988.9|0
1627309640000|2021-07-26 14:27:20|989.5|988.8|989|988.1|989.5|988.8|989|988.1|461
1627309650000|2021-07-26 14:27:30|988.9|988.2|989|988.3|989|988.3|988.9|988.2|0
1627309660000|2021-07-26 14:27:40|988.9|988.4|988.3|987.5|988.9|988.4|988.3|987.4|344
1627309670000|2021-07-26 14:27:50|988.2|987.3|988.1|987.1|988.2|987.3|988.1|987.1|0
1627309680000|2021-07-26 14:28:00|988|987.2|988|987.2|988|987.2|988|987.2|0
1627309690000|2021-07-26 14:28:10||987.5||987.5||987.5||987.5|0
1627309730000|2021-07-26 14:28:50|987.9|987.1|987.8|987.1|987.9|987.1|987.8|987.1|3
1627309740000|2021-07-26 14:29:00|987.7|986.9|987.5|987.1|987.7|987.1|987.5|986.4|0
1627309750000|2021-07-26 14:29:10|987.6||987.6||987.6||987.5||0
1627309780000|2021-07-26 14:29:40|986|987.2|986.6|985.8|987.5|987.2|986|985.7|26050
1627309790000|2021-07-26 14:29:50|986.5|985.6|986.1|985.1|986.5|985.6|986.1|985.1|2450
1627309800000|2021-07-26 14:30:00|985.9|985|985.6|984.6|985.9|985|985.6|984.6|2136
1627309810000|2021-07-26 14:30:10|985.5|984.7|986.2|985.3|986.3|985.3|985.1|984.7|4502
1627309820000|2021-07-26 14:30:20|986.3|985.4|986.7|985.7|986.7|985.7|986.3|985.4|1444
1627309830000|2021-07-26 14:30:30|986.6|985.8|985.8|985.2|986.6|986|985.8|985|7288
1627309840000|2021-07-26 14:30:40|985.7|985|985.5|984.7|985.7|985|985.5|984.4|0
1627309860000|2021-07-26 14:31:00||984.9||984.9||984.9||984.9|0
1627309880000|2021-07-26 14:31:20|985.4||985.4||985.4||985.4||302
1627309890000|2021-07-26 14:31:30|985.5|985|986.8|985.9|986.8|985.9|985.5|985|3691
1627309900000|2021-07-26 14:31:40|986.7||986.7||986.7||986.7||0
1627309910000|2021-07-26 14:31:50|986.6|985.8|986|985.3|986.6|985.8|985.9|985.3|2789
1627309920000|2021-07-26 14:32:00|985.9|985.1|985.7|985.1|985.9|985.1|985.7|985.1|13
1627309930000|2021-07-26 14:32:10||985.2||985.2||985.2||985.2|0
1627309960000|2021-07-26 14:32:40|985.8|985.3|986|985.6|986|985.6|985.8|985.3|399
1627309970000|2021-07-26 14:32:50|986.2|985.7|986.7|985.9|986.9|985.9|986.2|985.7|443
1627309980000|2021-07-26 14:33:00|986.8|986|987.2|986.3|987.4|986.3|986.8|986|0
1627309990000|2021-07-26 14:33:10|987.1|986.2|986.8|986.3|987.1|986.3|986.8|986.2|0
1627310000000|2021-07-26 14:33:20|986.7|986.2|986.3|985.7|986.7|986.2|986.3|985.7|1311
1627310010000|2021-07-26 14:33:30|986.5|985.8|987.1|986.2|987.1|986.2|986.5|985.8|357
1627310020000|2021-07-26 14:33:40|987.2|986.3|987.4|986.4|987.4|986.4|987.2|986.3|0
1627310030000|2021-07-26 14:33:50|987.5||987.5||987.5||987.5||0
1627310040000|2021-07-26 14:34:00|987.4||987.3||987.4||987.3||0
1627310050000|2021-07-26 14:34:10|987.2|986.5|987.3|986.5|987.3|986.5|987.2|986.5|0
1627310060000|2021-07-26 14:34:20||986.6||986.6||986.6||986.6|0
1627310070000|2021-07-26 14:34:30|987.4|986.7|987.3|986.8|987.4|986.8|987.3|986.7|0
1627310090000|2021-07-26 14:34:50|987.4||987.4||987.4||987.4||0
1627310130000|2021-07-26 14:35:30|987.3|986.6|986.9|986.3|987.3|986.8|986.9|985.8|1884
1627310150000|2021-07-26 14:35:50||986.4||986.5||986.5||986.3|0
1627310160000|2021-07-26 14:36:00|987.1|986.6|987.4|986.7|987.4|986.7|987|986.6|311
1627310170000|2021-07-26 14:36:10|987.3|986.5|986.7|986.3|987.3|986.5|986.7|985.8|794
1627310220000|2021-07-26 14:37:00|986.6||986.6||986.6||986.6||0
1627310230000|2021-07-26 14:37:10|986.7|986|986.4|986|986.7|986|986.4|986|256
1627310240000|2021-07-26 14:37:20|986.3|985.7|986.2|985.4|986.3|985.7|986.2|985.2|150
1627310250000|2021-07-26 14:37:30|986.1|985.2|985.9|985.4|986.1|985.4|985.8|985|0
1627310260000|2021-07-26 14:37:40|986|985.5|985.8|985.3|986.3|985.7|985.7|985.3|2164
1627310270000|2021-07-26 14:37:50|985.9||985.8||985.9||985.8||0
1627310290000|2021-07-26 14:38:10|985.7|985.2|985.5|984.9|985.7|985.3|985.3|984.5|2245
1627310310000|2021-07-26 14:38:30||985||985||985||985|0
1627310320000|2021-07-26 14:38:40|985.4|984.9|985.2|984.9|985.4|984.9|985.2|984.9|752
1627310340000|2021-07-26 14:39:00|985.4|985|986.4|985.6|986.5|985.7|985.4|985|538
1627310350000|2021-07-26 14:39:10||985.5||985.5||985.5||985.5|0
1627310360000|2021-07-26 14:39:20|986.5|985.6|986.6|985.6|986.6|985.6|986.5|985.6|0
1627310370000|2021-07-26 14:39:30|986.5||986.4||986.5||986.4||0
1627310380000|2021-07-26 14:39:40|986.5||986.6||986.8||986.5||0
1627310400000|2021-07-26 14:40:00|986.1|985.5|986.1|985.4|986.1|985.5|986.1|985.4|0
1627310410000|2021-07-26 14:40:10||985.5||985.5||985.5||985.5|0
1627310420000|2021-07-26 14:40:20|986.3|985.6|986.9|986.4|987|986.4|986.1|985.6|3909
1627310430000|2021-07-26 14:40:30|986.7||986.7||986.7||986.7||0
1627310440000|2021-07-26 14:40:40|986.6|986.1|986.2|985.4|986.6|986.1|986.2|985.4|1063
1627310450000|2021-07-26 14:40:50|986.1|985.3|985.9|985.2|986.1|985.3|985.9|985.1|20
1627310460000|2021-07-26 14:41:00||985.5||985.5||985.5||985.5|0
1627310470000|2021-07-26 14:41:10|985.8|985.2|985.7|985.2|985.8|985.2|985.7|984.7|349
1627310480000|2021-07-26 14:41:20||985.3||985.3||985.3||985.3|0
1627310500000|2021-07-26 14:41:40|985.8|985.4|987|986.3|987.1|986.3|985.8|985.4|726
1627310510000|2021-07-26 14:41:50|986.9|986.2|986.3|986|986.9|986.2|986.3|986|712
1627310520000|2021-07-26 14:42:00|986.5|986.1|986.8|986.1|986.8|986.2|986.3|986.1|298
1627310530000|2021-07-26 14:42:10||986.2||986.3||986.3||986.2|0
1627310540000|2021-07-26 14:42:20||986.4||986.5||986.5||986.4|0
1627310570000|2021-07-26 14:42:50|987|986.6|987.3|986.6|987.3|986.6|987|986.6|103
1627310580000|2021-07-26 14:43:00|987.2|986.4|986.9|986.3|987.2|986.4|986.9|986.2|1273
1627310590000|2021-07-26 14:43:10|986.8||986.8||986.8||986.8||0
1627310600000|2021-07-26 14:43:20||986.4||986.4||986.4||986.4|0
1627310620000|2021-07-26 14:43:40|986.7|986.3|986.7|986.2|986.7|986.3|986.6|986|64
1627310640000|2021-07-26 14:44:00|986.6|986|986.2|985.9|986.6|986|986.2|985.7|340
1627310650000|2021-07-26 14:44:10|986.3||986.2||986.3||986.2||0
1627310670000|2021-07-26 14:44:30|986.1|985.7|985.7|985|986.1|985.9|985.7|984.8|1190
1627310680000|2021-07-26 14:44:40||985.1||985.2||985.2||985.1|0
1627310700000|2021-07-26 14:45:00|985.6|985.3|985.6|985.1|985.6|985.3|985.5|985.1|76
1627310710000|2021-07-26 14:45:10|985.7|985.2|985.3|985|985.7|985.2|985.3|985|3015
1627310740000|2021-07-26 14:45:40|985.4|985.1|985.6|985|985.7|985.3|985.4|985|892
1627310750000|2021-07-26 14:45:50|985.5|985.1|985.1|984.6|985.5|985.1|985.1|984.6|339
1627310760000|2021-07-26 14:46:00|985.2|984.5|985.6|985|985.7|985.1|985.2|984.5|1539
1627310770000|2021-07-26 14:46:10|985.5|984.8|985.5|985.1|985.6|985.1|985.5|984.8|0
1627310780000|2021-07-26 14:46:20||985.2||985.2||985.2||985.2|0
1627310790000|2021-07-26 14:46:30|985.6|985.3|985.8|985.6|986.2|985.7|985.6|985.3|811
1627310800000|2021-07-26 14:46:40|985.9|985.7|986.2|985.7|986.4|985.8|985.8|985.7|385
1627310840000|2021-07-26 14:47:20|986.3|985.8|986.9|986.4|987|986.4|986.2|985.8|2532
1627310850000|2021-07-26 14:47:30|986|985.9|985.9|985.3|986.9|986|985.9|985.3|10401
1627310860000|2021-07-26 14:47:40|985.8|985.5|985.7|985.2|985.8|985.5|985.7|985|80
1627310870000|2021-07-26 14:47:50|985.6||985.6||985.6||985.6||0
1627310880000|2021-07-26 14:48:00|985|984.9|985.4|984.7|985.6|984.9|985|984.6|1190
1627310890000|2021-07-26 14:48:10|985.5|984.8|985.8|985.4|985.9|985.4|985.5|984.8|1784
1627310970000|2021-07-26 14:49:30|985.9|985.5|986.3|985.6|986.4|985.6|985.9|985.5|1441
1627310980000|2021-07-26 14:49:40|985.9|985.7|985.9|985.8|986.4|985.8|985.9|985.7|290
1627310990000|2021-07-26 14:49:50|985.8|985.7|985.7|985.3|985.9|985.7|985.6|985|3126
1627311000000|2021-07-26 14:50:00|985.6||985.6||985.6||985.6||0
1627311010000|2021-07-26 14:50:10|985.5|985|985.2|984.5|985.5|985|985.2|984.4|102
1627311030000|2021-07-26 14:50:30||984.8||984.8||984.8||984.8|0
1627311040000|2021-07-26 14:50:40|985.1||984.9||985.1||984.9||0
1627311050000|2021-07-26 14:50:50|984.8|984.5|985.2|985|985.5|985|984.7|984.2|895
1627311060000|2021-07-26 14:51:00|985.1|984.7|985.2|984.7|985.2|984.7|985.1|984.7|1116
1627311070000|2021-07-26 14:51:10|985.1|984.4|985.1|984.4|985.1|984.4|985.1|984.4|6
1627311080000|2021-07-26 14:51:20|985|984.3|985|984.4|985|984.4|985|984.3|0
1627311090000|2021-07-26 14:51:30|985.1|984.5|985.1|984.4|985.4|984.9|985|984.4|429
1627311100000|2021-07-26 14:51:40|985|984.5|985.2|984.6|985.5|984.6|984.8|984.5|1292
1627311120000|2021-07-26 14:52:00|985.3|984.7|985.2|984.7|985.5|984.7|985.2|984.7|800
1627311170000|2021-07-26 14:52:50|985.3|984.8|984.7|984.2|985.5|985|984.5|984.1|3650
1627311180000|2021-07-26 14:53:00|984.8|984.3|985|984.5|985|984.5|984.8|984.3|385
1627311350000|2021-07-26 14:55:50|985.1|984.6|985.2|985|985.6|985|985.1|984.6|1628
1627311360000|2021-07-26 14:56:00|985.1|984.8|985.1|984.9|985.1|984.9|985|984.8|979
1627311370000|2021-07-26 14:56:10|985|984.8|984.9|984.6|985|984.8|984.9|984.6|1145
1627311390000|2021-07-26 14:56:30|985|984.7|985|984.8|985|984.8|985|984.7|384
1627311400000|2021-07-26 14:56:40|985.2|984.9|985|984.8|985.4|984.9|985|984.8|149
1627311410000|2021-07-26 14:56:50||984.7||984.7||984.7||984.7|0
1627311440000|2021-07-26 14:57:20|984.9|984.6|985.2|985.1|985.6|985.1|984.8|984.6|2804
1627311450000|2021-07-26 14:57:30|985.1|985|985.2|984.9|985.2|985|985.1|984.9|713
1627311460000|2021-07-26 14:57:40|985.3|985|986.4|985.7|986.5|985.7|985.3|985|396
1627311470000|2021-07-26 14:57:50||985.8||985.8||985.8||985.8|0
1627311480000|2021-07-26 14:58:00|986.3|985.7|986.3|985.7|986.3|985.7|986.3|985.7|0
1627311520000|2021-07-26 14:58:40|986.4|985.8|986.7|986.2|986.8|986.2|986.4|985.8|401
1627311540000|2021-07-26 14:59:00|986.6|986.1|986.4|985.8|986.6|986.1|986.4|985.8|1703
1627311550000|2021-07-26 14:59:10|986.3|985.6|985.9|985.2|986.3|985.7|985.7|985.2|1257
1627311560000|2021-07-26 14:59:20|985.8|985.1|985.7|985.1|985.8|985.1|985.7|985.1|0
1627311570000|2021-07-26 14:59:30||985.3||985.3||985.3||985.3|0
1627311600000|2021-07-26 15:00:00|985.8|985.4|986.6|986|986.7|986|985.8|985.4|762
1627311620000|2021-07-26 15:00:20|986.7|986.1|986|985.6|986.7|986.2|986|985.4|4069
1627311630000|2021-07-26 15:00:30|985.9|985.4|985.4|985|985.9|985.4|985.4|984.7|285
1627311640000|2021-07-26 15:00:40|985.3|984.8|985|984.4|985.3|984.8|985|984.2|3
1627311660000|2021-07-26 15:01:00||984.5||984.5||984.5||984.5|0
1627311670000|2021-07-26 15:01:10|985.1|984.6|985.3|984.8|985.4|984.8|985.1|984.6|3283
1627311680000|2021-07-26 15:01:20|985||985||985||985||0
1627311690000|2021-07-26 15:01:30|984.9|984.7|985|984.5|985|984.7|984.7|984.5|2063
1627311710000|2021-07-26 15:01:50||984.8||984.8||984.8||984.8|0
1627311720000|2021-07-26 15:02:00|984.9|984.5|984.9|984.5|984.9|984.5|984.9|984.5|99
1627311740000|2021-07-26 15:02:20|984.8|984.2|984.8|984.5|984.8|984.5|984.6|984|474
1627311750000|2021-07-26 15:02:30|984.7|984.1|984.2|983.7|984.8|984.3|983.9|983.4|970
1627311760000|2021-07-26 15:02:40|984||984||984||984||0
1627311770000|2021-07-26 15:02:50|983.9||983.9||983.9||983.9||0
1627311780000|2021-07-26 15:03:00|983.8|983.5|983.4|983|983.8|983.5|983.4|983|5688
1627311790000|2021-07-26 15:03:10|983.3|982.7|983.3|982.7|983.3|982.8|983|982.5|1313
1627311800000|2021-07-26 15:03:20|983.2||983||983.2||983||0
1627311810000|2021-07-26 15:03:30|982.9|982.6|982.5|981.7|982.9|982.6|982.5|981.7|1829
1627311820000|2021-07-26 15:03:40||981.9||981.9||981.9||981.9|0
1627311850000|2021-07-26 15:04:10|982.6|982|982.6|982.3|982.6|982.3|982.5|982|1006
1627311870000|2021-07-26 15:04:30|982.7|982.4|983.1|982.8|983.2|982.8|982.7|982.4|1568
1627311890000|2021-07-26 15:04:50|983.2|982.9|983.7|983.1|983.8|983.1|983.2|982.9|378
1627311900000|2021-07-26 15:05:00|||||||||75
1627311930000|2021-07-26 15:05:30|983.9|983.2|984|983.6|984.2|983.6|983.9|983.2|943
1627311940000|2021-07-26 15:05:40|984.1|983.7|984.5|983.8|984.6|983.8|984.1|983.7|1425
1627311950000|2021-07-26 15:05:50||983.9||983.9||983.9||983.9|0
1627311970000|2021-07-26 15:06:10|984.6|984|984.6|984.4|985|984.4|984.6|984|141
1627311990000|2021-07-26 15:06:30|984.8|984.5|984.7|984.4|985|984.6|984.6|984.4|105
1627312000000|2021-07-26 15:06:40|984.6|984.3|983.9|983.2|984.7|984.3|983.9|983.2|5767
1627312010000|2021-07-26 15:06:50||983.1||983.1||983.1||983.1|0
1627312020000|2021-07-26 15:07:00||983.2||983.4||983.4||983.2|0
1627312030000|2021-07-26 15:07:10|983.8|983.3|983.6|983.1|983.8|983.3|983.6|983.1|829
1627312040000|2021-07-26 15:07:20|983.5|983.2|983.9|983.5|983.9|983.5|983.5|983.2|882
1627312050000|2021-07-26 15:07:30|984|983.4|984.3|983.8|984.6|983.8|983.9|983.4|1294
1627312080000|2021-07-26 15:08:00|984.2|983.6|984.1|983.5|984.2|983.6|983.9|983.5|2317
1627312090000|2021-07-26 15:08:10|984||984||984||984||0
1627312180000|2021-07-26 15:09:40|983.9|983.3|983.9|983.1|983.9|983.3|983.9|983.1|643
1627312190000|2021-07-26 15:09:50|983.8|983.2|984|983.5|984|983.5|983.8|983.2|2000
1627312200000|2021-07-26 15:10:00|984.2|983.6|984.2|983.8|984.3|983.8|984.2|983.6|219
1627312210000|2021-07-26 15:10:10|984.3|983.9|984.4|984.2|984.9|984.3|984.3|983.9|937
1627312220000|2021-07-26 15:10:20|984.6|984.3|985|984.5|985|984.5|984.6|984.3|570
1627312240000|2021-07-26 15:10:40|984.6|984.6|985|984.6|985|984.6|984.6|984.6|254
1627312260000|2021-07-26 15:11:00|985.1|984.7|985.8|985.2|985.9|985.2|985.1|984.7|188
1627312270000|2021-07-26 15:11:10|985.7|985.1|985.4|984.8|985.7|985.1|985.4|984.8|361
1627312280000|2021-07-26 15:11:20|985.3|984.9|985.3|985|985.3|985.1|985.2|984.8|893
1627312290000|2021-07-26 15:11:30|985.2|984.8|985.3|984.8|985.3|984.8|985.2|984.8|1164
1627312300000|2021-07-26 15:11:40||984.9||985||985||984.9|0
1627312310000|2021-07-26 15:11:50|985.4|985.1|986|985.4|986.2|985.4|985.4|985.1|1377
1627312320000|2021-07-26 15:12:00|985.9|985.3|985.7|985.1|985.9|985.4|985.5|985|949
1627312330000|2021-07-26 15:12:10|985.5||985.2||985.5||985.2||0
1627312340000|2021-07-26 15:12:20||985||984.7||985||984.7|4
1627312360000|2021-07-26 15:12:40|||||||||125
1627312370000|2021-07-26 15:12:50|985.3|984.8|985.9|985.3|985.9|985.3|985.3|984.8|1187
1627312380000|2021-07-26 15:13:00|985.4|985.1|985.4|985.1|985.4|985.1|985.4|985.1|683
1627312390000|2021-07-26 15:13:10|985.3|984.9|985.2|984.5|985.3|984.9|985|984.5|1903
1627312410000|2021-07-26 15:13:30|985.4|984.6|985|984.7|985.7|985.2|985|984.6|3013
1627312420000|2021-07-26 15:13:40|984.9|984.6|984.9|984.6|985|984.6|984.9|984.6|805
1627312460000|2021-07-26 15:14:20|||||||||500
1627312490000|2021-07-26 15:14:50|984.8|984.5|984.8|984.6|984.9|984.6|984.6|984.3|372
1627312500000|2021-07-26 15:15:00|984.7|984.4|984.7|984.6|984.7|984.6|984.7|984.4|0
1627312510000|2021-07-26 15:15:10||984.4||984.4||984.4||984.4|3
1627312520000|2021-07-26 15:15:20|985|984.5|984.4|983.9|985|984.7|984.2|983.6|19110
1627312530000|2021-07-26 15:15:30|984.3|983.7|983.9|983.3|984.3|983.7|983.9|983.2|888
1627312540000|2021-07-26 15:15:40|984.2|983.5|984.1|983.6|984.4|983.9|983.9|983.3|3648
1627312550000|2021-07-26 15:15:50|984.2|983.7|984.5|983.9|984.5|984.2|984.1|983.7|2175
1627312560000|2021-07-26 15:16:00|984.4|984|984.5|984|984.5|984.1|984.2|983.7|1554
1627312570000|2021-07-26 15:16:10|984.6|984.1|984.5|984.3|984.7|984.5|984.4|983.8|1428
1627312610000|2021-07-26 15:16:50|||||||||434
1627312620000|2021-07-26 15:17:00|984.6|984.4|984.8|984.4|984.9|984.6|984.6|984.4|1268
1627312660000|2021-07-26 15:17:40|984.9|984.5|985.1|984.7|985.2|984.9|984.8|984.5|1447
1627312670000|2021-07-26 15:17:50|985||984.9||985||984.9||0
1627312680000|2021-07-26 15:18:00|985|984.8|985.3|985.1|985.3|985.1|985|984.8|954
1627312690000|2021-07-26 15:18:10|985.4|985.2|985.5|985.3|985.5|985.3|985.4|985.2|183
1627312740000|2021-07-26 15:19:00|985.4|985.2|985.2|984.8|985.5|985.2|985.2|984.6|1245
1627312750000|2021-07-26 15:19:10|985|984.7|984.8|984.6|985|984.7|984.8|984.2|826
1627312760000|2021-07-26 15:19:20|984.9|984.7|985.3|985|985.3|985.1|984.9|984.7|1664
1627312780000|2021-07-26 15:19:40|985.2|984.9|984.9|984.4|985.2|984.9|984.9|984.4|1129
1627312790000|2021-07-26 15:19:50||984.5||984.6||984.6||984.5|0
1627312800000|2021-07-26 15:20:00|985|984.7|985.1|984.7|985.1|984.9|984.9|984.6|2267
1627312810000|2021-07-26 15:20:10|984.9|984.8|985.1|984.8|985.1|984.8|984.9|984.4|1476
1627312820000|2021-07-26 15:20:20|985.2|984.9|985.3|985|985.3|985|985.2|984.9|183
1627312830000|2021-07-26 15:20:30|985.2|984.8|984.7|984.6|985.2|984.8|984.7|984.4|2203
1627312840000|2021-07-26 15:20:40|984.8|984.7|985|984.9|985|984.9|984.8|984.7|1559
1627312850000|2021-07-26 15:20:50|985.1|985|985.4|985.2|985.4|985.2|985.1|985|663
1627312860000|2021-07-26 15:21:00|985.6|985.3|985.6|985.2|986|985.6|985.5|985.2|3207
1627312870000|2021-07-26 15:21:10|985.7|985.4|985.7|985.4|985.7|985.5|985.7|985.4|183
1627312890000|2021-07-26 15:21:30|985.6|985.5|985.3|984.8|985.6|985.5|985.2|984.8|397
1627313040000|2021-07-26 15:24:00|||||||||100
1627313090000|2021-07-26 15:24:50|985.2|984.5|984.7|984.4|985.2|984.6|984.6|984.3|10100
1627313100000|2021-07-26 15:25:00|984.6|984.5|984.9|984.8|985|984.8|984.4|984.3|4536
1627313110000|2021-07-26 15:25:10|984.8|984.6|984.9|984.8|985|984.8|984.6|984.5|10713
1627313120000|2021-07-26 15:25:20|984.8|984.5|984.3|983.8|984.8|984.5|984.3|983.7|3223
1627313130000|2021-07-26 15:25:30|984.4||984.4||984.4||984.4||0
1627313140000|2021-07-26 15:25:40|984.5|984|984.8|984.4|984.9|984.4|984.5|984|1173
1627313150000|2021-07-26 15:25:50|984.7||984.7||984.7||984.7||0
1627313160000|2021-07-26 15:26:00|984.6|984.5|984.6|984.3|984.7|984.5|984.5|984.3|164
1627313170000|2021-07-26 15:26:10|984.5|984.1|984.3|984.1|984.5|984.1|984.3|984.1|947
1627313180000|2021-07-26 15:26:20|984.2||984.2||984.3||984.2||0
1627313190000|2021-07-26 15:26:30|984.1|983.8|984.2|984.1|984.7|984.2|984.1|983.8|2139
1627313210000|2021-07-26 15:26:50|984.4|984.2|984.6|984.3|984.7|984.3|984.4|984.1|515
1627313220000|2021-07-26 15:27:00|984.5|984.1|984.5|984.1|984.5|984.1|984.5|984.1|95
1627313230000|2021-07-26 15:27:10||984.2||984.2||984.2||984.2|0
1627313250000|2021-07-26 15:27:30|984.6|984.3|984.6|984.4|984.7|984.6|984.5|984.3|1735
1627313260000|2021-07-26 15:27:40|984.5|984.2|984.5|984.2|984.5|984.2|984.5|984.2|456
1627313270000|2021-07-26 15:27:50|984.4|983.9|984.2|983.8|984.4|983.9|984.2|983.8|859
1627313280000|2021-07-26 15:28:00|984.1|983.9|984.4|984.1|984.4|984.1|984.1|983.9|1851
1627313290000|2021-07-26 15:28:10|984.2||984.2||984.4||984.2||1530
1627313310000|2021-07-26 15:28:30|984.3|984.2|984.6|984.1|984.6|984.3|984.2|984.1|1696
1627313320000|2021-07-26 15:28:40||984.2||984.2||984.2||984.2|0
1627313330000|2021-07-26 15:28:50|984.5|984.1|984.5|984.2|984.5|984.2|984.5|984.1|700
1627313340000|2021-07-26 15:29:00|984.4|984.1|984.5|984.1|984.5|984.1|984.4|984.1|179
1627313350000|2021-07-26 15:29:10|984.4||984.4||984.4||984.4||0
1627313360000|2021-07-26 15:29:20|984.3|983.9|984|983.3|984.3|983.9|984|983.2|445
1627313370000|2021-07-26 15:29:30|983.9|983.7|983.9|983.7|983.9|983.7|983.9|983.7|0
1627313380000|2021-07-26 15:29:40|983.8|983.3|983.8|983.4|983.9|983.4|983.8|983.3|502
1627313390000|2021-07-26 15:29:50|983.1|983.2|983.1|983|983.1|983.2|983.1|982.8|305
1627369210000|2021-07-27 07:00:10|980|979.3|980|978.2|982.1|979.3|979.9|977|1377
1627369220000|2021-07-27 07:00:20|980.5|978.1|983.7|982.1|983.7|982.1|980.5|978.1|3218
1627369230000|2021-07-27 07:00:30|984.7|982.9|984.3|982.1|985|983|984.3|982.1|546
1627369240000|2021-07-27 07:00:40|984.2||984||984.7||984||0
1627369250000|2021-07-27 07:00:50|983.9|981.5|983.5|980.8|984.7|981.5|983|980.7|1078
1627369260000|2021-07-27 07:01:00|983.4||983||983.4||982.9||0
1627369270000|2021-07-27 07:01:10|983.1|980.9|985|983|985|983|982.9|980.9|1039
1627369280000|2021-07-27 07:01:20|984.9|983.1|984.3|982.4|984.9|983.4|984.3|982.4|0
1627369290000|2021-07-27 07:01:30|984.7|982.5|984.8|982.9|984.9|982.9|984.6|982.5|0
1627369300000|2021-07-27 07:01:40|984.9|983|986.6|983.2|986.9|984.9|984.8|982.4|4770
1627369310000|2021-07-27 07:01:50|986.5|983.3|985.6|983.7|986.5|983.7|985.3|983|0
1627369320000|2021-07-27 07:02:00|985.5|983.6|983.7|983|985.9|984.5|983.7|981.8|3025
1627369330000|2021-07-27 07:02:10|983.6|982|983.3|981.6|983.6|982|983.3|981.6|15
1627369340000|2021-07-27 07:02:20|983.2|981.4|982.9|981.1|983.2|981.4|982.9|981.1|0
1627369350000|2021-07-27 07:02:30||981.2||981.2||981.2||981.2|0
1627369360000|2021-07-27 07:02:40||981.5||981.6||981.6||981.5|0
1627369370000|2021-07-27 07:02:50|983|981.7|984.6|982.4|984.8|982.4|983|981.5|1363
1627369380000|2021-07-27 07:03:00|984.5|982.3|983.8|981.6|984.5|982.3|983.8|981.5|0
1627369390000|2021-07-27 07:03:10|983.7|981.5|983.7|983.2|983.7|983.2|983.7|981.5|0
1627369400000|2021-07-27 07:03:20|984.8|983.3|984.8|983.5|985.3|983.6|984.8|983.3|127
1627369420000|2021-07-27 07:03:40|984.7|983.3|984|982|984.7|983.3|984|981.8|2000
1627369430000|2021-07-27 07:03:50|984.4|982.1|984|982.7|984.5|982.8|984|981.5|403
1627369440000|2021-07-27 07:04:00|985.3|985|983.3|981.7|985.4|985|983.3|981.5|10024
1627369450000|2021-07-27 07:04:10|983.2|981.5|982.6|980.6|983.2|981.5|982.6|980.2|829
1627369460000|2021-07-27 07:04:20||980.7||981.6||981.6||980.4|0
1627369480000|2021-07-27 07:04:40|982.5||982.4||982.5||982.4||0
1627369490000|2021-07-27 07:04:50|982.3|980.6|982|980.3|982.3|980.6|982|980.3|1
1627369500000|2021-07-27 07:05:00|981.9|980.2|981.1|979.7|981.9|980.4|981.1|979.5|506
1627369510000|2021-07-27 07:05:10|981|979.6|982.6|981.1|982.6|981.1|981|979.3|2536
1627369520000|2021-07-27 07:05:20|982.4|981|981.4|980.3|982.4|981|981.3|980.3|209
1627369530000|2021-07-27 07:05:30|981.3|980.6|981.2|980|981.3|980.6|981.2|980|200
1627369540000|2021-07-27 07:05:40||979.9||979.9||979.9||979.9|0
1627369550000|2021-07-27 07:05:50|981.1|979.8|980.8|979.4|981.1|979.8|980.8|979.4|0
1627369560000|2021-07-27 07:06:00|980.7|979.1|980.8|979.5|980.8|979.5|980.5|979|2269
1627369570000|2021-07-27 07:06:10|980.7|979.4|980.7|979.1|980.7|979.4|980.7|979.1|0
1627369580000|2021-07-27 07:06:20|980.6|978.9|981.1|980|981.1|980|980.4|978.6|2212
1627369590000|2021-07-27 07:06:30|981.2|979.9|981.6|980.4|981.6|980.4|981.1|979.9|1458
1627369600000|2021-07-27 07:06:40|982|980.5|983.1|982.1|983.8|982.1|981.6|980.5|4117
1627369610000|2021-07-27 07:06:50|983|981.8|982.5|981.2|983|981.8|982.5|981.2|419
1627369620000|2021-07-27 07:07:00|982.4|981.1|982|980.6|982.4|981.1|982|980.6|0
1627369630000|2021-07-27 07:07:10|982.3|980.7|982|981|982.6|981.1|982|980.7|413
1627369640000|2021-07-27 07:07:20||980.9||980.9||980.9||980.9|0
1627369650000|2021-07-27 07:07:30||980.8||980.8||980.8||980.8|0
1627369660000|2021-07-27 07:07:40|981.9|980.7|981.4|980.2|981.9|980.7|981.4|980.2|200
1627369670000|2021-07-27 07:07:50|981.3|980.1|981.2|980|981.3|980.1|981.2|980|0
1627369680000|2021-07-27 07:08:00|981.1|980.8|981|980.3|981.6|980.8|981|980|399
1627369690000|2021-07-27 07:08:10||980.2||980||980.2||980|0
1627369700000|2021-07-27 07:08:20|980.9|979.9|980.4|979.7|980.9|979.9|980.4|978.9|2818
1627369720000|2021-07-27 07:08:40|980|979.5|979.9|979.4|980|979.7|979.9|979.3|1350
1627369750000|2021-07-27 07:09:10|980.8|979.5|978.8|977.2|980.9|979.6|978.8|977.1|2405
1627369760000|2021-07-27 07:09:20|978.7|976.9|978.6|977.1|978.7|977.1|978.6|976.7|0
1627369770000|2021-07-27 07:09:30||977.2||977.2||977.2||977.2|0
1627369780000|2021-07-27 07:09:40|978.7|977.3|981.1|979.8|981.1|979.8|978.7|977.3|2176
1627369790000|2021-07-27 07:09:50|981|980|980.9|979.7|981|980|980.9|979.7|0
1627369800000|2021-07-27 07:10:00|980.8|979.8|981.1|980.2|981.1|980.2|980.7|979.8|159
1627369810000|2021-07-27 07:10:10|981.6|980.3|983.3|981.8|983.6|981.8|981.6|980.3|500
1627369830000|2021-07-27 07:10:30|983.4|981.9|983.6|982.3|983.6|982.3|983.4|981.9|0
1627369860000|2021-07-27 07:11:00|982|981.9|985.2|984|985.4|984.2|982|981.9|11988
1627369870000|2021-07-27 07:11:10|985.1|984.1|983.5|982.6|985.2|984.2|983.3|982.3|4384
1627369880000|2021-07-27 07:11:20|983|982.5|985.1|984|985.1|984|982.9|981.7|12551
1627369890000|2021-07-27 07:11:30|985|983.8|984.4|983.2|985|983.8|984.4|983.1|1697
1627369900000|2021-07-27 07:11:40|984.3|983|983.9|982.7|984.3|983.2|983.7|982.6|869
1627369910000|2021-07-27 07:11:50|983.8|983|984.5|983.6|984.5|983.7|983.7|982.6|775
1627369920000|2021-07-27 07:12:00|984.6|983.7|984.5|983.5|984.9|984.1|984.5|983.3|1000
1627369930000|2021-07-27 07:12:10|984.7|983.6|984.8|983.7|985.2|984.5|984.7|983.6|3109
1627369950000|2021-07-27 07:12:30|984.7|983.5|984.5|983.6|984.7|983.6|984.4|983.5|329
1627369960000|2021-07-27 07:12:40|984.4|983.5|984.4|983.6|984.5|983.6|984.4|983.5|348
1627369970000|2021-07-27 07:12:50||983.5||983.6||983.6||983.5|0
1627369980000|2021-07-27 07:13:00|984.3|983.5|984.1|982.5|984.3|983.5|984.1|982.4|929
1627369990000|2021-07-27 07:13:10|984||983.9||984||983.9||0
1627370010000|2021-07-27 07:13:30|983.8|982.4|983.5|982.2|983.8|982.4|983.5|982.2|417
1627370020000|2021-07-27 07:13:40||982||982.4||982.4||982|0
1627370030000|2021-07-27 07:13:50|983.6|982.5|984.3|983.1|984.4|983.6|983.6|982.5|408
1627370040000|2021-07-27 07:14:00|984.2|983.2|983.9|982.5|984.2|983.3|983.9|982.4|0
1627370060000|2021-07-27 07:14:20|983.8|982.4|981.3|980|983.8|982.4|981.3|979.9|3414
1627370070000|2021-07-27 07:14:30|981.2|979.9|980.8|979.7|981.2|980|980.7|979.6|359
1627370080000|2021-07-27 07:14:40|980.7|979.6|980.3|979.6|980.7|979.7|980.1|979.6|5205
1627370090000|2021-07-27 07:14:50|980.2|979.5|978.4|977.8|980.2|979.5|978.4|977.5|4929
1627370100000|2021-07-27 07:15:00|978.5|977.9|977.5|976.4|978.9|978.1|977.5|976|4794
1627370110000|2021-07-27 07:15:10|977.4||977.3||977.4||977.3||0
1627370120000|2021-07-27 07:15:20|977.5|976.5|977.9|977.3|978|977.3|977.5|976.5|827
1627370140000|2021-07-27 07:15:40|978|977.4|978.5|977.7|979.4|978.1|978|977.4|1325
1627370150000|2021-07-27 07:15:50|978.4|977.5|977.9|977.3|978.4|977.5|977.9|977.3|135
1627370160000|2021-07-27 07:16:00|977.8|977.5|977.5|976.4|977.8|977.5|977.4|976.4|7795
1627370170000|2021-07-27 07:16:10|977.3||977.3||977.3||977.3||0
1627370180000|2021-07-27 07:16:20|977.5|976.5|978.5|977.6|979.2|978|977.5|976.5|1673
1627370190000|2021-07-27 07:16:30|978.7|977.7|979.1|978.1|979.3|978.2|978.7|977.6|212
1627370200000|2021-07-27 07:16:40|979|978.4|979|977.9|979|978.7|979|977.8|6
1627370210000|2021-07-27 07:16:50|979.1|978|979.3|978.3|979.3|978.4|979.1|978|0
1627370220000|2021-07-27 07:17:00||978.4||978.4||978.4||978.4|0
1627370230000|2021-07-27 07:17:10|979.7|979.6|978.3|977.7|979.8|979.6|978.2|977.5|5855
1627370250000|2021-07-27 07:17:30|978.5|977.8|979.1|978.2|979.1|978.3|978.5|977.8|510
1627370260000|2021-07-27 07:17:40||978.3||978.2||978.4||978.2|0
1627370270000|2021-07-27 07:17:50||978.3||978.2||978.3||978.2|0
1627370280000|2021-07-27 07:18:00|979|978|978.5|977.7|979|978|978.4|977.5|781
1627370290000|2021-07-27 07:18:10||977.6||977.6||977.6||977.6|0
1627370310000|2021-07-27 07:18:30|978.4|977.5|978.1|977.5|978.4|977.5|978|977.5|2238
1627370320000|2021-07-27 07:18:40|978|977.3|977.2|976.4|978.1|977.3|977.2|976.4|4175
1627370340000|2021-07-27 07:19:00|977.1||977||977.1||977||0
1627370350000|2021-07-27 07:19:10|976.9|976.2|975.7|974.5|976.9|976.2|975.7|974.2|565
1627370360000|2021-07-27 07:19:20||975||975.1||975.1||975|0
1627370370000|2021-07-27 07:19:30|975.9|975.2|977.4|976.3|977.5|976.4|975.9|975.2|777
1627370390000|2021-07-27 07:19:50|977.5|976.4|978|976.7|978|976.7|977.5|976.4|0
1627370400000|2021-07-27 07:20:00|977.9|976.5|976.7|975.7|977.9|976.5|976.7|975.7|1010
1627370410000|2021-07-27 07:20:10|976.6|975.8|976.6|975.8|976.6|975.8|976.5|975.8|0
1627370430000|2021-07-27 07:20:30|976.5|975.7|976.5|975.6|976.5|975.7|976.2|975.6|362
1627370440000|2021-07-27 07:20:40|976.4||976.4||976.4||976.4||0
1627370450000|2021-07-27 07:20:50|976.6|975.7|977.8|976.4|977.8|976.4|976.6|975.7|1251
1627370460000|2021-07-27 07:21:00|977.7|976.3|976.6|975.6|977.7|976.3|976.6|975.6|100
1627370470000|2021-07-27 07:21:10|976.4||976.3||976.4||976.3||0
1627370480000|2021-07-27 07:21:20|976.2|975.5|975.4|974.2|976.2|975.5|975.4|974.2|1979
1627370490000|2021-07-27 07:21:30|975.3|974|975.3|973.8|975.3|974|975.3|973.5|0
1627370500000|2021-07-27 07:21:40|975.2|973.6|974|973|975.2|973.6|974|973|238
1627370510000|2021-07-27 07:21:50|973.9|973.1|974.8|973.7|974.8|973.7|973.8|973.1|434
1627370530000|2021-07-27 07:22:10|974.7|974.5|974.5|973.6|974.7|974.5|974.5|973.6|5001
1627370540000|2021-07-27 07:22:20|974.4|973.3|974.2|973.4|974.4|973.4|974.2|973.3|710
1627370550000|2021-07-27 07:22:30|974.4|973.8|974.5|973.3|975.5|974|974.4|973.3|3923
1627370560000|2021-07-27 07:22:40|974.4|973.1|974|973|974.4|973.1|973.9|973|1301
1627370570000|2021-07-27 07:22:50|974.3|973.1|974.8|973.9|975.5|974|974.3|973.1|909
1627370600000|2021-07-27 07:23:20|974.7|974|974.8|973.9|975.4|974|974.7|973.9|206
1627370620000|2021-07-27 07:23:40||974||974||974||974|0
1627370640000|2021-07-27 07:24:00|975|974.5|975.5|974.7|975.5|974.8|975|974.5|2232
1627370650000|2021-07-27 07:24:10|975.6|974.6|976.5|975.6|976.9|975.6|975.6|974.6|936
1627370660000|2021-07-27 07:24:20|976.4|975|976|974.8|976.4|975.1|976|974.7|589
1627370680000|2021-07-27 07:24:40|975.9|974.7|975.8|974.6|975.9|974.7|975.8|974.6|0
1627370690000|2021-07-27 07:24:50|975.9|974.7|976.4|975.2|977.1|975.6|975.9|974.7|473
1627370700000|2021-07-27 07:25:00|976.5|975.3|976.5|975.3|976.5|975.3|976.4|975.3|0
1627370710000|2021-07-27 07:25:10|976.6|975.4|977.1|975.8|977.5|975.9|976.5|975.4|0
1627370720000|2021-07-27 07:25:20|978.4|975.9|977.4|976|978.4|976.3|976.7|975.8|10564
1627370730000|2021-07-27 07:25:30|977.6|976.1|977.7|977|978.3|977|977.6|976.1|0
1627370740000|2021-07-27 07:25:40|977.9|977.1|978.3|977.4|978.3|977.4|977.9|977.1|263
1627370750000|2021-07-27 07:25:50|978.5|977.5|979.2|978|979.7|978.1|978.5|977.5|201
1627370760000|2021-07-27 07:26:00|979.1|977.8|977.9|977|979.1|977.8|977.9|977|3307
1627370770000|2021-07-27 07:26:10|977.8|976.7|977.4|976.4|977.8|976.7|976.7|975.1|12647
1627370780000|2021-07-27 07:26:20|977.3|976.1|976.1|975|977.3|976.1|976.1|974.9|1
1627370790000|2021-07-27 07:26:30||975.1||975.1||975.1||975.1|0
1627370800000|2021-07-27 07:26:40|976.3|975.2|977|975.5|977.1|975.5|976.3|975.2|791
1627370810000|2021-07-27 07:26:50|977.1|975.6|977.3|976.2|977.3|976.3|977.1|975.6|1239
1627370820000|2021-07-27 07:27:00|977.2|976|976.6|975.3|977.2|976|976.5|975.2|107
1627370850000|2021-07-27 07:27:30|976.5|975.1|976.3|975.2|976.5|975.2|976.2|974.9|250
1627370860000|2021-07-27 07:27:40|976.2|975.3|976.8|975.7|976.8|975.7|976.1|975.3|1671
1627370870000|2021-07-27 07:27:50|976.9|975.8|977.3|976.6|977.3|976.6|976.9|975.8|603
1627370880000|2021-07-27 07:28:00|977.5|976.1|977.9|976.8|978.4|977.4|976.8|975.6|6182
1627370890000|2021-07-27 07:28:10|977.8|976.5|977.3|976.1|977.8|976.5|977.3|975.7|1533
1627370900000|2021-07-27 07:28:20|977.2||977.2||977.2||977.2||0
1627370910000|2021-07-27 07:28:30|977.3||977.3||977.3||977.3||0
1627370920000|2021-07-27 07:28:40|977.2|976.2|977.2|976.2|977.2|976.2|977.2|976.2|0
1627370950000|2021-07-27 07:29:10|977.1|977|978.4|977|979.5|977.8|977|976.2|1035
1627370960000|2021-07-27 07:29:20|978.3|976.9|978.3|976.8|978.3|976.9|978.3|976.8|0
1627370970000|2021-07-27 07:29:30|978.2|976.6|977.5|976.2|978.2|976.6|977.5|975.7|780
1627370980000|2021-07-27 07:29:40|977.4||977.4||977.4||977.4||0
1627370990000|2021-07-27 07:29:50|977.3||977.3||977.3||977.3||0
1627371000000|2021-07-27 07:30:00|977.2|975.8|976.8|975.4|977.2|975.8|976.8|975.4|1
1627371010000|2021-07-27 07:30:10|976.7|975.2|976.3|975|976.7|975.2|976.3|975|0
1627371020000|2021-07-27 07:30:20|976.2|975.1|976.3|975|976.3|975.1|976.1|975|350
1627371030000|2021-07-27 07:30:30||975.1||975||975.1||975|0
1627371040000|2021-07-27 07:30:40|976.2|974.8|975.5|974.4|976.2|974.8|975.5|974.4|926
1627371050000|2021-07-27 07:30:50|975.4|974.3|974.2|973|975.4|974.3|974.2|973|6090
1627371060000|2021-07-27 07:31:00|974.1||974||974.1||974||0
1627371070000|2021-07-27 07:31:10|974.1||974||974.1||974||0
1627371110000|2021-07-27 07:31:50|973.9|973.5|973.9|972.6|974|973.5|973|971.5|4280
1627371120000|2021-07-27 07:32:00|973.8|972.5|973.8|972.5|973.8|972.5|973.8|972.3|0
1627371130000|2021-07-27 07:32:10|973.9|972.6|974.4|972.9|974.7|972.9|973.9|972.6|318
1627371180000|2021-07-27 07:33:00|974.3|972.7|974|972.4|974.3|972.8|973.8|972.3|1000
1627371190000|2021-07-27 07:33:10|973.9||974.1||974.1||973.8||0
1627371210000|2021-07-27 07:33:30|974|972.6|974.3|973.2|974.4|973.2|974|972.6|0
1627371220000|2021-07-27 07:33:40||973.3||973.3||973.3||973.3|0
1627371230000|2021-07-27 07:33:50|974.2|973.1|974|972.7|974.2|973.1|973.9|972.2|101
1627371240000|2021-07-27 07:34:00|973.8||973.8||973.8||973.8||0
1627371260000|2021-07-27 07:34:20|974|972.8|974.4|973.5|974.4|973.5|974|972.8|240
1627371270000|2021-07-27 07:34:30|||||||||255
1627371300000|2021-07-27 07:35:00|973.5|973.4|974.3|973.4|974.4|973.4|973.5|973.4|255
1627371310000|2021-07-27 07:35:10|974.4|973.5|974.4|973.6|974.4|973.6|974.4|973.4|60
1627371320000|2021-07-27 07:35:20||973.4||973.5||973.5||973.4|0
1627371330000|2021-07-27 07:35:30|974.3|973.9|974.3|973.5|974.3|973.9|974.3|973.5|4000
1627371340000|2021-07-27 07:35:40|974.2|973.4|973.7|972.4|974.2|973.4|973.4|972.1|1075
1627371350000|2021-07-27 07:35:50|973.6|972.3|973.6|972.3|973.6|972.3|973.6|972.3|0
1627371360000|2021-07-27 07:36:00|973.5|972.1|972.7|971.5|973.5|972.1|972.7|971.5|384
1627371370000|2021-07-27 07:36:10|972.6|971.2|971.8|970.7|972.6|971.2|971.8|970.7|2851
1627371380000|2021-07-27 07:36:20||971||971||971||971|0
1627371410000|2021-07-27 07:36:50|972.1|971.1|972.1|970.9|972.3|971.1|971.9|970.5|1067
1627371420000|2021-07-27 07:37:00|972.2|971|973.1|972.4|973.8|972.4|972.2|971|3912
1627371430000|2021-07-27 07:37:10|973.3|972.5|973.8|972.9|973.9|972.9|973.3|972.5|168
1627371440000|2021-07-27 07:37:20|973.7|972.6|973.3|972.5|973.7|973|973.3|972.5|1756
1627371450000|2021-07-27 07:37:30|973.2||973.2||973.2||973.2||0
1627371460000|2021-07-27 07:37:40|973.1|972.2|972.4|971.1|973.1|972.2|972.4|971.1|3859
1627371470000|2021-07-27 07:37:50|972.3|971|972.3|971.3|972.3|971.3|972.3|970.9|0
1627371480000|2021-07-27 07:38:00|972.4|971.4|973.3|972|973.4|972|972.4|971.4|1441
1627371490000|2021-07-27 07:38:10|973.2|971.8|972.8|971.6|973.2|972.3|972.8|971.4|1
1627371510000|2021-07-27 07:38:30|972.7|971.8|972.5|971.5|972.7|971.8|971.8|971.4|75
1627371520000|2021-07-27 07:38:40|972.7|971.6|973.5|972.5|973.5|972.5|972.5|971.6|2491
1627371530000|2021-07-27 07:38:50||972.4||972.4||972.4||972.4|0
1627371540000|2021-07-27 07:39:00|973.4|972.2|972.9|971.6|973.4|972.2|972.9|971.6|221
1627371550000|2021-07-27 07:39:10|972.8||972.6||972.8||972.5||0
1627371560000|2021-07-27 07:39:20|972.4||972.4||972.4||972.4||0
1627371570000|2021-07-27 07:39:30|972.3|971.4|972.3|971.1|972.4|972|971.9|970.9|1021
1627371590000|2021-07-27 07:39:50|972.2|971|972|971|972.2|971|972|970.9|726
1627371600000|2021-07-27 07:40:00|972.1|971.9|972.3|970.9|972.7|972|972.1|970.9|1002
1627371610000|2021-07-27 07:40:10|972.2||971.9||972.2||971.9||0
1627371650000|2021-07-27 07:40:50|972|971|972.7|971.5|972.7|971.5|972|971|455
1627371660000|2021-07-27 07:41:00|971.5|971.4|973|971.6|973.5|972.7|971.5|971.2|770
1627371670000|2021-07-27 07:41:10|973.1||973.2||973.2||973.1||0
1627371690000|2021-07-27 07:41:30|973.3|971.7|974.3|973.5|975.1|973.5|973.2|971.7|3647
1627371700000|2021-07-27 07:41:40|974.2|973.4|973.5|972.7|974.2|973.4|973.5|972.7|2450
1627371710000|2021-07-27 07:41:50|973.6|972.8|974.3|973.4|974.3|973.4|973.6|972.8|427
1627371720000|2021-07-27 07:42:00|974.2|973.3|974.3|973.4|974.3|973.4|974.2|973.3|1074
1627371730000|2021-07-27 07:42:10|974.5|973.5|976|974.5|976.1|974.5|974.5|973.5|1331
1627371740000|2021-07-27 07:42:20|976.1|974.6|976.3|975.1|976.9|975.1|976.1|974.6|0
1627371780000|2021-07-27 07:43:00|976.6|975.2|976.9|975.9|976.9|975.9|976.6|975.2|248
1627371790000|2021-07-27 07:43:10|977.1|976|978.6|977|978.9|977|977.1|976|334
1627371800000|2021-07-27 07:43:20|978.5|976.9|978.5|977|978.5|977|978.5|976.8|0
1627371810000|2021-07-27 07:43:30|978.3|976.8|978.2|976.9|978.3|976.9|978.2|976.8|0
1627371830000|2021-07-27 07:43:50|978.1||978.1||978.1||978.1||0
1627371840000|2021-07-27 07:44:00|978.3|977|978.7|977.2|978.7|977.2|978.3|977|0
1627371850000|2021-07-27 07:44:10|978.6|977.1|977.8|976.9|978.6|977.3|977.6|976.8|1324
1627371870000|2021-07-27 07:44:30|977.7|976.8|977.2|976.1|977.7|976.8|977.2|976.1|556
1627371880000|2021-07-27 07:44:40|977.1|975.9|976.5|975.1|977.1|976.1|976.5|975.1|868
1627371890000|2021-07-27 07:44:50|976.4|975.2|976.4|975.2|976.4|975.2|976.4|975.2|0
1627371900000|2021-07-27 07:45:00|976.3|975.1|975.9|974.4|976.3|975.1|975.9|974.4|508
1627371910000|2021-07-27 07:45:10||974.6||974.6||974.6||974.6|0
1627371920000|2021-07-27 07:45:20||974.7||974.7||974.7||974.7|0
1627371950000|2021-07-27 07:45:50|976.1|974.8|976.6|975.3|976.7|975.3|976.1|974.8|929
1627371960000|2021-07-27 07:46:00|976.8|975.4|977.6|976.3|977.6|976.3|976.8|975.4|1371
1627371980000|2021-07-27 07:46:20||976.4||976.6||976.6||976.4|0
1627371990000|2021-07-27 07:46:30|977.5|976.5|977.2|976.2|977.5|976.5|977.2|976.2|1808
1627372000000|2021-07-27 07:46:40|977.1|976.1|976.8|975.7|977.2|976.1|976.8|975.5|954
1627372010000|2021-07-27 07:46:50|976.7|975.5|976.1|974.9|976.7|975.5|976.1|974.9|833
1627372020000|2021-07-27 07:47:00|976.3|975|976.3|975|976.3|975|976.3|975|0
1627372030000|2021-07-27 07:47:10||975.2||975.3||975.3||975.2|0
1627372040000|2021-07-27 07:47:20|976.2|975.2|975.9|974.6|976.2|975.4|975.9|974.5|260
1627372050000|2021-07-27 07:47:30|975.8|974.5|975.7|974.5|975.8|974.5|975.7|974.4|255
1627372070000|2021-07-27 07:47:50|975.6|974.4|975.4|974.3|975.6|974.4|974.5|974|809
1627372080000|2021-07-27 07:48:00|975.5|974.4|976|975.2|976.1|975.2|975.5|974.4|2007
1627372090000|2021-07-27 07:48:10|975.9|975|975.8|975|975.9|975|975.8|975|1
1627372100000|2021-07-27 07:48:20|975.7|975.1|975.8|975|975.8|975.1|975.2|974.1|3016
1627372130000|2021-07-27 07:48:50|976|975.1|976.3|975.2|976.4|975.2|976|975.1|773
1627372140000|2021-07-27 07:49:00|976.2||976.2||976.2||976.2||0
1627372150000|2021-07-27 07:49:10|976.1|975|976.3|975.5|976.9|976.4|975.6|974.5|14118
1627372180000|2021-07-27 07:49:40|976.4|975.6|976.9|975.9|977|975.9|976.4|975.6|511
1627372200000|2021-07-27 07:50:00|976.8|975.8|975.5|974.6|976.8|975.8|975.5|974.6|2291
1627372210000|2021-07-27 07:50:10|975.4|974.7|975.2|974.6|975.5|974.7|975.2|974.6|1500
1627372220000|2021-07-27 07:50:20|975.1|974.4|975.2|974.2|975.2|974.4|975|973.9|2148
1627372230000|2021-07-27 07:50:30|975.3|974.7|975.3|974.1|975.6|975|975.3|974.1|3505
1627372240000|2021-07-27 07:50:40|975.2|974|975.1|974.4|975.2|974.4|974.9|973.8|0
1627372260000|2021-07-27 07:51:00|975|974.3|974.9|973.8|975|974.3|974.9|973.8|1974
1627372270000|2021-07-27 07:51:10|974.8|973.7|974.5|973.6|974.8|973.7|974.5|973.6|0
1627372280000|2021-07-27 07:51:20|974.4|973.5|974.1|973.3|974.5|973.5|974.1|973.3|510
1627372290000|2021-07-27 07:51:30|974|973.2|973.9|972.9|974|973.2|973.9|972.8|0
1627372320000|2021-07-27 07:52:00|973.8|972.8|973.5|972.7|973.8|972.8|973.5|972.7|0
1627372330000|2021-07-27 07:52:10|973.6|972.8|974.1|973.2|974.1|973.2|973.6|972.8|545
1627372340000|2021-07-27 07:52:20|974.2|973.3|975.2|974.1|975.3|974.1|974.2|973.3|0
1627372380000|2021-07-27 07:53:00|975.4|974.2|975.8|974.5|975.9|974.5|975.4|974.2|0
1627372400000|2021-07-27 07:53:20|975.7||975.6||975.7||975.6||0
1627372420000|2021-07-27 07:53:40|975.5|974.4|975.4|974.4|975.5|974.4|975.4|974.4|0
1627372430000|2021-07-27 07:53:50|975.5|974.5|975.6|974.5|975.6|974.5|975.5|974.5|248
1627372440000|2021-07-27 07:54:00|975.7|974.6|975.8|974.7|975.9|974.7|975.7|974.6|0
1627372450000|2021-07-27 07:54:10|975.9|974.8|976.3|975.1|976.4|975.1|975.9|974.8|0
1627372490000|2021-07-27 07:54:50|976.5|975.2|977.3|976.1|977.4|976.1|976.5|975.2|197
1627372500000|2021-07-27 07:55:00|977.4|976.2|977|975.9|978.3|976.9|977|975.9|1085
1627372510000|2021-07-27 07:55:10|976.9|975.8|976.2|975|976.9|975.8|976.2|975|1637
1627372520000|2021-07-27 07:55:20|976.1|974.9|976|975|976.1|975|976|974.8|35
1627372530000|2021-07-27 07:55:30|975.9|974.9|975.6|974.4|975.9|974.9|975.4|974.1|2071
1627372540000|2021-07-27 07:55:40|976|974.5|975.9|975|976|975|975.9|974.5|54236
1627372550000|2021-07-27 07:55:50|976||976||976||975.9||342
1627372580000|2021-07-27 07:56:20|975.9|975.1|975.9|975|976|975.1|975.9|975|1788
1627372590000|2021-07-27 07:56:30|976|975.1|977.8|976.7|978.5|976.7|976|975.1|8612
1627372610000|2021-07-27 07:56:50||976.8||976.8||976.8||976.7|0
1627372650000|2021-07-27 07:57:30||976.9||976.9||976.9||976.8|0
1627372660000|2021-07-27 07:57:40||977||977.2||977.2||977|0
1627372680000|2021-07-27 07:58:00|977.7|977.1|977.8|976.6|977.8|977.1|977.6|976.4|2770
1627372700000|2021-07-27 07:58:20|978|976.7|978.4|977.6|978.8|977.6|978|976.7|440
1627372720000|2021-07-27 07:58:40|978.6|977.7|978.4|977.7|979.4|978|978.4|977.6|1180
1627372730000|2021-07-27 07:58:50|978.3|977.6|978.3|977.2|978.3|977.6|978.2|976.9|953
1627372750000|2021-07-27 07:59:10||977.3||977.3||977.3||977.3|955
1627372760000|2021-07-27 07:59:20|978.2||978.2||978.2||978.2||0
1627372770000|2021-07-27 07:59:30|978.1|977.2|977.8|976.8|978.1|977.2|977.7|976.5|1497
1627372780000|2021-07-27 07:59:40||976.9||976.9||976.9||976.9|0
1627372790000|2021-07-27 07:59:50|977.7||977.7||977.8||977.7||0
1627372800000|2021-07-27 08:00:00|977.6|977|977.7|976.9|977.7|977|977.6|976.8|0
1627372820000|2021-07-27 08:00:20|977.6|977.1|977.7|977.1|977.7|977.1|977.6|976.6|261
1627372830000|2021-07-27 08:00:30|977.6|976.9|978|977|978|977.7|977.5|976.2|4254
1627372840000|2021-07-27 08:00:40|977.6|976.9|977.6|976.5|977.6|976.9|977.6|976.4|468
1627372850000|2021-07-27 08:00:50|977.5||977.5||977.5||977.5||0
1627372860000|2021-07-27 08:01:00|977.6|976.6|978|976.9|978|976.9|977.6|976.6|224
1627372870000|2021-07-27 08:01:10|978.2|977|979|977.8|979|977.9|978.2|977|866
1627372880000|2021-07-27 08:01:20|979.2|978.2|979.3|978.2|979.4|978.2|979.1|978.2|0
1627372890000|2021-07-27 08:01:30|979.4|978.3|979.3|978.2|979.4|978.3|979.3|978.2|0
1627372900000|2021-07-27 08:01:40|979.2|978.1|978.7|977.7|979.2|978.1|978.7|977.6|1323
1627372980000|2021-07-27 08:03:00|978.9|977.8|979.6|978.1|979.6|978.1|978.9|977.8|175
1627372990000|2021-07-27 08:03:10|979.7|978.2|979.9|978.8|980.2|978.8|979.7|978.2|0
1627373000000|2021-07-27 08:03:20|980|978.7|979.9|978.6|980|978.7|979.9|978.6|0
1627373010000|2021-07-27 08:03:30|979.8|978.8|979.9|978.8|979.9|978.8|979.8|978.8|0
1627373020000|2021-07-27 08:03:40||978.9||978.9||978.9||978.9|0
1627373030000|2021-07-27 08:03:50|980|979|980.7|979.6|980.9|979.9|979.9|979|1580
1627373040000|2021-07-27 08:04:00|980.6|979.5|980.6|979.5|980.7|979.5|980.6|979.5|0
1627373050000|2021-07-27 08:04:10|980.5|979.4|980.4|979.4|980.5|979.4|980.4|979.2|0
1627373060000|2021-07-27 08:04:20|980.5|979.5|981|979.5|981|979.5|980.5|979.5|679
1627373070000|2021-07-27 08:04:30||979.9||979.9||979.9||979.9|0
1627373080000|2021-07-27 08:04:40||979.8||979.7||979.8||979.5|100
1627373100000|2021-07-27 08:05:00||980.2||980.2||980.2||980.2|0
1627373110000|2021-07-27 08:05:10|980.9||980.9||980.9||980.9||0
1627373130000|2021-07-27 08:05:30|980.8|980|980.9|980.4|980.9|980.4|980.7|979.9|10
1627373150000|2021-07-27 08:05:50|980.8|980.1|980.7|980|980.8|980.1|980.7|980|556
1627373160000|2021-07-27 08:06:00||980.2||980.2||980.2||980.2|0
1627373170000|2021-07-27 08:06:10|980.8|980.3|981.1|980.5|981.6|980.5|980.7|980.3|55294
1627373180000|2021-07-27 08:06:20|981|980.4|980|979.2|981.1|980.5|980|979.2|5282
1627373190000|2021-07-27 08:06:30|980.1|979.3|980.3|979.5|980.3|979.5|980.1|979.3|193
1627373200000|2021-07-27 08:06:40|980.4|979.6|980.6|979.8|980.6|979.9|980.3|979.6|818
1627373210000|2021-07-27 08:06:50|980.2|979.9|980.2|979.6|980.2|979.9|980.2|979.6|0
1627373220000|2021-07-27 08:07:00|980.4|979.7|980.6|979.9|980.6|980|980.2|979.7|1365
1627373230000|2021-07-27 08:07:10||980||980||980||979.9|0
1627373240000|2021-07-27 08:07:20|980.8|980.1|981|980.2|981.2|980.2|980.8|980.1|954
1627373250000|2021-07-27 08:07:30|980.9|980.1|980.8|979.9|980.9|980.1|980.7|979.9|264
1627373270000|2021-07-27 08:07:50|980.7||980.7||980.8||980.7||0
1627373280000|2021-07-27 08:08:00|980.9|980|981.3|980.5|981.6|980.9|980.9|980|1238
1627373290000|2021-07-27 08:08:10||980.6||980.7||980.7||980.6|0
1627373300000|2021-07-27 08:08:20||980.8||980.8||980.8||980.8|0
1627373310000|2021-07-27 08:08:30|981.2|980.7|980.6|979.6|981.2|980.7|980.6|979.5|794
1627373320000|2021-07-27 08:08:40|980.5|979.5|980.3|979.4|980.6|979.5|980.3|979.4|0
1627373330000|2021-07-27 08:08:50||979.5||979.5||979.5||979.5|0
1627373340000|2021-07-27 08:09:00|980.4|979.6|981|979.9|981.1|979.9|980.4|979.6|363
1627373350000|2021-07-27 08:09:10|981.1||981.3||981.3||981.1||0
1627373360000|2021-07-27 08:09:20|981.4|980|981.7|980.7|981.9|980.7|981.4|980|0
1627373370000|2021-07-27 08:09:30||980.8||980.8||980.8||980.8|0
1627373400000|2021-07-27 08:10:00|981.6||981.6||981.6||981.6||0
1627373410000|2021-07-27 08:10:10|981.5|980.7|981.2|980.3|981.5|980.7|981.2|979.9|2363
1627373430000|2021-07-27 08:10:30|981.3|980.4|981.9|980.8|982|980.8|981.3|980.4|1153
1627373450000|2021-07-27 08:10:50||980.9||980.9||980.9||980.9|0
1627373470000|2021-07-27 08:11:10|981.8|980.8|982|980.7|982|980.8|981.6|980.6|0
1627373480000|2021-07-27 08:11:20|981.9|980.6|981.3|980.5|981.9|980.6|981.3|980.5|0
1627373490000|2021-07-27 08:11:30|980.9|980.6|981.3|980.5|981.3|980.6|980.9|980.5|5216
1627373510000|2021-07-27 08:11:50||980.6||980.5||980.6||980.5|0
1627373540000|2021-07-27 08:12:20|981.2||981.1||981.2||981.1||0
1627373550000|2021-07-27 08:12:30|981|980.6|981.3|980.7|981.3|980.7|981|980.5|365
1627373560000|2021-07-27 08:12:40|981.2|980.5|981.1|980.4|981.3|980.5|981|980.3|1461
1627373580000|2021-07-27 08:13:00|981.2|980.5|981.4|980.9|981.9|980.9|981.2|980.5|6681
1627373600000|2021-07-27 08:13:20|981.3|980.8|981.2|980.5|981.4|980.8|981.2|980.5|923
1627373610000|2021-07-27 08:13:30|981.1|980.4|981.1|980.3|981.1|980.4|981.1|980.3|0
1627373620000|2021-07-27 08:13:40||980.4||980.4||980.4||980.4|16
1627373630000|2021-07-27 08:13:50|981|980.3|980.3|979.1|981|980.3|980.3|979|9
1627373640000|2021-07-27 08:14:00|980.5|979.3|980.6|979.8|980.6|979.8|980.5|979.3|366
1627373670000|2021-07-27 08:14:30|980.8|979.9|981.1|980.3|981.1|980.3|980.8|979.9|671
1627373690000|2021-07-27 08:14:50|981||981||981||981||0
1627373700000|2021-07-27 08:15:00|981.1||981.1||981.1||981.1||0
1627373710000|2021-07-27 08:15:10|981|980|980.9|980|981|980.1|980.9|980|3000
1627373720000|2021-07-27 08:15:20|980.8|980.1|980.8|980|980.8|980.1|980.8|980|520
1627373740000|2021-07-27 08:15:40||980.1||980.1||980.1||980.1|0
1627373750000|2021-07-27 08:15:50|980.9|980.2|980.8|980|980.9|980.4|980.8|980|1638
1627373760000|2021-07-27 08:16:00|980.9|980.1|980.8|980.1|980.9|980.1|980.8|980.1|0
1627373770000|2021-07-27 08:16:10||980.2||980.2||980.2||980.2|0
1627373810000|2021-07-27 08:16:50|980.7||980.7||980.7||980.7||0
1627373840000|2021-07-27 08:17:20|980.6|980.3|980.9|980.2|980.9|980.4|980.4|980.2|2903
1627373860000|2021-07-27 08:17:40|980.8||980.7||980.8||980.7||2921
1627373870000|2021-07-27 08:17:50|980.6|980.1|980.5|979.9|980.6|980.2|980|979.6|2530
1627373880000|2021-07-27 08:18:00|980.4||980.4||980.4||980.4||0
1627373920000|2021-07-27 08:18:40|980.3|979.7|980|979.9|980.4|979.9|980|979.5|504
1627373930000|2021-07-27 08:18:50|980.1|979.7|980.2|979.6|980.2|979.7|979.9|979.6|1929
1627373940000|2021-07-27 08:19:00||979.7||979.6||979.7||979.6|0
1627373950000|2021-07-27 08:19:10||979.7||979.7||979.7||979.7|0
1627373960000|2021-07-27 08:19:20||979.6||979.6||979.7||979.6|0
1627373970000|2021-07-27 08:19:30||979.7||979.7||979.7||979.7|0
1627373980000|2021-07-27 08:19:40|980.1|979.6|980|979.4|980.1|979.6|980|979.4|602
1627373990000|2021-07-27 08:19:50|979.9|979.2|979.4|978.5|979.9|979.2|979.4|978.5|536
1627374000000|2021-07-27 08:20:00|979.3|978.4|979.1|978.4|979.3|978.4|979.1|978.4|0
1627374010000|2021-07-27 08:20:10|979|978.3|979|978.3|979|978.3|979|978.3|0
1627374020000|2021-07-27 08:20:20|978.9|978.2|978.8|978.2|978.9|978.2|978.8|978.2|264
1627374030000|2021-07-27 08:20:30|978.7|978.1|978.4|977.6|978.7|978.1|978.4|977.5|0
1627374040000|2021-07-27 08:20:40|978.3|977.5|978.1|977.5|978.3|977.5|978.1|977.5|0
1627374050000|2021-07-27 08:20:50|978||977.9||978||977.9||0
1627374060000|2021-07-27 08:21:00|977.8|977.3|977.7|977.3|977.9|977.3|977.7|977.3|887
1627374080000|2021-07-27 08:21:20|977.9|977.4|978.9|978.1|978.9|978.1|977.9|977.4|1784
1627374100000|2021-07-27 08:21:40|979||979||979.1||979||0
1627374110000|2021-07-27 08:21:50|978.5||978.5||978.5||978.5||0
1627374120000|2021-07-27 08:22:00|978.7|978.2|978.7|978.1|978.9|978.3|978.7|978.1|13
1627374130000|2021-07-27 08:22:10||978.2||978.1||978.2||978.1|100
1627374140000|2021-07-27 08:22:20|978.6||978.5||978.6||978.5||0
1627374150000|2021-07-27 08:22:30|978.6|978.2|979.2|978.4|979.3|978.4|978.5|978.1|326
1627374170000|2021-07-27 08:22:50|979.1||979||979.1||979||0
1627374190000|2021-07-27 08:23:10|979.1|978.5|979.6|978.7|979.8|978.7|979.1|978.5|108
1627374210000|2021-07-27 08:23:30|979.8|978.8|980|979.2|980.6|979.7|979.5|978.8|4737
1627374220000|2021-07-27 08:23:40|979.8|979.3|980.5|979.5|980.6|979.5|979.8|979.3|213
1627374230000|2021-07-27 08:23:50|980.6|979.8|980.6|979.8|980.7|979.8|980.6|979.8|0
1627374250000|2021-07-27 08:24:10||979.9||980||980||979.9|0
1627374260000|2021-07-27 08:24:20|980.8|980.1|981.2|980.4|981.3|980.4|980.8|980.1|186
1627374270000|2021-07-27 08:24:30||980.5||980.5||980.5||980.5|0
1627374290000|2021-07-27 08:24:50||980.4||980.4||980.4||980.4|0
1627374310000|2021-07-27 08:25:10|981.1|980.3|979.8|979.2|981.1|980.3|979.8|979.1|2738
1627374330000|2021-07-27 08:25:30|980|979.3|980|979.4|980|979.5|980|979.3|215
1627374340000|2021-07-27 08:25:40||979.5||979.4||979.5||979.4|0
1627374350000|2021-07-27 08:25:50|980.2|979.5|980.3|979.6|980.3|979.6|980.2|979.5|126
1627374370000|2021-07-27 08:26:10||979.5||979.5||979.5||979.5|0
1627374380000|2021-07-27 08:26:20|980.4|979.6|980.7|979.6|980.8|979.6|980.4|979.6|0
1627374390000|2021-07-27 08:26:30|980.8|979.7|980.8|979.8|980.8|979.8|980.8|979.7|0
1627374400000|2021-07-27 08:26:40|982|979.9|980.7|980.2|982|980.3|980.7|979.9|20000
1627374410000|2021-07-27 08:26:50|980.6|980.1|980.7|980.2|980.7|980.3|980.4|980|1180
1627374470000|2021-07-27 08:27:50|980.9|980.2|981.5|980.5|981.7|980.5|980.9|980.2|661
1627374480000|2021-07-27 08:28:00|981.3|980.3|981.3|980.5|981.3|980.5|981.3|980.3|0
1627374530000|2021-07-27 08:28:50|981.5|980.7|982.1|981.4|982.1|981.4|981.5|980.7|189
1627374540000|2021-07-27 08:29:00|981.9|981.2|982.1|981.5|982.1|981.5|981.9|981.2|0
1627374570000|2021-07-27 08:29:30|982.2|981.6|981.6|981.2|982.2|981.6|981.6|981.2|891
1627374580000|2021-07-27 08:29:40|981.8|981.4|981|980.2|981.8|981.4|981|980.2|778
1627374590000|2021-07-27 08:29:50|981.2|980.4|981.8|980.8|981.8|980.8|981.2|980.4|840
1627374600000|2021-07-27 08:30:00|981.7|980.6|981.4|980.6|981.7|980.8|981.4|980.6|0
1627374610000|2021-07-27 08:30:10|981|980.5|981|980.3|981|980.5|981|980.2|0
1627374620000|2021-07-27 08:30:20|981.2|980.5|981.6|980.9|982.2|981|981.2|980.5|4610
1627374640000|2021-07-27 08:30:40|981.8|981.1|981.6|980.9|981.8|981.2|981.6|980.9|0
1627374650000|2021-07-27 08:30:50|981.8|981.1|982|981.4|982.3|981.4|981.6|980.9|1200
1627374660000|2021-07-27 08:31:00|981.9|981.2|981.9|981.2|981.9|981.2|981.7|981|830
1627374670000|2021-07-27 08:31:10||981.3||981.2||981.3||981.2|0
1627374680000|2021-07-27 08:31:20|981.5|980.7|981.3|980.7|981.5|980.9|981.3|980.6|261
1627374690000|2021-07-27 08:31:30|981.5|980.9|981.9|980.9|981.9|980.9|981.5|980.9|325
1627374700000|2021-07-27 08:31:40|982.1|981.1|981.3|980.8|982.1|981.1|981.1|980.6|67
1627374710000|2021-07-27 08:31:50|981.2|980.6|981.2|980.6|981.2|980.6|981.2|980.6|0
1627374720000|2021-07-27 08:32:00|981.4|980.8|981.3|980.3|981.4|980.8|981|980.1|402
1627374730000|2021-07-27 08:32:10||980.5||980.5||980.5||980.5|121
1627374740000|2021-07-27 08:32:20|981.5|980.7|981.3|980.5|981.5|980.7|981.3|980.5|0
1627374750000|2021-07-27 08:32:30|981.4||981.4||981.4||981.4||109
1627374760000|2021-07-27 08:32:40|981.2|980.3|981.2|980.3|981.2|980.3|981.2|980.3|0
1627374780000|2021-07-27 08:33:00|981.4|980.6|981.4|980.5|981.4|980.6|981.4|980.5|0
1627374800000|2021-07-27 08:33:20|981.2|980.4|980.6|979.8|981.4|980.6|980.6|979.8|390
1627374810000|2021-07-27 08:33:30|980.8|980|980.6|979.7|980.8|980|980.3|979.6|780
1627374820000|2021-07-27 08:33:40|980.8|979.9|980.5|979.9|980.8|979.9|980.3|979.7|0
1627374830000|2021-07-27 08:33:50|980.7|980|980.7|980|980.7|980|980.5|979.7|0
1627374860000|2021-07-27 08:34:20|980.5|979.8|981.1|980.2|981.1|980.2|980.5|979.8|206
1627374870000|2021-07-27 08:34:30|980.9|980.1|981.1|980.3|981.1|980.3|980.9|980.1|0
1627374880000|2021-07-27 08:34:40|980.9|980.2|981.4|980.4|981.4|980.4|980.9|980.2|0
1627374890000|2021-07-27 08:34:50|981|980.2|981|980.2|981|980.2|981|980.2|0
1627374950000|2021-07-27 08:35:50|981.6|980.3|981.6|980.6|981.7|980.7|981.4|980.3|250
1627374980000|2021-07-27 08:36:20|981.4|980.4|981.4|980.7|981.4|980.7|981.4|980.4|0
1627375000000|2021-07-27 08:36:40|981.5|980.9|981.4|980.9|981.5|980.9|981.4|980.9|0
1627375020000|2021-07-27 08:37:00|981.2|980.7|982.1|981.2|982.1|981.2|981.2|980.7|458
1627375030000|2021-07-27 08:37:10|981.9|981|982.1|981.4|982.1|981.4|981.9|981|0
1627375050000|2021-07-27 08:37:30|982|981.2|981.7|981.2|982|981.2|981.7|981.2|0
1627375060000|2021-07-27 08:37:40|981.9|981.4|981.9|981.4|981.9|981.4|981.9|981.4|0
1627375080000|2021-07-27 08:38:00|981.8|981.2|981.9|981.3|981.9|981.3|981.8|981.2|107
1627375090000|2021-07-27 08:38:10|982.1|981.5|982.6|982.1|982.7|982.1|982.1|981.5|275
1627375100000|2021-07-27 08:38:20|982.5|981.3|982.5|981.5|982.5|981.5|982.3|981.3|12
1627375110000|2021-07-27 08:38:30|982.3|981.4|982.3|981.4|982.3|981.4|982.3|981.4|0
1627375130000|2021-07-27 08:38:50|982.5|981.6|982.2|981.3|982.5|981.6|982|981.1|0
1627375140000|2021-07-27 08:39:00|982.4|981.4|982.4|981.4|982.4|981.4|982.4|981.4|0
1627375170000|2021-07-27 08:39:30|983.1|982.1|983.1|982.1|983.1|982.1|983.1|982.1|750
1627375180000|2021-07-27 08:39:40|982.9|982|983.2|982.2|983.2|982.2|982.9|982|0
1627375200000|2021-07-27 08:40:00|983|982.1|982.4|981.3|983.7|982.7|982.4|981.3|1542
1627375210000|2021-07-27 08:40:10||981.4||981.4||981.4||981.4|0
1627375240000|2021-07-27 08:40:40|982.6|981.6|982.9|981.9|983.1|982.1|982.6|981.6|1020
1627375250000|2021-07-27 08:40:50|983||983||983||983||0
1627375260000|2021-07-27 08:41:00|983.2|982.1|983.2|982.1|983.2|982.1|983.2|982.1|0
1627375270000|2021-07-27 08:41:10|983.1|981.9|983.4|982.4|983.6|982.6|983.1|981.9|202
1627375280000|2021-07-27 08:41:20|983.8|982.6|983.7|982.5|983.9|982.7|983.7|982.5|0
1627375290000|2021-07-27 08:41:30|983.8|982.9|984|982.7|984.2|982.9|983.8|982.7|0
1627375310000|2021-07-27 08:41:50|984.2|982.9|984.2|983.1|984.2|983.1|984.2|982.9|0
1627375320000|2021-07-27 08:42:00|984|982.9|984|982.9|984|982.9|984|982.9|0
1627375330000|2021-07-27 08:42:10|984.2|983.1|984.7|983.5|984.7|983.5|984.2|983.1|264
1627375350000|2021-07-27 08:42:30|985|983.8|985|984|985|984|984.8|983.6|0
1627375360000|2021-07-27 08:42:40|984.8|984.2|984.7|984.2|984.8|984.2|984.5|984.2|13
1627375380000|2021-07-27 08:43:00|984.7|984.3|984.1|983.8|985|984.5|984.1|983.8|5745
1627375390000|2021-07-27 08:43:10|984.3|983.9|984|983.3|984.5|984|984|983.2|6372
1627375420000|2021-07-27 08:43:40|984.1|983.4|984.3|983.5|984.3|983.5|984.1|983.4|372
1627375430000|2021-07-27 08:43:50|984.5|983.6|984.6|983.7|984.6|983.7|984.5|983.6|1830
1627375450000|2021-07-27 08:44:10|984.5||984.5||984.5||984.5||0
1627375460000|2021-07-27 08:44:20||983.8||983.8||983.8||983.8|0
1627375480000|2021-07-27 08:44:40|984.4|983.7|984.3|983.7|984.4|983.7|984.3|983.7|15
1627375490000|2021-07-27 08:44:50|984.2|983.6|983.9|983|984.2|983.6|983.9|983|1170
1627375500000|2021-07-27 08:45:00|983.8|982.9|983.5|982.7|983.8|982.9|983.5|982.6|0
1627375510000|2021-07-27 08:45:10||982.6||982.6||982.6||982.6|0
1627375520000|2021-07-27 08:45:20|983.4|982.5|983.3|982.7|983.4|982.7|983.3|982.5|277
1627375530000|2021-07-27 08:45:30|983.2|982.8|983.2|982.5|983.2|982.8|983.2|982.5|703
1627375550000|2021-07-27 08:45:50|983.1|982.4|982.8|981.9|983.1|982.4|982.8|981.8|690
1627375560000|2021-07-27 08:46:00|982.7|981.8|982.4|981.6|982.7|981.8|982.4|981.5|0
1627375570000|2021-07-27 08:46:10|982.3|981.5|982.2|981.5|982.3|981.5|982.2|981.5|0
1627375590000|2021-07-27 08:46:30|982.1|981.4|981.8|981.2|982.1|981.4|981.8|981.1|639
1627375600000|2021-07-27 08:46:40|981.7||981.7||981.7||981.7||0
1627375610000|2021-07-27 08:46:50|981.6|981|981.5|980.9|981.6|981|981.5|980.8|6
1627375620000|2021-07-27 08:47:00||981||981||981.1||981|0
1627375630000|2021-07-27 08:47:10|981.7|981.1|982.6|981.7|982.7|981.7|981.7|981.1|1188
1627375640000|2021-07-27 08:47:20|982.7|981.8|982.9|981.9|983|981.9|982.7|981.8|0
1627375690000|2021-07-27 08:48:10|982.5|981.8|982.2|981.6|982.5|981.8|982.2|981.5|1870
1627375700000|2021-07-27 08:48:20|982|981.5|981.9|981.2|982|981.5|981.9|981.2|0
1627375710000|2021-07-27 08:48:30||981.3||981.5||981.5||981.3|0
1627375720000|2021-07-27 08:48:40||981.4||981.4||981.4||981.3|14
1627375740000|2021-07-27 08:49:00|982|981.5|982.4|981.8|982.4|981.8|982|981.5|361
1627375750000|2021-07-27 08:49:10|982.3||982.3||982.3||982.3||0
1627375770000|2021-07-27 08:49:30|982.4||982.4||982.5||982.4||0
1627375780000|2021-07-27 08:49:40|982.3|981.6|982.2|981.4|982.3|981.6|982.2|981.4|7
1627375790000|2021-07-27 08:49:50||981.2||981.2||981.4||981.1|0
1627375810000|2021-07-27 08:50:10||981.3||981.4||981.4||981.3|0
1627375830000|2021-07-27 08:50:30||981.3||981.3||981.3||981.3|0
1627375850000|2021-07-27 08:50:50||981.4||981.4||981.4||981.4|0
1627375860000|2021-07-27 08:51:00|981.9||981.9||981.9||981.9||0
1627375880000|2021-07-27 08:51:20|981.8|981.2|981.7|981|981.8|981.2|981.7|981|215
1627375900000|2021-07-27 08:51:40|981.6|981.1|982.3|981.5|982.3|981.5|981.6|981.1|271
1627375910000|2021-07-27 08:51:50|982.1||982.1||982.1||982.1||0
1627375920000|2021-07-27 08:52:00||981.4||981.4||981.4||981.4|0
1627375950000|2021-07-27 08:52:30|982.3|981.5|983|982.1|983.1|982.1|982.3|981.5|508
1627375960000|2021-07-27 08:52:40|983.1|982.2|983.7|982.5|983.7|982.5|983.1|982.2|366
1627375970000|2021-07-27 08:52:50|983.9|982.7|984|983|984.1|983|983.9|982.7|0
1627375980000|2021-07-27 08:53:00|983.9||983.9||983.9||983.9||0
1627375990000|2021-07-27 08:53:10|983.8|982.9|983.8|982.8|983.8|982.9|983.8|982.8|0
1627376010000|2021-07-27 08:53:30||982.9||982.9||982.9||982.9|0
1627376020000|2021-07-27 08:53:40|983.7|983.2|983.8|983.2|983.8|983.2|983.7|982.9|2500
1627376040000|2021-07-27 08:54:00|984|983.3|984.6|983.8|984.9|983.8|983.8|983.3|2402
1627376060000|2021-07-27 08:54:20|984.5|983.7|984.5|983.5|984.5|983.8|984.5|983.5|0
1627376070000|2021-07-27 08:54:30|984.4||984.4||984.4||984.4||0
1627376090000|2021-07-27 08:54:50|984.3||984.3||984.3||984.3||228
1627376100000|2021-07-27 08:55:00|984.2|984|984.2|983.6|984.2|984|984.2|983.5|717
1627376110000|2021-07-27 08:55:10|984.4|983.7|985|984.3|985|984.3|984.4|983.7|481
1627376120000|2021-07-27 08:55:20||984.2||984.3||984.3||984.2|0
1627376130000|2021-07-27 08:55:30|||||||||21
1627376140000|2021-07-27 08:55:40||984.2||984.2||984.2||984.2|0
1627376150000|2021-07-27 08:55:50|984.9||984.9||984.9||984.9||0
1627376190000|2021-07-27 08:56:30|985||984.9||985||984.9||0
1627376210000|2021-07-27 08:56:50|984.8|984|984.4|983.6|984.8|984|984.4|983.4|3339
1627376220000|2021-07-27 08:57:00|984.3|983.4|984|983.6|984.3|983.6|984|983.4|1
1627376230000|2021-07-27 08:57:10|983.9||983.8||983.9||983.8||0
1627376240000|2021-07-27 08:57:20|983.7|983.4|983.3|982.5|983.7|983.4|983|982.3|2658
1627376250000|2021-07-27 08:57:30|983.2|982.4|983.1|982.2|983.2|982.4|983.1|982.2|0
1627376260000|2021-07-27 08:57:40|982.9|982.1|982.7|981.9|982.9|982.1|982.7|981.9|14
1627376270000|2021-07-27 08:57:50|982.6|981.8|982.1|981.2|982.6|981.9|982.1|981.2|1006
1627376280000|2021-07-27 08:58:00|981.9|981.1|981.9|981.2|981.9|981.2|981.9|981.1|0
1627376290000|2021-07-27 08:58:10||981.1||981.1||981.1||981.1|0
1627376300000|2021-07-27 08:58:20|981.8|981|981.3|980.6|981.8|981|981.3|980.6|300
1627376310000|2021-07-27 08:58:30|981.2|980.5|981|980.1|981.2|980.5|981|980.1|0
1627376320000|2021-07-27 08:58:40|980.8|980|980.8|980|980.8|980|980.8|979.9|15
1627376330000|2021-07-27 08:58:50|981|980.2|981.4|980.8|981.4|980.8|981|980.2|421
1627376340000|2021-07-27 08:59:00|981.5|980.9|981.2|980.8|982.5|981.3|981.2|980.8|2800
1627376350000|2021-07-27 08:59:10|981.3|980.9|981.7|980.9|982|980.9|981.3|980.9|1179
1627376360000|2021-07-27 08:59:20||981||981||981||980.9|0
1627376380000|2021-07-27 08:59:40||981.1||981.1||981.1||981.1|0
1627376390000|2021-07-27 08:59:50|981.9|981.2|982.4|981.5|982.4|981.5|981.9|981.2|1
1627376400000|2021-07-27 09:00:00|982.5|981.6|983|982.2|983.1|982.2|982.5|981.6|0
1627376410000|2021-07-27 09:00:10|982.8|982|982.5|982|982.8|982|982.5|982|1
1627376420000|2021-07-27 09:00:20|982.4|981.8|982.4|981.8|982.4|981.8|982.4|981.8|215
1627376430000|2021-07-27 09:00:30|982.3||982.3||982.3||982.3||0
1627376440000|2021-07-27 09:00:40|982.2||982.2||982.2||982.2||13
1627376450000|2021-07-27 09:00:50|982.1|981.6|982.6|982|982.6|982|981.8|981.5|1702
1627376480000|2021-07-27 09:01:20|982.5|982.1|982.5|982|982.5|982.1|982.5|982|195
1627376500000|2021-07-27 09:01:40|982.6||982.7||982.8||982.6||0
1627376520000|2021-07-27 09:02:00||982.1||982||982.1||982|0
1627376540000|2021-07-27 09:02:20|982.6||982.6||982.6||982.6||0
1627376550000|2021-07-27 09:02:30|982.7||982.7||982.7||982.7||0
1627376580000|2021-07-27 09:03:00|982.8|982.1|982.8|982.2|982.8|982.2|982.8|982.1|1
1627376590000|2021-07-27 09:03:10||982.1||982.1||982.1||982|0
1627376650000|2021-07-27 09:04:10||982.2||982.2||982.3||982.2|0
1627376730000|2021-07-27 09:05:30|983|982.3|983.9|982.9|984|982.9|983|982.3|8
1627376740000|2021-07-27 09:05:40|984|983.1|984.2|983.4|984.5|983.4|984|983.1|0
1627376750000|2021-07-27 09:05:50|983|982.9|982.8|982.3|984.1|983|982.8|982.2|28021
1627376760000|2021-07-27 09:06:00|982.7|982.2|983.1|982.3|983.2|983|982.2|981.4|7907
1627376770000|2021-07-27 09:06:10|983|982.4|983.4|982.4|983.4|982.4|983|982.3|501
1627376780000|2021-07-27 09:06:20|983.5|982.5|983.9|983|984|983|983.5|982.5|0
1627376790000|2021-07-27 09:06:30|983.8||983.7||983.8||983.7||0
1627376800000|2021-07-27 09:06:40|983.8|983.1|984.5|983.6|984.6|983.6|983.8|983.1|1
1627376810000|2021-07-27 09:06:50|984.6|983.7|984.8|983.9|984.8|983.9|984.6|983.7|0
1627376860000|2021-07-27 09:07:40|984.7|984|984.8|984.2|984.8|984.2|984.5|984|1000
1627376870000|2021-07-27 09:07:50|984.9|984.3|984.9|984.1|985|984.4|984.8|984.1|2145
1627376880000|2021-07-27 09:08:00|985|984.2|985.9|984.9|986|985.3|985|984.2|5390
1627376890000|2021-07-27 09:08:10|985.8|985.2|985.6|984.7|985.8|985.2|985.5|984.6|2775
1627376900000|2021-07-27 09:08:20|985.5|984.6|985.4|984.6|985.5|984.6|985.4|984.6|0
1627376910000|2021-07-27 09:08:30|985.3||985.3||985.3||985.3||0
1627376920000|2021-07-27 09:08:40|985.2|984.7|985.1|984.6|985.2|984.7|985.1|984.3|301
1627376930000|2021-07-27 09:08:50|985|984.3|984.8|983.9|985|984.5|984.8|983.8|5228
1627376940000|2021-07-27 09:09:00||984.1||984.2||984.2||984.1|0
1627376950000|2021-07-27 09:09:10||984.1||984.1||984.1||984.1|0
1627376960000|2021-07-27 09:09:20||984.2||984.1||984.2||984.1|0
1627376970000|2021-07-27 09:09:30|984.9|984.2|985.3|984.4|985.6|984.7|984.9|984.2|742
1627376980000|2021-07-27 09:09:40|985.4|984.5|985.6|984.9|986|984.9|985.4|984.5|0
1627376990000|2021-07-27 09:09:50|985.5||985.2||985.5||985.2||0
1627377000000|2021-07-27 09:10:00|985.1|984.6|985.2|984.8|985.2|984.8|985|984.5|1016
1627377010000|2021-07-27 09:10:10|985.1||985.1||985.1||985.1||0
1627377060000|2021-07-27 09:11:00|985|984.5|984.7|984|985|984.5|984.7|983.7|1208
1627377090000|2021-07-27 09:11:30||984.1||984.1||984.2||984.1|0
1627377100000|2021-07-27 09:11:40||984.2||984.1||984.2||984.1|15
1627377110000|2021-07-27 09:11:50|984.6|984|984.6|983.5|984.6|984|984.5|983.4|0
1627377120000|2021-07-27 09:12:00|984.5|984.1|984.3|983.3|984.5|984.1|984.3|983.3|1
1627377130000|2021-07-27 09:12:10||983.4||983.4||983.4||983.4|0
1627377150000|2021-07-27 09:12:30||983.3||983.6||983.6||983.3|0
1627377160000|2021-07-27 09:12:40|||||||||15
1627377180000|2021-07-27 09:13:00||983.7||983.6||983.7||983.6|0
1627377200000|2021-07-27 09:13:20|984.1||984.1||984.1||984.1||0
1627377220000|2021-07-27 09:13:40|||||||||15
1627377250000|2021-07-27 09:14:10|983.9|983.3|983.8|983.1|983.9|983.3|983.8|982.9|757
1627377260000|2021-07-27 09:14:20||983.2||983.4||983.4||983.2|0
1627377280000|2021-07-27 09:14:40|983.7|983.5|983.7|983|983.7|983.5|983.7|983|865
1627377290000|2021-07-27 09:14:50||983.1||983.1||983.1||983.1|0
1627377310000|2021-07-27 09:15:10||983||983.1||983.1||983|0
1627377340000|2021-07-27 09:15:40||983.2||983.2||983.2||983.2|0
1627377350000|2021-07-27 09:15:50|983.9|983.3|984.1|983.5|984.1|983.8|983.9|983.3|2998
1627377360000|2021-07-27 09:16:00|984|983.3|983.8|983.3|984|983.3|983.8|983.3|171
1627377390000|2021-07-27 09:16:30|984|983.4|984.1|983.3|984.1|983.5|984|983.3|343
1627377400000|2021-07-27 09:16:40|984|983.4|984|983.4|984|983.4|984|983.4|0
1627377430000|2021-07-27 09:17:10|984.1|983.5|984.1|983.5|984.1|983.5|984.1|983.5|0
1627377460000|2021-07-27 09:17:40||983.6||983.7||983.7||983.6|0
1627377490000|2021-07-27 09:18:10|984.2|983.8|984.9|984|985|984|984.2|983.8|1260
1627377500000|2021-07-27 09:18:20|984.7||984.7||984.7||984.7||0
1627377550000|2021-07-27 09:19:10|984.6|984.1|984.4|983.7|984.6|984.2|984.4|983.7|1519
1627377560000|2021-07-27 09:19:20|984.2|983.6|983.7|983.4|984.2|983.6|983.7|983.4|919
1627377570000|2021-07-27 09:19:30|983.8|983.5|983.5|983.1|983.9|983.7|983.5|983.1|390
1627377580000|2021-07-27 09:19:40|983.4|983|983.8|983|983.9|983.1|983.1|982.9|1386
1627377590000|2021-07-27 09:19:50|983.9|983.1|983.8|983|984.3|983.4|983.8|983|301
1627377650000|2021-07-27 09:20:50|983.7|982.9|983.4|982.6|983.7|983.1|983|982|3201
1627377660000|2021-07-27 09:21:00|983.5|982.7|984|983.3|984.4|983.4|983.5|982.7|2342
1627377670000|2021-07-27 09:21:10|983.9||983.9||983.9||983.8||0
1627377680000|2021-07-27 09:21:20|983.8|983.4|983.9|983.3|984.5|983.6|983.8|983.1|2215
1627377690000|2021-07-27 09:21:30|983.7||983.7||983.7||983.7||0
1627377720000|2021-07-27 09:22:00|983.8|983.4|984.3|983.6|984.4|983.6|983.8|983.4|346
1627377730000|2021-07-27 09:22:10|984.4|983.7|984.2|983.3|984.7|983.7|984.2|983.3|1349
1627377740000|2021-07-27 09:22:20|984.1|983.2|983.9|983.3|984.1|983.3|983.9|983.1|0
1627377780000|2021-07-27 09:23:00|983.8|983.1|983.8|983.1|983.8|983.1|983.6|983.1|3
1627377790000|2021-07-27 09:23:10|983.7||983.7||983.7||983.7||0
1627377830000|2021-07-27 09:23:50|983.9|983.2|984.1|983.3|984.3|983.3|983.9|983.2|273
1627377880000|2021-07-27 09:24:40|984|983.2|983.3|982.8|984|983.2|983.3|982.3|444
1627377890000|2021-07-27 09:24:50|983.4|982.9|983.8|983.2|984.3|983.3|983.4|982.9|720
1627377900000|2021-07-27 09:25:00|983.7|983|983.5|982.9|983.7|983|983.5|982.8|703
1627377910000|2021-07-27 09:25:10|983.6|983|983.4|982.9|983.9|983.1|983.4|982.9|605
1627377940000|2021-07-27 09:25:40|983.3|982.7|982.8|982.1|983.3|982.7|982.8|981.9|739
1627377960000|2021-07-27 09:26:00|982.7|982.2|983.2|982.4|983.3|982.4|982.7|982.1|362
1627377970000|2021-07-27 09:26:10|983.3|982.5|983.4|982.8|983.5|983.2|983.3|982.5|165
1627378010000|2021-07-27 09:26:50|983.5|982.9|983.6|982.9|983.8|982.9|983.5|982.9|0
1627378040000|2021-07-27 09:27:20|982.5|982.4|982.9|982.3|983.6|982.7|982.5|982.1|10739
1627378070000|2021-07-27 09:27:50|983|982.4|983.2|982.7|983.3|982.7|983|982.4|751
1627378160000|2021-07-27 09:29:20|983.1||983.1||983.1||983.1||0
1627378190000|2021-07-27 09:29:50|983.2|982.8|983.1|982.8|983.8|982.9|983.1|982.8|374
1627378200000|2021-07-27 09:30:00|983|982.7|982.8|981.9|983|982.7|982.8|981.9|576
1627378210000|2021-07-27 09:30:10||982.1||982.1||982.1||982.1|0
1627378240000|2021-07-27 09:30:40|||||||||13
1627378270000|2021-07-27 09:31:10|982.9|982.2|983.3|982.5|983.3|982.5|982.9|982.2|1092
1627378280000|2021-07-27 09:31:20|983.2|982.4|983.1|982.4|983.2|982.4|983.1|982.4|0
1627378300000|2021-07-27 09:31:40||982.5||982.5||982.5||982.5|0
1627378310000|2021-07-27 09:31:50|983|982.4|982.9|982.4|983|982.4|982.7|982.4|722
1627378320000|2021-07-27 09:32:00|983||983||983||983||0
1627378350000|2021-07-27 09:32:30|982.9||982.9||982.9||982.9||0
1627378380000|2021-07-27 09:33:00|983|982.5|982.8|982.5|983.1|982.7|982.8|982.5|6058
1627378420000|2021-07-27 09:33:40|||||||||16
1627378480000|2021-07-27 09:34:40|982.7|982.4|982.8|982.5|982.8|982.5|982.5|982.4|3116
1627378530000|2021-07-27 09:35:30|982.7|982.3|982.6|982.4|982.7|982.4|982.5|982.3|863
1627378540000|2021-07-27 09:35:40|982.5|982.3|982.6|982.4|982.6|982.4|982.5|982|843
1627378550000|2021-07-27 09:35:50|982.7|982.5|983.1|982.6|983.2|982.7|982.7|982.5|1944
1627378560000|2021-07-27 09:36:00|983.2|982.7|983.5|983.1|983.9|983.5|983.2|982.7|4726
1627378570000|2021-07-27 09:36:10|983.4|983.2|984.1|983.6|984.1|983.6|983.4|983.2|1906
1627378580000|2021-07-27 09:36:20|984.2|983.7|984.9|983.9|984.9|984.1|984.1|983.7|590
1627378590000|2021-07-27 09:36:30|985|984|985|984.6|985|984.6|984.7|983.9|2573
1627378600000|2021-07-27 09:36:40|984.9|984.4|984.6|984.2|984.9|984.4|984.3|983.8|3927
1627378650000|2021-07-27 09:37:30||984.3||984.3||984.3||984.2|0
1627378660000|2021-07-27 09:37:40|984.7|984.4|985.6|984.8|985.7|985.1|984.7|984.4|4335
1627378670000|2021-07-27 09:37:50|985.5|984.6|984.9|984.5|985.5|984.8|984.9|984.5|1433
1627378680000|2021-07-27 09:38:00|984.8|984.3|984.6|983.8|984.8|984.4|984.6|983.8|0
1627378690000|2021-07-27 09:38:10||983.9||984.2||984.2||983.9|0
1627378710000|2021-07-27 09:38:30|984.7|984.3|984.8|984.3|984.8|984.5|984.7|984.2|377
1627378720000|2021-07-27 09:38:40||984.4||984.3||984.4||984.2|1067
1627378730000|2021-07-27 09:38:50||984.4||984.3||984.4||984.3|0
1627378750000|2021-07-27 09:39:10||984.4||984.3||984.4||984.3|544
1627378780000|2021-07-27 09:39:40|984.7||984.8||984.8||984.7||15
1627378790000|2021-07-27 09:39:50|984.7||984.8||984.8||984.7||0
1627378800000|2021-07-27 09:40:00|984.7||984.7||984.7||984.7||0
1627378820000|2021-07-27 09:40:20|984.8||984.8||984.8||984.8||0
1627378840000|2021-07-27 09:40:40|984.7||984.7||984.7||984.7||0
1627378850000|2021-07-27 09:40:50|984.8||984.7||984.8||984.7||0
1627378860000|2021-07-27 09:41:00|984.6|984.2|984.3|983.7|984.6|984.2|984|983.6|593
1627378870000|2021-07-27 09:41:10|984.2||984.2||984.2||984.2||0
1627378880000|2021-07-27 09:41:20|984.3||984.3||984.4||984.3||0
1627378890000|2021-07-27 09:41:30|984.2|983.5|984.1|983.3|984.2|983.5|984.1|983.2|212
1627378900000|2021-07-27 09:41:40|||||||||16
1627378920000|2021-07-27 09:42:00||983.7||983.7||983.7||983.7|0
1627378960000|2021-07-27 09:42:40||983.8||983.7||983.8||983.7|15
1627378970000|2021-07-27 09:42:50|984.2|983.8|984.5|983.9|984.6|983.9|984.2|983.8|103
1627378980000|2021-07-27 09:43:00|984.6||984.6||984.6||984.6||0
1627378990000|2021-07-27 09:43:10|984.5||984.6||984.6||984.5||0
1627379000000|2021-07-27 09:43:20|984.7|984|984.7|984.2|984.7|984.2|984.7|984|0
1627379050000|2021-07-27 09:44:10|984.6||984.6||984.6||984.6||0
1627379060000|2021-07-27 09:44:20|984.7|984|984.5|984.2|984.7|984.2|984.3|983.9|812
1627379100000|2021-07-27 09:45:00|984.6|984.3|984.7|984.2|984.7|984.3|984.6|984.2|142
1627379110000|2021-07-27 09:45:10||984.4||984.4||984.4||984.4|0
1627379130000|2021-07-27 09:45:30|984.6|984.2|984.7|984.2|984.7|984.2|984.5|983.9|203
1627379160000|2021-07-27 09:46:00|984.3|984.3|984.7|984.2|984.7|984.5|984.3|984.2|1718
1627379170000|2021-07-27 09:46:10|984.6|984.3|984.7|984.3|984.7|984.3|984.6|984.3|303
1627379180000|2021-07-27 09:46:20||984.2||984.2||984.2||983.9|0
1627379230000|2021-07-27 09:47:10|984.8|984.3|984.8|984.6|984.8|984.7|984.8|984.3|1947
1627379250000|2021-07-27 09:47:30|984.9|984.7|985.4|985|985.9|985.1|984.9|984.7|4829
1627379260000|2021-07-27 09:47:40|985|984.8|984.9|984.7|985.3|984.9|984.9|984.5|2143
1627379280000|2021-07-27 09:48:00|||||||||51
1627379290000|2021-07-27 09:48:10|985|984.8|985|984.7|985|984.8|985|984.7|368
1627379300000|2021-07-27 09:48:20|985.2|984.8|985.7|984.9|985.7|984.9|985.2|984.8|476
1627379330000|2021-07-27 09:48:50|985.8|985|986|985.8|986|985.8|985.8|985|1706
1627379340000|2021-07-27 09:49:00|985.9|985.7|985.8|985.6|985.9|985.7|985.6|985.2|1401
1627379350000|2021-07-27 09:49:10|985.7|985.4|985.5|985|985.8|985.4|985.4|985|828
1627379360000|2021-07-27 09:49:20|985.6|985.1|985.9|985.1|985.9|985.1|985.6|985.1|577
1627379400000|2021-07-27 09:50:00|985.8||985.8||985.8||985.8||0
1627379430000|2021-07-27 09:50:30|985.9|985.2|985.9|985.3|985.9|985.3|985.9|985.2|751
1627379440000|2021-07-27 09:50:40|986||986||986||986||0
1627379480000|2021-07-27 09:51:20|985.9||985.9||985.9||985.9||0
1627379490000|2021-07-27 09:51:30|986|985.4|986.6|986.1|986.8|986.1|986|985.4|4719
1627379510000|2021-07-27 09:51:50|986.5|986|986.1|985.7|986.5|986.1|985.9|985.6|2781
1627379520000|2021-07-27 09:52:00||985.8||985.8||985.9||985.8|371
1627379540000|2021-07-27 09:52:20|986.2|985.9|986.5|986|987|986.1|986|985.9|8996
1627379550000|2021-07-27 09:52:30|986.4||986.4||986.4||986.4||0
1627379570000|2021-07-27 09:52:50|986.5|986.1|986.8|986.2|986.8|986.4|986.5|986.1|411
1627379620000|2021-07-27 09:53:40|986.7|986.3|986.7|986.2|986.7|986.3|986.7|986.2|0
1627379630000|2021-07-27 09:53:50|986.8|986.8|988.2|987.1|988.2|987.1|986.8|986.8|708
1627379680000|2021-07-27 09:54:40|988.1||987.9||988.1||987.9||0
1627379700000|2021-07-27 09:55:00|987.8||987.8||987.8||987.8||0
1627379730000|2021-07-27 09:55:30|987.9||988||988||987.9||0
1627379740000|2021-07-27 09:55:40|988.1|987.2|989|987.9|989|987.9|988.1|987.2|0
1627379760000|2021-07-27 09:56:00|989.1|988.1|989.6|988.6|989.7|988.6|989.1|988.1|0
1627379770000|2021-07-27 09:56:10|988|987.9|987.9|987.3|989.6|989.2|987.9|986.8|33838
1627379780000|2021-07-27 09:56:20|987.8|987|986.6|986.1|987.8|987.1|986.6|985.7|3654
1627379790000|2021-07-27 09:56:30|986.7|986.2|987.2|986.6|987.2|986.7|986.7|986.2|2480
1627379810000|2021-07-27 09:56:50|987.3|986.7|987.2|986.6|987.3|986.7|987.2|986.6|0
1627379820000|2021-07-27 09:57:00|987.1|986.5|986.9|986.2|987.1|986.5|986.9|986.2|1144
1627379830000|2021-07-27 09:57:10|987|986.3|987|986.3|987|986.3|987|986.3|0
1627379860000|2021-07-27 09:57:40|986|985.9|986.9|986|987|986|986|985.9|11285
1627379870000|2021-07-27 09:57:50|987|986.1|987.6|986.7|987.6|986.7|987|986|2720
1627379880000|2021-07-27 09:58:00|987.7|986.9|988.1|987.2|988.1|987.2|987.7|986.9|0
1627379890000|2021-07-27 09:58:10||987.3||987.3||987.3||987.3|0
1627379900000|2021-07-27 09:58:20|988||988||988||988||0
1627379910000|2021-07-27 09:58:30|988.1||988.1||988.1||988.1||0
1627379920000|2021-07-27 09:58:40|988.2|987.4|988.2|987.3|988.3|987.5|988.2|987.3|0
1627379930000|2021-07-27 09:58:50|987|987.4|987.1|986.4|988|987.4|987|986.1|25270
1627379940000|2021-07-27 09:59:00|987.2|986.5|988.4|987.6|988.4|987.6|987.2|986.5|2522
1627379950000|2021-07-27 09:59:10|988.3|987.8|988.1|987.6|988.4|988.2|988.1|987.5|1451
1627379960000|2021-07-27 09:59:20|988.2|987.7|988.6|987.9|988.6|988.1|988.2|987.7|184
1627379970000|2021-07-27 09:59:30||988||988||988||988|0
1627379980000|2021-07-27 09:59:40|988.7|988.1|988.7|987.9|989|988.3|988.7|987.9|544
1627379990000|2021-07-27 09:59:50|988.6|988|988.8|988|988.8|988|988.6|988|0
1627380000000|2021-07-27 10:00:00|988.9||989.2||989.2||988.9||0
1627380010000|2021-07-27 10:00:10||988.1||988.2||988.2||988.1|0
1627380020000|2021-07-27 10:00:20||988.3||988.5||988.6||988.3|0
1627380030000|2021-07-27 10:00:30||988.6||988.6||988.6||988.6|0
1627380050000|2021-07-27 10:00:50|989.4|988.7|989.9|989.3|990|989.3|989.4|988.7|2399
1627380060000|2021-07-27 10:01:00|989.8||989.9||989.9||989.8||0
1627380070000|2021-07-27 10:01:10|989|988.9|989|988.6|989.8|989.3|989|988.3|26269
1627380080000|2021-07-27 10:01:20|988.9|988.3|988.8|988.3|988.9|988.3|988.8|988.3|684
1627380090000|2021-07-27 10:01:30|989|988.4|989.6|988.7|989.7|988.8|989|988.4|841
1627380100000|2021-07-27 10:01:40||988.8||988.8||988.8||988.8|0
1627380110000|2021-07-27 10:01:50|989.7|989.1|990|989.5|990|989.5|989.7|989.1|3240
1627380120000|2021-07-27 10:02:00|989.9|989.8|990|989.3|990|989.8|989.7|989.2|8792
1627380130000|2021-07-27 10:02:10|990.2|989.4|991.9|991.2|992|991.2|990.2|989.4|103313
1627380140000|2021-07-27 10:02:20|991.8|991.1|991.6|990.8|991.8|991.2|991.2|990.2|3906
1627380150000|2021-07-27 10:02:30|991.5|990.9|991.4|991|991.5|991|991.3|990.9|0
1627380160000|2021-07-27 10:02:40|991.3|991.1|991.3|990.8|991.3|991.3|991.3|990.8|2872
1627380170000|2021-07-27 10:02:50|991.2|990.6|990.8|989.9|991.2|990.6|990.6|989.7|5273
1627380180000|2021-07-27 10:03:00|990.7||990.7||990.7||990.7||0
1627380190000|2021-07-27 10:03:10|990.8||990.9||990.9||990.8||0
1627380200000|2021-07-27 10:03:20|991|990|991.4|990.6|991.4|990.6|991|990|3379
1627380220000|2021-07-27 10:03:40|990.6|990.5|991.4|990.5|991.4|990.6|990.6|990|2447
1627380230000|2021-07-27 10:03:50||990.6||990.9||991.2||990.6|2140
1627380240000|2021-07-27 10:04:00|991.5|991|991.9|991.2|992|991.2|991.4|991|310
1627380250000|2021-07-27 10:04:10|992|991.3|992.4|992|992.4|992|992|991.3|592
1627380260000|2021-07-27 10:04:20|992.6|992.1|993|992.1|993.2|992.1|992.6|992.1|1160
1627380270000|2021-07-27 10:04:30|993.2|992.3|993.6|992.8|993.7|992.8|993.2|992.3|608
1627380280000|2021-07-27 10:04:40|993.7|992.9|993.8|992.9|993.9|993|993.7|992.9|0
1627380290000|2021-07-27 10:04:50|993.7|993.1|993.6|992.9|993.7|993.1|993.6|992.9|1
1627380310000|2021-07-27 10:05:10||993||993||993||993|0
1627380320000|2021-07-27 10:05:20|993.5|992.9|993.8|992.9|994.1|993|993.5|992.9|3894
1627380330000|2021-07-27 10:05:30|992.9|992.8|993.2|992.4|993.8|993|992.9|992.1|3144
1627380340000|2021-07-27 10:05:40|993.1|992.3|992.9|992.3|993.1|992.3|992.9|992|1216
1627380360000|2021-07-27 10:06:00|993|992.4|993|992.2|993.4|992.7|992.2|992|6983
1627380370000|2021-07-27 10:06:10|993.1|992.3|993|992.3|993.1|992.3|993|992.2|0
1627380420000|2021-07-27 10:07:00|992.9|992.2|993|992.1|993|992.3|992.5|991.9|1234
1627380430000|2021-07-27 10:07:10|992.9||992.7||992.9||992.7||0
1627380450000|2021-07-27 10:07:30|992.8||992.9||993||992.8||0
1627380460000|2021-07-27 10:07:40|993|992.2|992.9|992.4|993|992.4|992.9|992.1|0
1627380470000|2021-07-27 10:07:50|993|992.1|993|992.5|993|992.5|993|992.1|0
1627380480000|2021-07-27 10:08:00|992.9|992.2|993.6|993.1|993.9|993.1|992.9|992.1|7377
1627380490000|2021-07-27 10:08:10|993.7||993.6||993.7||993.6||0
1627380510000|2021-07-27 10:08:30|993.7|993.2|994.1|993.5|994.1|993.6|993.6|993.2|515
1627380540000|2021-07-27 10:09:00|||||||||260
1627380580000|2021-07-27 10:09:40|994.2|993.6|994.8|994|994.9|994|994.2|993.6|14501
1627380600000|2021-07-27 10:10:00|994.9|994.1|997.2|996.5|997.4|996.6|994.9|994.1|39981
1627380610000|2021-07-27 10:10:10|997.1|996.4|996.7|995.9|997.1|996.4|996.7|995.5|3918
1627380620000|2021-07-27 10:10:20|996.5|995.8|996.5|995.8|996.5|995.8|996.5|995.8|0
1627380630000|2021-07-27 10:10:30|996.8|995.9|997.5|996.8|997.6|996.8|996.8|995.9|1769
1627380640000|2021-07-27 10:10:40||996.7||996.9||996.9||996.7|0
1627380650000|2021-07-27 10:10:50|997.4|996.7|997.7|997|997.9|997|996.6|995.5|4693
1627380660000|2021-07-27 10:11:00|997.8|996.8|997.6|997|997.8|997|997.3|996.7|1732
1627380670000|2021-07-27 10:11:10|997.7||997.7||997.7||997.7||0
1627380680000|2021-07-27 10:11:20|997.8|997.1|997.9|997.1|997.9|997.1|997.8|997.1|0
1627380690000|2021-07-27 10:11:30|997|996.8|997.9|997.2|997.9|997.3|997|996.7|5585
1627380700000|2021-07-27 10:11:40|998|997.7|998.9|998.2|998.9|998.2|998|997.3|14432
1627380710000|2021-07-27 10:11:50|999|998.3|999.3|998.7|999.4|998.7|999|998.3|0
1627380720000|2021-07-27 10:12:00|999.2|998.5|998.9|998.8|999.2|998.8|998.7|998.2|2690
1627380730000|2021-07-27 10:12:10|999.1|998.4|999.2|998.9|999.2|999|999.1|998.4|6381
1627380740000|2021-07-27 10:12:20|999.1|998.8|999.3|999|999.3|999.1|999.1|998.7|2861
1627380750000|2021-07-27 10:12:30|999.5|998.9|999.5|998.9|999.5|998.9|999.5|998.9|63
1627380770000|2021-07-27 10:12:50|999.4|998.7|999.3|998.8|999.4|998.9|999|998.3|3443
1627380780000|2021-07-27 10:13:00|999.2|998.7|999.7|998.8|999.7|998.8|999.2|998.7|419
1627380790000|2021-07-27 10:13:10|999.8|998.9|999.8|999.5|999.8|999.5|999.8|998.9|405
1627380800000|2021-07-27 10:13:20|1000|999.6|1001.2|1000.6|1001.2|1000.8|1000|999.6|37236
1627380810000|2021-07-27 10:13:30|1001|1000.4|1001|1000.6|1001.2|1000.6|1000.8|1000.4|1971
1627380820000|2021-07-27 10:13:40|1000.8|1000.4|1001|1000.2|1001|1000.4|1000.6|1000.2|937
1627380830000|2021-07-27 10:13:50||1000.4||1000.4||1000.4||1000.4|0
1627380840000|2021-07-27 10:14:00|1000.8|1000.2|1000|999.4|1000.8|1000.2|999.9|999.2|9336
1627380850000|2021-07-27 10:14:10|1000.4|999.5|1000.6|999.8|1000.6|999.8|1000.4|999.5|637
1627380860000|2021-07-27 10:14:20||999.9||999.9||999.9||999.9|0
1627380870000|2021-07-27 10:14:30||1000||1000||1000||1000|0
1627380880000|2021-07-27 10:14:40|1000.4|999.9|1000.6|999.8|1000.6|999.9|1000.2|999.8|1533
1627380910000|2021-07-27 10:15:10|1000|999.7|999.8|998.8|1000|999.7|999.7|998.8|3219
1627380920000|2021-07-27 10:15:20|999.6|998.7|999|998.4|999.6|998.8|998.3|997.5|9511
1627380930000|2021-07-27 10:15:30|999.2|998.5|999.7|998.6|999.8|999|999.2|998.5|531
1627380940000|2021-07-27 10:15:40|999.6|998.7|999.4|998.4|1000|999.4|999.4|998.4|1990
1627380950000|2021-07-27 10:15:50|999.3||999.1||999.3||999.1||0
1627380960000|2021-07-27 10:16:00|999.2|998.5|999|998.4|999.8|998.6|998.9|998|10413
1627380970000|2021-07-27 10:16:10|999.2|998.6|999.8|999.1|999.9|999.1|999.2|998.6|224
1627380980000|2021-07-27 10:16:20|999.9|999.4|1000|999.7|1000|999.7|999.9|999.4|0
1627380990000|2021-07-27 10:16:30|1000.2|999.8|1000.4|1000|1000.4|1000|1000.2|999.8|1690
1627381010000|2021-07-27 10:16:50|1000.6|1000.2|1000.8|1000.2|1001.2|1000.2|1000.4|1000|3669
1627381020000|2021-07-27 10:17:00|1000.6|1000|1000.6|1000|1000.6|1000|1000.6|1000|202
1627381030000|2021-07-27 10:17:10|1000.4||1000.4||1000.4||1000.4||0
1627381050000|2021-07-27 10:17:30|1000.6|1000.2|1001|1000.2|1001|1000.2|1000.6|1000|1315
1627381060000|2021-07-27 10:17:40|1000.8|1000|1000.6|1000.2|1000.8|1000.2|1000.6|1000|0
1627381070000|2021-07-27 10:17:50|1000.4||1001||1001||1000.4||165
1627381080000|2021-07-27 10:18:00|1000.8|1000|999.7|999.1|1000.8|1000|999.7|998.7|3865
1627381090000|2021-07-27 10:18:10|999.6|998.9|999.1|998.7|999.6|999.1|999.1|998.7|1039
1627381100000|2021-07-27 10:18:20|999|998.4|999.9|998.9|999.9|999.1|998.7|998|13759
1627381110000|2021-07-27 10:18:30|1000|999|999.5|998.8|1000|999.4|999.5|998.8|2161
1627381140000|2021-07-27 10:19:00|999.4|998.5|1000.4|999.3|1000.4|999.3|999.2|998.4|3129
1627381150000|2021-07-27 10:19:10|||||||||1
1627381180000|2021-07-27 10:19:40|1000.2|999.2|998.9|998.2|1000.2|999.2|998.9|998.2|4092
1627381190000|2021-07-27 10:19:50|998.7||998.7||998.7||998.7||0
1627381220000|2021-07-27 10:20:20|998.8|998.3|998.7|998.2|999.4|998.4|998.7|998.2|273
1627381230000|2021-07-27 10:20:30|998.6||998.6||998.6||998.6||0
1627381240000|2021-07-27 10:20:40|998.5|998|998|997.4|998.5|998|998|997.1|1717
1627381250000|2021-07-27 10:20:50|997.9|997.5|997.7|997.4|997.9|997.5|997.7|997.1|816
1627381260000|2021-07-27 10:21:00|997.6|997.1|997.7|997|997.7|997.1|997.6|997|10
1627381290000|2021-07-27 10:21:30|997.6|996.7|997.3|996.8|997.6|997.1|996.5|996.3|7994
1627381300000|2021-07-27 10:21:40|997.5|996.7|997.9|997.1|997.9|997.2|997.5|996.7|384
1627381310000|2021-07-27 10:21:50|998|997.2|998.6|998|998.8|998|998|997.2|547
1627381320000|2021-07-27 10:22:00|998.5||998.4||998.5||998.4||0
1627381340000|2021-07-27 10:22:20|997.8|997.7|997.8|997.4|997.8|997.7|997.7|997.4|2987
1627381350000|2021-07-27 10:22:30|997|996.9|997.8|997.4|997.8|997.6|997|996.7|15358
1627381360000|2021-07-27 10:22:40|998|997.7|998.2|997.8|998.3|997.8|998|997.4|1742
1627381380000|2021-07-27 10:23:00|997.5|997.4|997.9|997.2|998|997.4|996.6|996.4|10317
1627381390000|2021-07-27 10:23:10|998.1|997.1|998.3|997.6|998.4|997.7|998.1|997.1|173
1627381400000|2021-07-27 10:23:20|997.9|997.5|997.9|997.4|997.9|997.7|997.7|997.3|1608
1627381410000|2021-07-27 10:23:30|997.8|997.3|997.8|997|997.9|997.4|997.7|996.9|3000
1627381440000|2021-07-27 10:24:00|997.6||997.6||997.6||997.6||60
1627381450000|2021-07-27 10:24:10|997.5|996.8|997.1|996.4|997.5|996.8|996.9|996.2|1460
1627381470000|2021-07-27 10:24:30|997|996.3|996.2|995.4|997|996.3|996|995.1|10211
1627381480000|2021-07-27 10:24:40|996|995.6|995.4|994.5|996|995.6|995.4|994.4|424
1627381490000|2021-07-27 10:24:50|995.3|994.4|995.2|994.4|995.3|994.4|995.2|994.4|140
1627381510000|2021-07-27 10:25:10||994.5||994.5||994.5||994.5|0
1627381520000|2021-07-27 10:25:20|995.3|994.6|996.4|995.6|996.4|995.6|995.3|994.6|1819
1627381530000|2021-07-27 10:25:30|996.2|995.3|995.5|994.7|996.2|995.7|995.5|994.7|4351
1627381540000|2021-07-27 10:25:40|995.4|994.8|996.3|995.6|996.3|995.6|995.4|994.8|1121
1627381550000|2021-07-27 10:25:50|996.4|995.7|997.1|996.2|997.1|996.2|996.4|995.7|0
1627381560000|2021-07-27 10:26:00|997|996|996.4|995.4|997|996|996.4|995.4|2327
1627381570000|2021-07-27 10:26:10||995.5||995.6||995.6||995.5|0
1627381590000|2021-07-27 10:26:30|996.3|995.5|996.1|995.5|996.3|995.5|996.1|995.5|120
1627381600000|2021-07-27 10:26:40|996||996||996||996||0
1627381610000|2021-07-27 10:26:50|996.2|995.7|996.6|995.8|996.7|995.8|996.2|995.7|213
1627381620000|2021-07-27 10:27:00|996.5|995.7|996.2|995.5|996.5|995.7|996.2|995.5|0
1627381630000|2021-07-27 10:27:10|996.1|995.3|995.6|995|996.1|995.3|995.6|994.8|112
1627381640000|2021-07-27 10:27:20|995.2||995.2||995.2||995.2||0
1627381660000|2021-07-27 10:27:40|995|994.8|994.9|994.3|995|994.8|994.8|994.2|1399
1627381670000|2021-07-27 10:27:50|994.2|994|994.9|994.1|995|994.2|994.2|994|5358
1627381680000|2021-07-27 10:28:00|995.1|994.2|994.9|993.9|995.1|994.2|994.9|993.9|0
1627381690000|2021-07-27 10:28:10|994.8|993.8|994.2|993.4|994.8|993.9|994.2|993.3|9
1627381700000|2021-07-27 10:28:20|994.1|993.3|993.7|993|994.1|993.4|993.7|992.8|1224
1627381710000|2021-07-27 10:28:30|992.8|992.7|993.1|992.6|993.6|992.8|992.8|992.6|4007
1627381720000|2021-07-27 10:28:40|992.8|992.2|992.9|992.2|993.1|992.4|992.7|992|1526
1627381730000|2021-07-27 10:28:50|992.8|992.1|992.7|992|992.8|992.4|992.6|992|1619
1627381740000|2021-07-27 10:29:00|992.8|992.1|993.2|992.5|993.3|992.5|992.8|992.1|768
1627381750000|2021-07-27 10:29:10||992.4||992.2||992.4||992.2|400
1627381760000|2021-07-27 10:29:20||992.1||992||992.1||992|0
1627381770000|2021-07-27 10:29:30|991.9|991.8|992.5|991.7|993.1|991.9|991.9|991.6|5000
1627381780000|2021-07-27 10:29:40|992.4|991.4|991.5|991|992.4|991.4|991.2|990|2035
1627381790000|2021-07-27 10:29:50|991.7|991.1|991.7|991.2|991.7|991.2|991.7|991.1|150
1627381800000|2021-07-27 10:30:00|991.9|991.3|993.7|992.9|993.8|992.9|991.9|991.3|551
1627381810000|2021-07-27 10:30:10|993.8|993|994.2|993.4|994.3|993.4|993.8|993|250
1627381820000|2021-07-27 10:30:20|994.1|993.3|993.1|992.1|994.1|993.3|992.8|991.7|3799
1627381840000|2021-07-27 10:30:40|993.2|992.2|994|993|994.1|993.1|993.2|992.2|1489
1627381850000|2021-07-27 10:30:50||992.9||992.9||992.9||992.9|0
1627381860000|2021-07-27 10:31:00|993.9|992.8|993.2|992.6|993.9|992.8|993.2|992.6|0
1627381870000|2021-07-27 10:31:10|993.4|992.7|993.9|992.9|993.9|992.9|993.4|992.7|167
1627381890000|2021-07-27 10:31:30|994|993|993.9|993.1|994.1|993.1|993.9|993|0
1627381910000|2021-07-27 10:31:50|994|993.2|994.2|993.3|994.3|993.5|994|993.2|1834
1627381960000|2021-07-27 10:32:40|994.3|993.4|994.3|993.9|994.3|993.9|994.3|993.4|274
1627381970000|2021-07-27 10:32:50|994.5|994|994.8|994|994.8|994.1|994.5|994|35
1627381980000|2021-07-27 10:33:00|995|994.2|995.4|994.4|995.5|994.4|995|994.2|327
1627381990000|2021-07-27 10:33:10||994.5||994.5||994.5||994.5|0
1627382000000|2021-07-27 10:33:20|995.5|994.6|995.8|994.6|995.9|994.6|995.5|994.6|0
1627382010000|2021-07-27 10:33:30|995.7||995.4||995.7||995.4||0
1627382020000|2021-07-27 10:33:40|995.3||995.3||995.4||995.3||16
1627382030000|2021-07-27 10:33:50|995.2|994.5|995|994.3|995.2|994.5|995|993.7|2970
1627382040000|2021-07-27 10:34:00|994.9|994|994.8|993.8|994.9|994.2|994.7|993.8|3475
1627382050000|2021-07-27 10:34:10|994.6|993.7|994.1|993|994.6|993.7|994|992.9|1297
1627382060000|2021-07-27 10:34:20|994.2|993.4|994.2|993.4|994.3|993.5|994.2|993.4|0
1627382080000|2021-07-27 10:34:40|||||||||16
1627382120000|2021-07-27 10:35:20|994.3|993.5|994.4|993.6|994.4|993.8|994.3|993.5|1288
1627382130000|2021-07-27 10:35:30|994.3|993.5|994.3|993.5|994.3|993.5|994.3|993.5|0
1627382140000|2021-07-27 10:35:40|994.4|993.6|994.7|993.7|994.8|993.8|994.4|993.6|15
1627382150000|2021-07-27 10:35:50|994.6|993.6|994.3|993.5|994.6|993.6|994.3|993.5|0
1627382160000|2021-07-27 10:36:00|994.4|993.6|994.8|993.9|995|994|994.4|993.6|730
1627382170000|2021-07-27 10:36:10|994.7|993.8|994.5|993.6|994.7|993.8|994.5|993.6|800
1627382180000|2021-07-27 10:36:20||993.7||993.7||993.7||993.7|0
1627382190000|2021-07-27 10:36:30|994.6|993.8|995.3|994.2|995.3|994.2|994.6|993.8|251
1627382200000|2021-07-27 10:36:40|995.2|994.3|995.6|994.7|995.7|994.7|995.2|994.3|0
1627382220000|2021-07-27 10:37:00|995.4||995.2||995.4||995.1||0
1627382230000|2021-07-27 10:37:10|995.3|994.8|995.8|994.8|995.9|994.8|995.3|994.8|1340
1627382250000|2021-07-27 10:37:30|995.7|994.7|995.6|994.7|995.7|995|995.6|994.7|0
1627382260000|2021-07-27 10:37:40|995.5||995.4||995.5||995.3||16
1627382270000|2021-07-27 10:37:50|995.3||995.3||995.3||995.3||0
1627382280000|2021-07-27 10:38:00||994.8||994.8||994.8||994.8|0
1627382310000|2021-07-27 10:38:30|995.2|994.7|994.9|993.9|995.2|994.7|994.9|993.9|16
1627382320000|2021-07-27 10:38:40||994||994||994||994|16
1627382330000|2021-07-27 10:38:50|994.8|993.9|994.8|993.9|994.8|993.9|994.8|993.9|0
1627382340000|2021-07-27 10:39:00|994.7||994.7||994.7||994.7||0
1627382350000|2021-07-27 10:39:10|994.6|993.8|994.6|993.8|994.6|993.8|994.6|993.7|0
1627382360000|2021-07-27 10:39:20||994.2||993.8||994.2||993.8|13
1627382370000|2021-07-27 10:39:30|994.5|993.7|994.4|993.7|994.5|994.2|994.3|993.3|210
1627382380000|2021-07-27 10:39:40|||||||||16
1627382400000|2021-07-27 10:40:00|994.3|993.4|994|993.2|994.3|993.4|993.8|992.7|1441
1627382420000|2021-07-27 10:40:20|994.2|993.4|994.5|993.7|994.5|993.7|994.2|993.4|273
1627382430000|2021-07-27 10:40:30|994.6||994.5||994.6||994.5||0
1627382440000|2021-07-27 10:40:40|994.8|993.8|995|994.4|995|994.4|994.8|993.8|2607
1627382460000|2021-07-27 10:41:00|995.2|994.5|995.7|995.1|995.7|995.1|995.2|994.5|1097
1627382470000|2021-07-27 10:41:10|995.9|995.2|996.7|995.8|996.8|995.8|995.9|995.2|160
1627382480000|2021-07-27 10:41:20|996.8|995.9|996.9|995.9|996.9|995.9|996.8|995.9|0
1627382490000|2021-07-27 10:41:30|996.8|996|996.8|996|996.9|996|996.8|996|0
1627382510000|2021-07-27 10:41:50||996.1||996.1||996.1||996.1|0
1627382520000|2021-07-27 10:42:00|996.6||996.8||996.8||996.6||242
1627382540000|2021-07-27 10:42:20||996.2||996.2||996.2||996.2|0
1627382550000|2021-07-27 10:42:30|996.9|996.3|997.8|997|997.8|997|996.9|996.3|1582
1627382560000|2021-07-27 10:42:40|997.9|997.4|997.9|997.5|997.9|997.5|997.9|997.4|0
1627382580000|2021-07-27 10:43:00||997.6||997.7||997.7||997.6|0
1627382590000|2021-07-27 10:43:10|997.8|997.6|997.9|997.5|997.9|997.6|997.7|997.5|352
1627382620000|2021-07-27 10:43:40|998|997.6|998|997.7|998|997.8|997.9|997.6|3231
1627382630000|2021-07-27 10:43:50|997.9|997.5|997.8|996.9|997.9|997.5|997.6|996.7|914
1627382640000|2021-07-27 10:44:00|997.9|997|998.3|997.5|998.4|997.5|997.9|997|3188
1627382670000|2021-07-27 10:44:30|998.2|997.4|998.2|997.4|998.2|997.4|998.2|997.4|0
1627382680000|2021-07-27 10:44:40|||||||||16
1627382690000|2021-07-27 10:44:50|998.3|997.5|999|998|999|998.1|998.3|997.5|696
1627382700000|2021-07-27 10:45:00|998.9||998.9||998.9||998.9||0
1627382710000|2021-07-27 10:45:10||998.3||998.3||998.3||998.3|0
1627382730000|2021-07-27 10:45:30|||||||||100
1627382740000|2021-07-27 10:45:40|998.8||998.8||998.8||998.8||0
1627382760000|2021-07-27 10:46:00|998.7|998.1|998.3|997.6|998.7|998.1|998.3|997.2|1112
1627382800000|2021-07-27 10:46:40|998.2||998.2||998.2||998.2||0
1627382820000|2021-07-27 10:47:00||997.8||997.8||997.9||997.8|0
1627382910000|2021-07-27 10:48:30|998.3|997.9|998.2|998|998.5|998|998.2|997.8|624
1627382920000|2021-07-27 10:48:40|998.4|998.1|999.1|998.4|999.2|998.5|998.4|998.1|867
1627382940000|2021-07-27 10:49:00||998.5||998.5||998.5||998.5|0
1627382990000|2021-07-27 10:49:50|999|998.4|999|998.4|999|998.4|999|998.4|0
1627383000000|2021-07-27 10:50:00|998.8||998.8||998.8||998.8||0
1627383010000|2021-07-27 10:50:10|998.7|998.2|998.5|998.2|998.7|998.2|998.5|998|926
1627383020000|2021-07-27 10:50:20|998.4|998|998.2|997.5|998.4|998|998.2|997.3|977
1627383030000|2021-07-27 10:50:30|998.1|997.3|997.9|997.4|998.1|997.4|997.9|997.2|0
1627383070000|2021-07-27 10:51:10|997.8|997.2|997.2|996.6|997.8|997.2|997.2|996.3|450
1627383090000|2021-07-27 10:51:30|997.3|996.7|997.5|996.8|997.8|997.1|997.3|996.7|295
1627383100000|2021-07-27 10:51:40|997.4|996.7|997.4|996.7|997.4|996.7|997.4|996.7|0
1627383110000|2021-07-27 10:51:50|997.5|996.8|997.6|997.2|997.6|997.2|997.5|996.8|160
1627383120000|2021-07-27 10:52:00|998.1|997.3|997.6|997.3|998.2|997.5|997.6|997.2|5150
1627383130000|2021-07-27 10:52:10|997.8|997.4|997.8|997.3|997.9|997.4|997.8|997.3|161
1627383140000|2021-07-27 10:52:20|997.7|997.2|997.7|997|997.7|997.2|997.4|996.6|0
1627383160000|2021-07-27 10:52:40|997.6|997.1|997.2|996.4|997.6|997.1|997.2|996.3|980
1627383170000|2021-07-27 10:52:50||996.5||996.5||996.5||996.5|0
1627383190000|2021-07-27 10:53:10|997.1|996.6|997.2|996.8|997.2|996.9|997|996.6|547
1627383200000|2021-07-27 10:53:20|997.4|996.9|998.3|997.6|998.3|997.6|997.4|996.9|310
1627383210000|2021-07-27 10:53:30|998|997.5|997.8|997.5|998|997.5|997.8|997.5|569
1627383220000|2021-07-27 10:53:40|997.7|997.3|997.4|996.7|997.7|997.3|997.4|996.6|145
1627383240000|2021-07-27 10:54:00|997.3|996.6|997.4|996.7|997.4|996.7|997.3|996.4|0
1627383250000|2021-07-27 10:54:10||996.8||996.8||996.8||996.8|0
1627383260000|2021-07-27 10:54:20|997.5|996.9|997.8|996.9|997.9|997.2|997.5|996.7|258
1627383270000|2021-07-27 10:54:30|997.7|997|997.7|997|997.7|997.1|997.7|997|0
1627383280000|2021-07-27 10:54:40|997.5|996.8|997.4|996.7|997.5|996.8|997.4|996.7|336
1627383290000|2021-07-27 10:54:50||996.8||996.8||996.8||996.8|0
1627383310000|2021-07-27 10:55:10||996.7||996.8||996.8||996.7|0
1627383320000|2021-07-27 10:55:20|997.6|996.7|997.4|997|997.7|997.3|997.4|996.7|1189
1627383330000|2021-07-27 10:55:30|997.3|996.8|997.3|996.7|997.3|996.8|997.3|996.7|357
1627383370000|2021-07-27 10:56:10|997.2|996.5|996.9|996.4|997.2|996.7|996.8|996.4|400
1627383380000|2021-07-27 10:56:20|997.1|996.7|996.9|996.7|997.2|996.8|996.9|996.7|504
1627383390000|2021-07-27 10:56:30|997.1|996.8|997.1|996.7|997.2|996.8|997.1|996.7|1
1627383400000|2021-07-27 10:56:40|997.2|996.8|998.1|997.4|998.1|997.4|997.2|996.8|1569
1627383410000|2021-07-27 10:56:50|998.2|997.5|998.4|997.7|998.4|997.7|998|997.5|101
1627383420000|2021-07-27 10:57:00|998.5|997.8|998.4|997.9|998.6|997.9|998.4|997.8|0
1627383430000|2021-07-27 10:57:10|998.6|998|999|998.4|999|998.4|998.6|998|205
1627383440000|2021-07-27 10:57:20|999.1||999||999.1||999||0
1627383450000|2021-07-27 10:57:30|998.9||998.9||998.9||998.9||0
1627383470000|2021-07-27 10:57:50|999|998.5|999|998.5|999|998.7|999|998.5|175
1627383530000|2021-07-27 10:58:50|998.9|998.6|998.7|998.1|999|998.6|998.7|998.1|1084
1627383540000|2021-07-27 10:59:00|998.6||998.6||998.6||998.6||0
1627383550000|2021-07-27 10:59:10|998.5|997.9|998.4|997.9|998.5|997.9|998.4|997.5|1480
1627383560000|2021-07-27 10:59:20|998.5|997.7|998.4|997.8|998.5|997.8|998.4|997.7|0
1627383570000|2021-07-27 10:59:30|998.3|997.7|998.1|997.5|998.3|997.7|998.1|997.4|0
1627383580000|2021-07-27 10:59:40|998|997.3|997.4|997|998|997.3|997.4|996.7|3789
1627383590000|2021-07-27 10:59:50|997.5|997.1|997.9|997.5|998.7|998|997.4|997.1|30919
1627383720000|2021-07-27 11:02:00|999|997.3|998.9|997.9|999|997.9|998.9|997.3|450
1627383730000|2021-07-27 11:02:10|998.8|998|998.3|997.4|998.8|998|998.1|997.2|5550
1627383740000|2021-07-27 11:02:20|998.2|997.5|998.2|997.4|998.2|997.5|998.2|997.4|0
1627383750000|2021-07-27 11:02:30|998.1|997.5|998.1|997.5|998.1|997.5|998|997.5|0
1627383760000|2021-07-27 11:02:40||997.4||997.5||997.5||997.4|0
1627383770000|2021-07-27 11:02:50|998.2|997.6|998.6|998.1|998.8|998.2|998.2|997.6|2506
1627383780000|2021-07-27 11:03:00|998.5|997.7|998.4|997.6|998.5|997.7|998.4|997.6|760
1627383790000|2021-07-27 11:03:10|998.3|997.7|998.3|997.4|998.3|997.7|998.3|997.4|0
1627383800000|2021-07-27 11:03:20||997.7||997.7||997.7||997.7|0
1627383830000|2021-07-27 11:03:50|998.2|997.8|998.3|997.8|998.3|997.8|998.2|997.8|0
1627383840000|2021-07-27 11:04:00|998.2|997.7|997.5|996.8|998.2|997.7|997.5|996.8|2353
1627383850000|2021-07-27 11:04:10|997.4|996.6|997.3|996.5|997.4|996.6|997.3|996.5|0
1627383880000|2021-07-27 11:04:40|997.2|996.4|996.9|996.2|997.2|996.4|996.9|996.2|1175
1627383890000|2021-07-27 11:04:50|997|996.5|997.5|997.2|997.6|997.2|997|996.5|456
1627383900000|2021-07-27 11:05:00|997.4|997|997.2|996.5|997.4|997|996.9|996.3|1624
1627383920000|2021-07-27 11:05:20|997.3|996.6|997.4|996.8|997.8|997.1|997.3|996.6|407
1627383930000|2021-07-27 11:05:30||996.9||996.9||996.9||996.8|0
1627383950000|2021-07-27 11:05:50|997.3|996.8|997.3|996.6|997.3|996.8|997.3|996.4|1989
1627383960000|2021-07-27 11:06:00|997.2|996.4|997.2|996.4|997.2|996.4|997.2|996.4|0
1627383970000|2021-07-27 11:06:10|997.1|996.5|997.1|996.6|997.1|996.6|997.1|996.5|0
1627383990000|2021-07-27 11:06:30|997.2|996.7|997.5|996.9|997.6|997|997.2|996.7|1109
1627384000000|2021-07-27 11:06:40|997.4|996.8|997.4|996.8|997.4|996.8|997.4|996.8|0
1627384030000|2021-07-27 11:07:10||996.9||996.9||996.9||996.9|0
1627384060000|2021-07-27 11:07:40|997.3||997.3||997.3||997.3||0
1627384120000|2021-07-27 11:08:40|997.4|997|997.8|997.3|997.8|997.4|997.4|997|794
1627384130000|2021-07-27 11:08:50|997.7|997.2|997.6|996.9|997.7|997.2|997.6|996.9|0
1627384140000|2021-07-27 11:09:00|997.5|997|997.5|996.9|997.5|997|997.5|996.9|0
1627384150000|2021-07-27 11:09:10|997.6|997|997.7|997.3|997.9|997.6|997.6|997|545
1627384160000|2021-07-27 11:09:20||997.4||997.4||997.4||997.4|0
1627384180000|2021-07-27 11:09:40||997.6||997.6||997.6||997.6|0
1627384230000|2021-07-27 11:10:30|997.6|997.4|997.6|997|997.7|997.4|997.3|996.9|276
1627384240000|2021-07-27 11:10:40|997.5|996.9|996.8|996.3|997.5|996.9|996.8|996.2|442
1627384250000|2021-07-27 11:10:50|996.7|996.4|996.6|995.9|996.7|996.4|996.6|995.7|2599
1627384260000|2021-07-27 11:11:00||996||996||996||996|0
1627384270000|2021-07-27 11:11:10|996.7|996.1|996.7|996.1|996.8|996.4|996.7|996.1|642
1627384280000|2021-07-27 11:11:20|996.6|996|996.4|996|996.6|996|996.2|995.9|2063
1627384310000|2021-07-27 11:11:50|996.3|995.9|996.4|995.8|996.5|996.1|995.9|995.2|1967
1627384320000|2021-07-27 11:12:00|996.3|995.5|996.1|995.5|996.3|995.5|996.1|995.3|156
1627384330000|2021-07-27 11:12:10|995.9|995.4|995.8|995.1|995.9|995.4|995.8|995.1|0
1627384340000|2021-07-27 11:12:20|995.5|995.2|995.7|995.2|995.8|995.3|995.3|995.1|619
1627384350000|2021-07-27 11:12:30|995.3|995.3|995.8|995.3|995.8|995.3|995.3|995.2|189
1627384360000|2021-07-27 11:12:40|995.9|995.4|996.2|995.6|996.2|995.6|995.9|995.4|487
1627384380000|2021-07-27 11:13:00|996.1|995.4|996.5|996.1|996.5|996.1|996.1|995.4|716
1627384390000|2021-07-27 11:13:10|996.6|996.2|997.2|996.8|997.2|996.8|996.6|996.2|508
1627384410000|2021-07-27 11:13:30|997.1|996.6|997.1|996.6|997.1|996.6|997.1|996.6|0
1627384450000|2021-07-27 11:14:10|997|996.3|997.5|997|997.5|997.1|996.4|995.8|6816
1627384460000|2021-07-27 11:14:20|997.6||997.6||997.6||997.6||0
1627384510000|2021-07-27 11:15:10||997.1||997.1||997.1||997.1|0
1627384520000|2021-07-27 11:15:20|997.7|997.2|997.9|997.3|997.9|997.4|997.7|997.2|109
1627384530000|2021-07-27 11:15:30|998|997.6|998.5|997.9|998.5|997.9|998|997.6|1447
1627384540000|2021-07-27 11:15:40|998.6|998|998.9|998.5|998.9|998.5|998.6|998|968
1627384560000|2021-07-27 11:16:00|999|998.6|999|998.9|999|998.9|999|998.5|3113
1627384580000|2021-07-27 11:16:20|999.2|999|999.5|999|999.5|999|999.2|998.9|902
1627384600000|2021-07-27 11:16:40|999.6|998.9|999.8|999.5|999.9|999.5|999.6|998.9|526
1627384610000|2021-07-27 11:16:50|999.9|999.6|999.9|999.5|999.9|999.7|999.9|999.5|350
1627384630000|2021-07-27 11:17:10|999.8|999.3|999.7|999.2|999.8|999.3|999.7|999.2|581
1627384640000|2021-07-27 11:17:20|999.6|998.9|998.7|998|999.6|998.9|998.7|998|448
1627384650000|2021-07-27 11:17:30|998.6|998.1|998.6|998.1|998.6|998.1|998.6|998.1|0
1627384660000|2021-07-27 11:17:40|998.7|998.2|998.6|998.1|998.7|998.3|998.6|998.1|109
1627384680000|2021-07-27 11:18:00|998.5||998.5||998.5||998.5||0
1627384690000|2021-07-27 11:18:10|998.4|998|998.3|997.6|998.4|998|998.2|997.3|139
1627384700000|2021-07-27 11:18:20|998.4|997.7|998.8|998.3|998.8|998.3|998.4|997.7|509
1627384710000|2021-07-27 11:18:30|998.9|998.4|999|998.5|999|998.5|998.9|998.4|109
1627384720000|2021-07-27 11:18:40|998.9||999||999||998.9||15
1627384740000|2021-07-27 11:19:00|998.9|998.4|998.9|998.3|999.4|998.6|998.8|998.2|2652
1627384760000|2021-07-27 11:19:20||998.5||998.6||998.6||998.5|0
1627384780000|2021-07-27 11:19:40|999|998.7|999.3|998.8|999.3|998.9|999|998.6|297
1627384790000|2021-07-27 11:19:50||998.6||998.6||998.6||998.6|0
1627384800000|2021-07-27 11:20:00|999.2||999.1||999.2||999.1||0
1627384810000|2021-07-27 11:20:10|998.9|998.7|999.2|998.9|999.2|998.9|998.9|998.7|300
1627384820000|2021-07-27 11:20:20|999.1|999|999.2|999|999.2|999.1|998.9|998.5|2845
1627384830000|2021-07-27 11:20:30|999.1|998.9|999.1|998.6|999.2|999|999|998.6|1196
1627384840000|2021-07-27 11:20:40|||||||||15
1627384860000|2021-07-27 11:21:00|999|998.5|998.7|998.1|999|998.6|998.7|998.1|1115
1627384870000|2021-07-27 11:21:10|998.6|998|998.4|998.1|998.6|998.1|998.4|997.7|0
1627384880000|2021-07-27 11:21:20|998.3|997.8|998.1|997.5|998.3|997.8|998.1|997.4|225
1627384900000|2021-07-27 11:21:40|998|997.3|998|997.4|998|997.4|998|997.3|0
1627384910000|2021-07-27 11:21:50|997.8|997.3|998.5|997.9|998.6|998|997.7|996.7|2018
1627384930000|2021-07-27 11:22:10||998||997.9||998||997.9|0
1627384940000|2021-07-27 11:22:20|998.4|997.7|998.2|997.9|998.4|997.9|998.2|997.5|150
1627384950000|2021-07-27 11:22:30|998||998||998||998||0
1627384960000|2021-07-27 11:22:40|||||||||15
1627384980000|2021-07-27 11:23:00|997.9|997.5|998.6|998.1|998.9|998.3|997.7|997|5499
1627384990000|2021-07-27 11:23:10|998.4|998|998.4|998|998.4|998|998.4|998|106
1627385010000|2021-07-27 11:23:30|998.5|998.1|999.2|999|999.2|999|998.5|998.1|6773
1627385020000|2021-07-27 11:23:40|999.1|998.8|998.9|998.2|999.2|998.8|998.9|998.1|941
1627385030000|2021-07-27 11:23:50|999|998.6|999.2|998.6|999.2|998.8|999|998.6|167
1627385040000|2021-07-27 11:24:00|999|998.5|999|998.3|999|998.5|998.9|998.2|896
1627385050000|2021-07-27 11:24:10|999.1|998.4|999.2|998.8|999.2|998.8|999.1|998.4|809
1627385070000|2021-07-27 11:24:30|999.1|998.6|999.1|998.7|999.1|998.7|999.1|998.6|346
1627385080000|2021-07-27 11:24:40|999.2|998.8|999.2|998.7|999.2|998.8|999.2|998.7|16
1627385130000|2021-07-27 11:25:30|998.9||999||999.2||998.9||1
1627385140000|2021-07-27 11:25:40|999.1|998.8|999.6|999.2|999.6|999.2|999.1|998.7|2576
1627385150000|2021-07-27 11:25:50|999.5|999.1|999.3|998.8|999.5|999.2|999.3|998.8|707
1627385160000|2021-07-27 11:26:00||999.1||999.1||999.1||999.1|0
1627385170000|2021-07-27 11:26:10|999.2|998.8|999.1|998.2|999.2|998.8|999.1|998.1|281
1627385180000|2021-07-27 11:26:20|998.9||998.9||998.9||998.9||0
1627385200000|2021-07-27 11:26:40|||||||||15
1627385210000|2021-07-27 11:26:50||998.3||998.3||998.3||998.3|0
1627385220000|2021-07-27 11:27:00|998.8|998.1|998.5|997.9|998.8|998.1|998.5|997.8|9
1627385230000|2021-07-27 11:27:10|998.4|998|999.1|998.7|999.1|998.7|998.4|998|610
1627385240000|2021-07-27 11:27:20||998.5||998.5||998.5||998.4|0
1627385250000|2021-07-27 11:27:30||998.7||998.7||998.7||998.7|0
1627385260000|2021-07-27 11:27:40|999.2|998.8|999.2|998.7|999.2|998.8|999.2|998.7|516
1627385280000|2021-07-27 11:28:00|999.1|998.8|999.1|998.7|999.1|998.8|999.1|998.7|0
1627385300000|2021-07-27 11:28:20|999||998.8||999.1||998.8||0
1627385310000|2021-07-27 11:28:30|998.9|998.8|999.2|998.7|999.3|999|998.9|998.7|716
1627385330000|2021-07-27 11:28:50||998.8||998.7||998.8||998.7|0
1627385370000|2021-07-27 11:29:30|999.1||999||999.1||999||0
1627385380000|2021-07-27 11:29:40|||||||||15
1627385390000|2021-07-27 11:29:50|998.9|998.4|998.1|997.6|998.9|998.4|998.1|997.5|985
1627385400000|2021-07-27 11:30:00|997.9|997.3|997.9|997.7|997.9|997.7|997.9|997.3|375
1627385410000|2021-07-27 11:30:10|998|997.8|998.1|997.7|998.5|998.1|998|997.7|2124
1627385420000|2021-07-27 11:30:20|998|997.5|997.9|997.3|998|997.5|997.9|997.3|200
1627385430000|2021-07-27 11:30:30|997.8||997.8||997.8||997.8||0
1627385440000|2021-07-27 11:30:40|997.7||997.7||997.7||997.7||0
1627385480000|2021-07-27 11:31:20|997.6|997.1|997.2|996.7|997.6|997.1|997.2|996.6|196
1627385500000|2021-07-27 11:31:40|997.1|996.5|996.8|996.2|997.1|996.5|996.8|996.1|251
1627385510000|2021-07-27 11:31:50|996.7|996|996.5|995.5|996.7|996|996.5|995.5|0
1627385520000|2021-07-27 11:32:00|996.4|995.6|996.4|995.6|996.4|995.6|996.4|995.6|0
1627385540000|2021-07-27 11:32:20|996.3|995.4|996.3|995.9|996.3|996.1|996.2|995.4|4556
1627385550000|2021-07-27 11:32:30|996.2|996|996.4|995.9|996.4|996|996.2|995.6|312
1627385560000|2021-07-27 11:32:40|996.5|996|996.6|996.2|996.6|996.2|996.5|996|109
1627385570000|2021-07-27 11:32:50||996.1||996.2||996.2||996.1|0
1627385580000|2021-07-27 11:33:00||996.3||996.2||996.3||996.2|0
1627385600000|2021-07-27 11:33:20|996.5|996.1|996.4|996|996.5|996.1|996.4|996|0
1627385610000|2021-07-27 11:33:30|996.3|995.9|996.6|996.2|996.7|996.3|996|995.4|5616
1627385620000|2021-07-27 11:33:40||995.9||996||996||995.9|0
1627385640000|2021-07-27 11:34:00|996.7|996.1|997.3|996.9|997.3|996.9|996.7|996.1|596
1627385650000|2021-07-27 11:34:10|997.4|996.8|997.7|997.1|997.7|997.3|997.4|996.8|218
1627385670000|2021-07-27 11:34:30|997.6||997.6||997.6||997.6||0
1627385700000|2021-07-27 11:35:00|997.5|997|996.9|996.3|997.5|997|996.9|996.2|2900
1627385710000|2021-07-27 11:35:10|996.8||996.8||996.8||996.8||0
1627385730000|2021-07-27 11:35:30|996.7||996.7||996.7||996.7||0
1627385760000|2021-07-27 11:36:00|996.6|996.1|996.4|995.9|996.6|996.1|996.4|995.8|0
1627385770000|2021-07-27 11:36:10|996.3|996.3|996.1|995.6|996.4|996.3|996.1|995.5|159
1627385780000|2021-07-27 11:36:20|996.2|995.7|996.8|996.2|996.8|996.2|996.2|995.7|1312
1627385790000|2021-07-27 11:36:30|996.9|996.3|997|996.7|997|996.7|996.9|996.3|153
1627385800000|2021-07-27 11:36:40|997.1|996.8|997.8|997.4|997.8|997.4|997.1|996.8|557
1627385810000|2021-07-27 11:36:50|998|997.5|998.1|997.5|998.2|997.5|998|997.5|218
1627385820000|2021-07-27 11:37:00|998.2|997.6|998|997.5|998.2|997.8|997.5|996.6|11051
1627385830000|2021-07-27 11:37:10|998.1|997.6|998.8|998.4|998.8|998.4|998.1|997.6|518
1627385860000|2021-07-27 11:37:40|999.1|998.5|999.7|998.7|1000.2|999.8|999.1|998.5|21000
1627385870000|2021-07-27 11:37:50|999.2|998.5|999|998.5|999.2|998.5|998.8|998.2|3128
1627385880000|2021-07-27 11:38:00|999.1|998.6|999.2|998.6|999.2|998.9|999.1|998.6|3071
1627385890000|2021-07-27 11:38:10||998.7||998.7||998.7||998.7|0
1627385930000|2021-07-27 11:38:50|999.1|998.6|999.1|998.7|999.1|998.7|999.1|998.6|0
1627385950000|2021-07-27 11:39:10|999|998.5|999|998.7|999|998.7|998.8|998.5|8
1627385980000|2021-07-27 11:39:40|999.1|998.8|999.2|998.7|999.2|998.9|999.1|998.7|350
1627386010000|2021-07-27 11:40:10||998.8||998.8||998.8||998.8|0
1627386020000|2021-07-27 11:40:20|999.3|998.9|999.5|999|999.5|999|999.3|998.9|1057
1627386030000|2021-07-27 11:40:30|999.4|999.1|999.5|998.9|999.5|999.1|999.4|998.8|2
1627386040000|2021-07-27 11:40:40|999.4|998.8|999.2|998.8|999.4|998.8|999.1|998.8|0
1627386060000|2021-07-27 11:41:00|999.1|998.7|998.9|998.7|999.1|998.7|998.9|998.7|211
1627386070000|2021-07-27 11:41:10|999|998.8|999.4|998.9|999.4|998.9|999|998.8|599
1627386100000|2021-07-27 11:41:40|999.3|998.7|999.1|998.7|999.3|998.9|999|998.7|1244
1627386110000|2021-07-27 11:41:50|999|998.5|998.9|998.7|999|998.7|998.9|998.5|91
1627386130000|2021-07-27 11:42:10|998.8|998.5|998.7|998.5|998.8|998.5|998.7|998.5|213
1627386140000|2021-07-27 11:42:20|998.6|998.3|999.1|998.6|999.1|998.8|998.6|998.1|840
1627386150000|2021-07-27 11:42:30|999|998.5|998.6|998.2|999|998.5|998.6|998.2|0
1627386160000|2021-07-27 11:42:40|998.4|997.9|998.2|997.7|998.4|997.9|998.2|997.6|276
1627386180000|2021-07-27 11:43:00|998.3|998.1|998.4|998.1|998.4|998.2|998.3|998.1|182
1627386210000|2021-07-27 11:43:30|998.3|998|998|997.4|998.4|998|998|997.3|1387
1627386240000|2021-07-27 11:44:00|997.9|997.5|997.6|997|997.9|997.7|997.6|996.9|6
1627386250000|2021-07-27 11:44:10|||||||||21
1627386260000|2021-07-27 11:44:20||997.1||997.1||997.1||997.1|0
1627386270000|2021-07-27 11:44:30|997.4||997.4||997.4||997.4||0
1627386290000|2021-07-27 11:44:50|997.5|997.2|997.5|997.1|997.6|997.2|997.5|997.1|448
1627386350000|2021-07-27 11:45:50|997.2|996.9|996.9|996.6|997.2|996.9|996.9|996.6|341
1627386360000|2021-07-27 11:46:00|996.8|996.4|997.2|996.7|997.2|996.9|996.8|996.4|1075
1627386410000|2021-07-27 11:46:50|997.1|996.4|996.5|996.3|997.1|996.7|996.5|996.3|4381
1627386420000|2021-07-27 11:47:00|996.4|996.1|996.3|995.7|996.4|996.1|996.3|995.6|285
1627386450000|2021-07-27 11:47:30|996.2|995.5|995.8|995.3|996.2|995.5|995.8|995.3|1108
1627386460000|2021-07-27 11:47:40|995.4|995.1|995.8|995.2|995.8|995.4|995.4|995.1|378
1627386470000|2021-07-27 11:47:50|995.9|995.4|996.2|995.9|996.2|995.9|995.9|995.4|535
1627386480000|2021-07-27 11:48:00||995.8||995.8||995.8||995.8|0
1627386520000|2021-07-27 11:48:40|996.1|995.6|995.9|995.5|996.1|995.6|995.9|995.4|212
1627386530000|2021-07-27 11:48:50|995.8|995.4|995.6|995.2|995.8|995.4|995.6|995.2|0
1627386550000|2021-07-27 11:49:10|995.5|995.3|995.5|995.3|995.5|995.4|995.5|995.3|362
1627386580000|2021-07-27 11:49:40|995.4|995.4|996.4|996|996.4|996|995.4|995.4|730
1627386600000|2021-07-27 11:50:00|996.2||996.2||996.2||996.2||0
1627386610000|2021-07-27 11:50:10|996.1|995.8|995.9|995.7|996.1|995.8|995.9|995.7|8
1627386620000|2021-07-27 11:50:20||995.8||995.7||995.8||995.7|0
1627386630000|2021-07-27 11:50:30|995.8|995.4|995.7|995.5|995.8|995.5|995.7|995.4|308
1627386650000|2021-07-27 11:50:50|995.8|995.6|996.3|995.9|996.3|995.9|995.8|995.6|522
1627386670000|2021-07-27 11:51:10|996.2|995.8|996.1|995.7|996.2|995.8|996.1|995.6|0
1627386680000|2021-07-27 11:51:20|996|995.5|996.1|995.6|996.1|995.8|995.7|995.5|1785
1627386690000|2021-07-27 11:51:30||995.7||995.7||995.7||995.7|0
1627386700000|2021-07-27 11:51:40||995.8||995.7||995.8||995.7|0
1627386710000|2021-07-27 11:51:50|996||996||996.1||996||0
1627386720000|2021-07-27 11:52:00|995.9|995.5|996|995.7|996|995.7|995.8|995.5|0
1627386780000|2021-07-27 11:53:00||995.8||995.7||995.8||995.7|0
1627386830000|2021-07-27 11:53:50|||||||||310
1627386840000|2021-07-27 11:54:00||995.8||995.7||995.8||995.7|0
1627386850000|2021-07-27 11:54:10|995.9|995.5|995.6|995.3|995.9|995.7|995.5|995.1|1291
1627386860000|2021-07-27 11:54:20|995.7|995.4|995.7|995.4|995.9|995.6|995.7|995.4|529
1627386870000|2021-07-27 11:54:30|995.6|995.3|995.3|995.1|995.6|995.3|995.3|995.1|517
1627386910000|2021-07-27 11:55:10|995.2|995|995.4|995|995.5|995.2|995.1|995|2369
1627386920000|2021-07-27 11:55:20|995.3|994.8|995.2|994.6|995.3|994.8|995.2|994.6|260
1627386930000|2021-07-27 11:55:30|995.3|994.7|994.5|993.8|995.4|995.1|994.5|993.6|2756
1627386960000|2021-07-27 11:56:00|994.4|993.7|993.7|993.2|994.5|993.8|993.6|993.2|5158
1627386980000|2021-07-27 11:56:20|993.6|992.9|993.3|992.7|993.6|993|993.3|992.6|484
1627386990000|2021-07-27 11:56:30|993.4|992.8|993.5|993.2|993.5|993.2|993.4|992.8|500
1627387000000|2021-07-27 11:56:40|993.6|993.1|994|993.4|994|993.6|993.6|992.9|622
1627387010000|2021-07-27 11:56:50||993.6||993.6||993.6||993.6|0
1627387020000|2021-07-27 11:57:00|993.9||994||994||993.9||0
1627387040000|2021-07-27 11:57:20|994.1|993.7|994.2|994|994.2|994|994.1|993.7|363
1627387050000|2021-07-27 11:57:30|994.3|994.1|994.6|994.2|994.6|994.2|994.3|994.1|138
1627387070000|2021-07-27 11:57:50|994.7|994.3|995.1|994.7|995.1|994.7|994.7|994.3|488
1627387090000|2021-07-27 11:58:10|995.2|994.8|995.5|995|995.5|995.1|995.2|994.8|373
1627387100000|2021-07-27 11:58:20||995.1||995.1||995.1||995.1|0
1627387110000|2021-07-27 11:58:30|995.6|995.2|996.1|995.7|996.1|995.7|995.6|995.2|450
1627387120000|2021-07-27 11:58:40||995.6||995.5||995.6||995.5|0
1627387130000|2021-07-27 11:58:50|996|995.4|996|995.3|996|995.4|996|995.2|0
1627387140000|2021-07-27 11:59:00|995.9|995.2|995.8|995.3|995.9|995.3|995.8|995.2|0
1627387170000|2021-07-27 11:59:30||995.4||995.5||995.5||995.4|0
1627387190000|2021-07-27 11:59:50||995.3||995.3||995.3||995.3|0
1627387200000|2021-07-27 12:00:00|995.7|995.5|995.5|994.8|995.7|995.5|995.5|994.8|366
1627387210000|2021-07-27 12:00:10|995.4|994.7|994.9|994.3|995.4|995.1|994.9|994.3|604
1627387220000|2021-07-27 12:00:20|994.8|994.1|994.3|993.5|994.8|994.1|994.3|993.5|0
1627387240000|2021-07-27 12:00:40||993.6||993.8||993.8||993.6|14
1627387250000|2021-07-27 12:00:50|994.4|993.9|994.7|994.2|994.7|994.2|994.4|993.9|734
1627387260000|2021-07-27 12:01:00||994.3||994.3||994.3||994.3|0
1627387270000|2021-07-27 12:01:10|994.8|994.4|995.1|994.8|995.1|994.8|994.8|994.4|535
1627387300000|2021-07-27 12:01:40|995.2|994.9|995.3|994.9|995.3|995|995.2|994.8|268
1627387310000|2021-07-27 12:01:50||994.8||994.8||994.8||994.8|0
1627387320000|2021-07-27 12:02:00|995.2|994.6|994.5|993.9|995.2|994.6|994.5|993.9|1061
1627387340000|2021-07-27 12:02:20|994.6|994.1|994.8|994.3|994.9|994.5|994.6|994.1|413
1627387350000|2021-07-27 12:02:30|994.9|994.4|995|994.5|995|994.5|994.9|994.4|221
1627387360000|2021-07-27 12:02:40|994.9|994.4|994.9|994.5|995|994.5|994.9|994.4|3700
1627387370000|2021-07-27 12:02:50|995|994.7|995.1|994.7|995.1|994.8|995|994.7|378
1627387380000|2021-07-27 12:03:00|995.3|994.8|995.5|995|995.5|995|995.3|994.8|218
1627387390000|2021-07-27 12:03:10||995.1||995.1||995.1||995.1|0
1627387410000|2021-07-27 12:03:30|995.6|995.2|995.9|995.4|995.9|995.4|995.6|995.2|218
1627387420000|2021-07-27 12:03:40|995.8|995.3|995.7|995.1|995.8|995.3|995.7|995.1|0
1627387430000|2021-07-27 12:03:50|995.5||995.5||995.5||995.5||0
1627387470000|2021-07-27 12:04:30|995.4|995|995.1|994.5|995.4|995.1|995.1|994.5|318
1627387480000|2021-07-27 12:04:40|995.2|994.6|995.3|995.1|995.3|995.1|995.2|994.6|447
1627387490000|2021-07-27 12:04:50|995.5|995.2|995.6|995.4|995.6|995.4|995.5|995.2|218
1627387510000|2021-07-27 12:05:10|995.7|995.5|996|995.6|996|995.6|995.7|995.5|218
1627387530000|2021-07-27 12:05:30|995.9|995.5|995.5|994.9|995.9|995.5|995.5|994.9|0
1627387540000|2021-07-27 12:05:40|995.4|994.8|995.4|994.9|995.4|994.9|995.4|994.8|16
1627387580000|2021-07-27 12:06:20||995||995||995||995|0
1627387590000|2021-07-27 12:06:30|995.3||995.3||995.3||995.3||0
1627387600000|2021-07-27 12:06:40|995.2|994.8|995.1|994.5|995.2|994.8|995.1|994.5|307
1627387610000|2021-07-27 12:06:50|994.9|994.6|994.7|994.3|994.9|994.6|994.7|994.3|3315
1627387630000|2021-07-27 12:07:10|994.6|994.1|994.5|994.1|994.6|994.3|994.3|993.8|624
1627387660000|2021-07-27 12:07:40|994.4|993.8|994.1|993.6|994.4|993.8|994.1|993.6|156
1627387680000|2021-07-27 12:08:00|994|993.4|993.8|993.3|994|993.4|993.8|993.2|150
1627387700000|2021-07-27 12:08:20||993.4||993.4||993.4||993.4|0
1627387720000|2021-07-27 12:08:40|||||||||16
1627387740000|2021-07-27 12:09:00|993.9|993.5|994.2|993.8|994.2|993.8|993.9|993.5|875
1627387750000|2021-07-27 12:09:10|994.3|993.9|994.6|994.3|994.6|994.3|994.3|993.9|537
1627387760000|2021-07-27 12:09:20||994.1||994.1||994.1||994.1|0
1627387770000|2021-07-27 12:09:30||994.2||994.4||994.4||994.2|0
1627387780000|2021-07-27 12:09:40|994.7|994.5|994.8|994.5|994.8|994.6|994.7|994.5|126
1627387820000|2021-07-27 12:10:20|994.9|994.6|995|994.7|995|994.7|994.9|994.6|228
1627387830000|2021-07-27 12:10:30|995.1|994.8|995.4|995|995.4|995.1|995.1|994.8|383
1627387840000|2021-07-27 12:10:40||995.1||995||995.1||995|16
1627387850000|2021-07-27 12:10:50|995.3|994.9|995.3|995|995.3|995|995.3|994.8|0
1627387880000|2021-07-27 12:11:20|995.2|994.9|994.8|994.6|995.2|994.9|994.7|994.2|1775
1627387890000|2021-07-27 12:11:30|994.9|994.7|995.3|995|995.3|995|994.9|994.7|537
1627387900000|2021-07-27 12:11:40||995.1||995.1||995.1||995.1|0
1627387910000|2021-07-27 12:11:50||995||995||995||995|0
1627387920000|2021-07-27 12:12:00|995.4|995.1|995.5|995|995.5|995.1|995.4|995|109
1627387980000|2021-07-27 12:13:00||995.1||995.1||995.1||995|0
1627387990000|2021-07-27 12:13:10||995||995.1||995.3||995|0
1627388000000|2021-07-27 12:13:20||995||994.9||995||994.9|0
1627388020000|2021-07-27 12:13:40||995.1||995.1||995.1||995.1|0
1627388040000|2021-07-27 12:14:00|995.4|994.9|995.2|994.8|995.4|994.9|995.2|994.7|96
1627388060000|2021-07-27 12:14:20|995.3|994.9|995.7|995.3|995.7|995.3|995.2|994.9|771
1627388080000|2021-07-27 12:14:40||995.4||995.3||995.4||995.3|17
1627388090000|2021-07-27 12:14:50|995.6|995.2|995.6|995.2|995.6|995.2|995.6|995.2|0
1627388100000|2021-07-27 12:15:00||995.3||995.3||995.3||995.3|0
1627388120000|2021-07-27 12:15:20|995.7|995.4|995.8|995.5|995.8|995.6|995.7|995.4|375
1627388130000|2021-07-27 12:15:30|995.7|995.4|995.4|995|995.7|995.4|995.4|994.7|338
1627388140000|2021-07-27 12:15:40|995.3||995.3||995.3||995.3||0
1627388150000|2021-07-27 12:15:50|995.4|995.1|995.5|995.2|995.5|995.3|995.4|995.1|246
1627388160000|2021-07-27 12:16:00||995.1||995.1||995.1||995.1|0
1627388170000|2021-07-27 12:16:10||995||995||995||995|0
1627388190000|2021-07-27 12:16:30|995.6|995.1|995.7|995.2|995.7|995.2|995.6|995.1|269
1627388210000|2021-07-27 12:16:50|995.9|995.3|996|995.6|996|995.6|995.9|995.3|865
1627388220000|2021-07-27 12:17:00|995.9||995.9||995.9||995.9||0
1627388250000|2021-07-27 12:17:30|995.8|995.4|995.9|995.4|995.9|995.6|995.7|995.2|111
1627388290000|2021-07-27 12:18:10|995.8|995.2|995.7|995.2|995.8|995.2|995.7|995.2|0
1627388320000|2021-07-27 12:18:40|995.6|995.1|995.5|994.9|995.6|995.1|995.5|994.9|0
1627388350000|2021-07-27 12:19:10|995.3|994.6|995.1|994.6|995.3|994.6|995.1|994.5|6247
1627388360000|2021-07-27 12:19:20|995|994.7|995.2|994.8|995.2|994.8|995|994.7|310
1627388370000|2021-07-27 12:19:30|995.3|994.9|995.5|995.2|995.5|995.2|995.2|994.9|1131
1627388380000|2021-07-27 12:19:40|995.6|995.3|995.5|995.2|995.7|995.4|995.5|995.2|109
1627388390000|2021-07-27 12:19:50|995.4|995.1|995.2|994.8|995.5|995.1|995.2|994.7|497
1627388400000|2021-07-27 12:20:00|995.1|994.6|994.8|994.2|995.1|994.8|994.8|994.2|1254
1627388420000|2021-07-27 12:20:20||994.3||994.3||994.3||994.3|0
1627388450000|2021-07-27 12:20:50|994.9|994.4|995|994.7|995|994.7|994.9|994.4|361
1627388460000|2021-07-27 12:21:00|995.1|994.8|995.4|994.9|995.4|994.9|995.1|994.7|218
1627388490000|2021-07-27 12:21:30||994.8||994.9||994.9||994.8|0
1627388500000|2021-07-27 12:21:40|995.3||995.2||995.3||995.2||0
1627388510000|2021-07-27 12:21:50|995|994.8|994.8|994.2|995|994.8|994.8|994.2|139
1627388520000|2021-07-27 12:22:00|994.7||994.6||994.7||994.6||0
1627388550000|2021-07-27 12:22:30|994.5|994|994.4|993.5|994.5|994|994.4|993.5|175
1627388570000|2021-07-27 12:22:50||993.9||993.9||993.9||993.9|0
1627388580000|2021-07-27 12:23:00|994.3|993.6|994|993.4|994.3|993.6|994|993.1|137
1627388650000|2021-07-27 12:24:10|993.9|993.3|993.9|993.4|993.9|993.5|993.6|993|3608
1627388660000|2021-07-27 12:24:20|993.8|993.3|993.8|993.1|993.8|993.3|993.8|993.1|500
1627388700000|2021-07-27 12:25:00||993.2||993.2||993.2||993.2|0
1627388710000|2021-07-27 12:25:10|993.9|993.3|994.2|993.6|994.3|993.8|993.8|993.3|629
1627388730000|2021-07-27 12:25:30|994.1|993.5|993.6|993.3|994.1|993.5|993.6|993.1|0
1627388740000|2021-07-27 12:25:40|993.5|993.1|993.4|993|993.6|993.1|993.4|993|1006
1627388760000|2021-07-27 12:26:00|993.3||993.3||993.3||993.3||0
1627388780000|2021-07-27 12:26:20|993.4|993.1|993.7|993.3|993.7|993.4|993.4|993.1|1094
1627388790000|2021-07-27 12:26:30|993.6|993.2|993.6|993.1|993.6|993.2|993.6|993.1|0
1627388800000|2021-07-27 12:26:40||993||993||993||993|0
1627388810000|2021-07-27 12:26:50||993.1||993.1||993.3||993.1|0
1627388820000|2021-07-27 12:27:00|993.5|993|993.4|992.8|993.5|993|993.4|992.6|2217
1627388840000|2021-07-27 12:27:20|993.3|993|993.3|992.8|993.3|993.1|993.3|992.8|0
1627388860000|2021-07-27 12:27:40|993.2|992.7|992.9|992.6|993.2|992.7|992.9|992.6|3
1627388870000|2021-07-27 12:27:50|993|992.7|993.1|992.7|993.1|992.8|993|992.7|353
1627388880000|2021-07-27 12:28:00||992.8||992.8||992.8||992.8|0
1627388900000|2021-07-27 12:28:20|993.2|992.9|993.3|993|993.3|993|993.2|992.9|339
1627388910000|2021-07-27 12:28:30|993.4|992.9|993.5|993|993.5|993|993.4|992.9|267
1627388920000|2021-07-27 12:28:40||993.1||993.1||993.1||993.1|0
1627388930000|2021-07-27 12:28:50|993.6|993|993.7|993.4|993.7|993.4|993.6|993|109
1627388950000|2021-07-27 12:29:10|||||||||515
1627388990000|2021-07-27 12:29:50|993.8|993.5|993.9|993.5|993.9|993.6|993.8|993.5|385
1627389000000|2021-07-27 12:30:00||993.3||993.3||993.3||993.3|0
1627389010000|2021-07-27 12:30:10|993.8|993.4|993.7|993.1|993.8|993.4|993.5|993.1|451
1627389020000|2021-07-27 12:30:20|993.5|992.9|993.3|992.8|993.5|992.9|993.1|992.6|576
1627389030000|2021-07-27 12:30:30|993.4|993|993.7|993.2|993.7|993.2|993.4|993|218
1627389040000|2021-07-27 12:30:40|993.8|993.3|993.9|993.6|993.9|993.6|993.8|993.3|370
1627389050000|2021-07-27 12:30:50||993.5||993.4||993.5||993.4|0
1627389060000|2021-07-27 12:31:00|993.8|993.3|993.5|993.2|993.8|993.3|993.5|993.2|0
1627389070000|2021-07-27 12:31:10|993.4|993|992.9|992.2|993.4|993|992.9|992.1|609
1627389080000|2021-07-27 12:31:20|992.7|991.9|992.7|992.1|992.7|992.1|992.7|991.7|0
1627389090000|2021-07-27 12:31:30|992.8|992.2|993.3|992.8|993.3|992.8|992.8|992.2|548
1627389100000|2021-07-27 12:31:40|993.4|992.9|993.5|993|993.5|993|993.4|992.9|318
1627389120000|2021-07-27 12:32:00||993.1||993.1||993.1||993.1|0
1627389130000|2021-07-27 12:32:10|993.4|993|992.6|992|993.4|993|992.6|992|776
1627389140000|2021-07-27 12:32:20|992.7|992.1|992.8|992.3|992.8|992.3|992.7|992.1|336
1627389150000|2021-07-27 12:32:30|992.7|992.2|992.7|992.2|992.7|992.2|992.7|992.2|0
1627389160000|2021-07-27 12:32:40|992.8|992.3|992.8|992.4|992.8|992.4|992.8|992.3|1047
1627389170000|2021-07-27 12:32:50|992.9|992.5|993.2|992.7|993.2|992.8|992.9|992.5|324
1627389180000|2021-07-27 12:33:00||992.8||992.8||992.8||992.8|0
1627389190000|2021-07-27 12:33:10|993.3|992.9|993.4|993|993.4|993|993.3|992.9|323
1627389200000|2021-07-27 12:33:20|993.5|993.1|993.6|993.2|993.6|993.2|993.5|993.1|109
1627389210000|2021-07-27 12:33:30||993.1||993||993.1||993|0
1627389220000|2021-07-27 12:33:40|993.7|993.2|993.9|993.5|993.9|993.5|993.7|993.2|1131
1627389230000|2021-07-27 12:33:50|994|993.6|994.2|993.6|994.3|993.8|994|993.6|222
1627389240000|2021-07-27 12:34:00|994.1|993.5|993.7|993.4|994.1|993.5|993.7|993.3|125
1627389250000|2021-07-27 12:34:10|993.6|993.2|993.7|993.2|993.7|993.5|993.6|993|826
1627389270000|2021-07-27 12:34:30|993.6|993.1|993.3|992.7|993.6|993.1|993.3|992.6|1222
1627389280000|2021-07-27 12:34:40|993.4|992.8|993.7|993.4|993.7|993.4|993.4|992.8|496
1627389290000|2021-07-27 12:34:50|993.8|993.5|993.9|993.4|993.9|993.5|993.8|993.4|109
1627389300000|2021-07-27 12:35:00|993.8||993.5||993.8||993.5||0
1627389310000|2021-07-27 12:35:10|993.6|993.5|993.4|993.1|993.9|993.6|993.4|993.1|1360
1627389320000|2021-07-27 12:35:20|993.5|993.2|993.8|993.4|993.8|993.4|993.5|993.2|731
1627389330000|2021-07-27 12:35:30||993.3||993.3||993.3||993.3|0
1627389340000|2021-07-27 12:35:40|993.7|993.2|993.7|993.1|993.7|993.2|993.7|993.1|16
1627389360000|2021-07-27 12:36:00||993.4||993.4||993.4||993.4|0
1627389370000|2021-07-27 12:36:10|993.8|993.5|994.3|993.8|994.3|993.8|993.8|993.4|1579
1627389380000|2021-07-27 12:36:20|994.2|993.7|994.1|993.6|994.2|993.7|994.1|993.6|0
1627389390000|2021-07-27 12:36:30|993.9|993.5|993.8|993.5|993.9|993.5|993.8|993.5|0
1627389400000|2021-07-27 12:36:40|993.6||993.6||993.6||993.6||15
1627389410000|2021-07-27 12:36:50|993.7||993.7||993.7||993.7||321
1627389450000|2021-07-27 12:37:30|993.6|993.4|993.5|993.1|993.6|993.4|993.5|993.1|138
1627389460000|2021-07-27 12:37:40|993.4||993.4||993.4||993.4||17
1627389480000|2021-07-27 12:38:00|993.3||993.3||993.3||993.3||0
1627389490000|2021-07-27 12:38:10|993.2|992.9|993.2|992.8|993.2|992.9|993.2|992.7|340
1627389500000|2021-07-27 12:38:20|993.3|992.9|993.8|993.5|993.8|993.6|993.3|992.9|1193
1627389510000|2021-07-27 12:38:30|993.9|993.3|994|993.5|994|993.6|993.9|993.3|30
1627389520000|2021-07-27 12:38:40|||||||||16
1627389530000|2021-07-27 12:38:50|994.1|993.6|994.4|993.8|994.4|993.8|994|993.6|630
1627389540000|2021-07-27 12:39:00|994.3||994.3||994.3||994.3||0
1627389550000|2021-07-27 12:39:10|994.4|993.9|994.7|994.3|994.7|994.4|994.4|993.9|371
1627389560000|2021-07-27 12:39:20||994.4||994.4||994.4||994.4|0
1627389580000|2021-07-27 12:39:40|994.8|994.5|995.2|994.9|995.2|994.9|994.8|994.5|2031
1627389630000|2021-07-27 12:40:30|995.3|995|995.2|995.1|995.3|995.1|995.2|995|235
1627389640000|2021-07-27 12:40:40||995||995||995||995|133
1627389650000|2021-07-27 12:40:50|995.3|995.1|995.6|995.2|995.6|995.4|995.3|995.1|400
1627389660000|2021-07-27 12:41:00|995.5||995.5||995.5||995.5||0
1627389680000|2021-07-27 12:41:20|995.6|995.3|995.7|995.4|995.7|995.4|995.6|995.3|261
1627389730000|2021-07-27 12:42:10|995.8|995.5|996.1|995.7|996.1|995.9|995.8|995.5|512
1627389740000|2021-07-27 12:42:20|996|995.8|996.1|995.7|996.2|995.8|996|995.7|1109
1627389750000|2021-07-27 12:42:30|996|995.5|995.7|995.4|996|995.6|995.7|995.4|153
1627389760000|2021-07-27 12:42:40|995.6|995.2|995.4|995.2|995.6|995.2|995.4|995.1|656
1627389810000|2021-07-27 12:43:30|995.3|995|995.3|994.9|995.3|995|995.2|994.9|186
1627389820000|2021-07-27 12:43:40|995.4||995.4||995.4||995.4||1213
1627389830000|2021-07-27 12:43:50|995.3||995.3||995.3||995.3||0
1627389840000|2021-07-27 12:44:00|995.2|994.8|995.1|994.4|995.2|994.8|994.8|994.4|1877
1627389850000|2021-07-27 12:44:10|995||995||995||995||0
1627389860000|2021-07-27 12:44:20|994.9||994.9||994.9||994.9||0
1627389870000|2021-07-27 12:44:30||994.5||994.5||994.5||994.5|0
1627389880000|2021-07-27 12:44:40||994.6||994.5||994.6||994.5|15
1627389890000|2021-07-27 12:44:50|995|994.6|995.2|994.9|995.2|994.9|994.9|994.6|695
1627389900000|2021-07-27 12:45:00|995.3|995|995.4|995.1|995.4|995.1|995.3|995|365
1627389910000|2021-07-27 12:45:10|995.3|994.9|995|994.5|995.3|994.9|995|994.5|124
1627389920000|2021-07-27 12:45:20|995.1|994.6|995.4|994.9|995.4|995|995.1|994.6|368
1627389940000|2021-07-27 12:45:40||995||995||995||995|0
1627389960000|2021-07-27 12:46:00|995.5|995.1|995.6|995.4|995.6|995.4|995.5|995.1|348
1627389970000|2021-07-27 12:46:10||995.2||995.2||995.2||995.2|0
1627390000000|2021-07-27 12:46:40|995.7|995.3|996|995.6|996|995.6|995.7|995.3|381
1627390020000|2021-07-27 12:47:00|995.9|995.7|995.4|995.1|995.9|995.7|995.1|995|2559
1627390030000|2021-07-27 12:47:10|995.3|994.9|994.9|994.3|995.3|994.9|994.9|994.3|707
1627390070000|2021-07-27 12:47:50||994.5||994.5||994.5||994.5|0
1627390080000|2021-07-27 12:48:00||994.6||994.5||994.6||994.5|0
1627390090000|2021-07-27 12:48:10|994.8|994.3|994.6|994|994.8|994.3|994.6|994|188
1627390100000|2021-07-27 12:48:20|994.5|994.1|994.5|994|994.5|994.1|994.5|994|0
1627390120000|2021-07-27 12:48:40|994.4|994.1|994.8|994.3|994.8|994.4|994.4|994.1|1673
1627390130000|2021-07-27 12:48:50|994.7|994.2|994.7|994|994.7|994.2|994.7|994|0
1627390160000|2021-07-27 12:49:20|994.8|994.1|994.9|994.4|994.9|994.4|994.8|994.1|309
1627390180000|2021-07-27 12:49:40|994.8|994.3|994.7|994.2|994.8|994.3|994.7|994.2|0
1627390200000|2021-07-27 12:50:00|994.6|994.1|994.3|994|994.6|994.1|994.3|994|1479
1627390220000|2021-07-27 12:50:20|994.4|994.1|994.7|994.2|994.7|994.4|994.4|994.1|630
1627390230000|2021-07-27 12:50:30|994.6|994.3|994.6|994.1|994.6|994.3|994.6|994.1|0
1627390240000|2021-07-27 12:50:40||994.3||994.3||994.3||994.3|0
1627390260000|2021-07-27 12:51:00|994.5||994.5||994.5||994.5||0
1627390270000|2021-07-27 12:51:10|994.4|994.1|994.4|994|994.5|994.1|994.4|994|2
1627390320000|2021-07-27 12:52:00|994.2||994.2||994.2||994.2||0
1627390360000|2021-07-27 12:52:40|994.1|993.8|994.1|993.6|994.1|993.8|994.1|993.6|343
1627390370000|2021-07-27 12:52:50||993.7||993.6||993.7||993.6|0
1627390390000|2021-07-27 12:53:10|994.2|993.7|994.6|994.2|994.6|994.5|994.2|993.7|977
1627390400000|2021-07-27 12:53:20|994.5|994|994.3|994|994.5|994|994.3|994|2
1627390410000|2021-07-27 12:53:30|994.4|994.1|994.5|994|994.5|994.3|994.4|994|348
1627390420000|2021-07-27 12:53:40||994.1||994||994.1||994|0
1627390430000|2021-07-27 12:53:50|994.6|994.1|995|994.6|995|994.6|994.6|994.1|739
1627390440000|2021-07-27 12:54:00|995.1|994.7|995.1|994.7|995.2|994.8|995.1|994.6|109
1627390450000|2021-07-27 12:54:10|995.2|994.8|995.7|995.5|996|995.6|995.2|994.8|1741
1627390460000|2021-07-27 12:54:20|995.6|995.4|995.7|995.5|995.9|995.6|995.6|995.3|4881
1627390470000|2021-07-27 12:54:30|995.8|995.6|995.9|995.5|995.9|995.6|995.8|995.5|109
1627390500000|2021-07-27 12:55:00|995.5|995.4|996.1|995.8|996.1|995.8|995.5|995.3|9550
1627390510000|2021-07-27 12:55:10|996.2|995.9|996.7|996.4|996.9|996.4|996.2|995.9|975
1627390530000|2021-07-27 12:55:30||996.5||996.6||996.6||996.4|0
1627390540000|2021-07-27 12:55:40|996.8|996.7|996.9|996.6|997|996.7|996.8|996.6|109
1627390560000|2021-07-27 12:56:00|996.8|996.8|996.8|996.6|997|996.8|996.8|996.6|231
1627390580000|2021-07-27 12:56:20|997|996.7|996.8|996.6|997|996.7|996.8|996.6|396
1627390610000|2021-07-27 12:56:50|997|996.7|997|996.6|997|996.7|997|996.6|1210
1627390680000|2021-07-27 12:58:00|996.9|996.5|996.8|996.3|997|996.5|996.7|996.3|1961
1627390710000|2021-07-27 12:58:30|996.7||996.7||996.7||996.7||0
1627390760000|2021-07-27 12:59:20|996.6|996.2|996.5|996|996.6|996.2|996.5|996|1370
1627390790000|2021-07-27 12:59:50||996.1||996.1||996.1||996.1|0
1627390800000|2021-07-27 13:00:00||995.9||995.9||995.9||995.9|0
1627390810000|2021-07-27 13:00:10|996.9|996|996.7|996.1|996.9|996.4|996.7|996|486
1627390830000|2021-07-27 13:00:30|996.6|996|996.4|996|996.6|996|996.4|996|0
1627390840000|2021-07-27 13:00:40|||||||||14
1627390850000|2021-07-27 13:00:50|996.3|995.8|996.1|995.8|996.3|995.8|996.1|995.8|356
1627390870000|2021-07-27 13:01:10|996|995.6|995.7|995|996|995.6|995.7|995|971
1627390880000|2021-07-27 13:01:20||995.4||995.4||995.4||995.4|0
1627390900000|2021-07-27 13:01:40|||||||||16
1627390920000|2021-07-27 13:02:00|995.6|995.2|995.7|995.1|995.7|995.2|995.5|995|1
1627390930000|2021-07-27 13:02:10|995.6|995.2|995.7|995.2|995.7|995.2|995.6|995.2|0
1627390940000|2021-07-27 13:02:20|995.9|995.3|995.7|995.2|996.1|995.6|995.7|995.2|761
1627390960000|2021-07-27 13:02:40|995.6||995.6||995.6||995.6||16
1627390990000|2021-07-27 13:03:10|995.8|995.3|995.9|995.3|996.1|995.6|995.8|995.3|1308
1627391000000|2021-07-27 13:03:20|995.8|995.4|995.5|995|995.9|995.4|995.5|995|2515
1627391020000|2021-07-27 13:03:40|995.7|995.2|995.9|995.3|996|995.3|995.7|995|520
1627391030000|2021-07-27 13:03:50|995.8||995.5||995.8||995.5||0
1627391040000|2021-07-27 13:04:00|995.4|995.2|995.9|995.4|996.1|995.4|995.3|995|1868
1627391050000|2021-07-27 13:04:10|995.7|995.3|996.3|995.5|996.3|995.5|995.7|995.1|664
1627391070000|2021-07-27 13:04:30|996.4|995.6|996.4|995.7|997|995.9|996.3|995.6|9576
1627391080000|2021-07-27 13:04:40|996.2|995.8|996.6|995.9|996.6|995.9|996.2|995.8|251
1627391090000|2021-07-27 13:04:50|996.7|996|997|996.3|997|996.3|996.7|996|0
1627391100000|2021-07-27 13:05:00|996.9||996.9||996.9||996.9||0
1627391140000|2021-07-27 13:05:40|||||||||16
1627391160000|2021-07-27 13:06:00|996.8|996.1|996.9|996.7|996.9|996.7|996.3|995.9|3418
1627391170000|2021-07-27 13:06:10|||||||||251
1627391200000|2021-07-27 13:06:40|||||||||15
1627391210000|2021-07-27 13:06:50|997|996.8|997.4|996.8|997.7|997.1|997|996.7|4757
1627391220000|2021-07-27 13:07:00|997.3||997.2||997.3||997.2||0
1627391230000|2021-07-27 13:07:10|997.1|996.7|996.4|995.5|997.1|996.7|996.4|995.5|5940
1627391240000|2021-07-27 13:07:20|996.2||996.2||996.2||996.2||0
1627391260000|2021-07-27 13:07:40|||||||||16
1627391310000|2021-07-27 13:08:30|996.1|995.3|996|995.4|996.1|995.4|995.3|995|9474
1627391320000|2021-07-27 13:08:40|||||||||16
1627391370000|2021-07-27 13:09:30|995.9|995.2|994.8|994.4|995.9|995.2|994.8|994.4|840
1627391380000|2021-07-27 13:09:40|995|994.5|995.2|994.5|995.3|994.8|995|994.5|613
1627391400000|2021-07-27 13:10:00|995.1|994.4|994.4|993.5|995.1|994.4|994.4|993.5|1814
1627391410000|2021-07-27 13:10:10|994.3||994.3||994.3||994.3||0
1627391420000|2021-07-27 13:10:20||993.6||993.6||993.6||993.6|0
1627391440000|2021-07-27 13:10:40|994.1|993.5|994.1|993.3|994.3|993.6|994.1|993.2|16
1627391450000|2021-07-27 13:10:50||993.5||993.5||993.6||993.5|0
1627391460000|2021-07-27 13:11:00|994||994||994||994||0
1627391470000|2021-07-27 13:11:10|993.9||993.9||993.9||993.9||0
1627391480000|2021-07-27 13:11:20|993.7||993.7||993.7||993.7||10
1627391490000|2021-07-27 13:11:30|993.6|993.3|993.7|993|993.7|993.5|993.5|992.7|1772
1627391500000|2021-07-27 13:11:40|993.8|993.3|994.4|993.9|994.5|993.9|993.8|993.3|917
1627391510000|2021-07-27 13:11:50|994.3||994.3||994.3||994.3||0
1627391540000|2021-07-27 13:12:20|994.2|993.8|994.6|994|994.7|994|993.9|993.8|1059
1627391560000|2021-07-27 13:12:40|994.5|993.9|994.4|993.8|994.5|993.9|994.4|993.8|16
1627391580000|2021-07-27 13:13:00||993.9||993.8||993.9||993.8|0
1627391590000|2021-07-27 13:13:10||993.9||993.9||993.9||993.9|0
1627391600000|2021-07-27 13:13:20||993.8||993.9||993.9||993.8|0
1627391650000|2021-07-27 13:14:10||994||994||994||993.9|0
1627391660000|2021-07-27 13:14:20|994.3|994.1|994.3|993.5|994.3|994.1|994.1|993.5|4000
1627391670000|2021-07-27 13:14:30|994|993.3|993.7|993|994|993.3|993.7|993|549
1627391680000|2021-07-27 13:14:40|993.8||993.7||993.8||993.7||0
1627391690000|2021-07-27 13:14:50|993.6||993.4||993.6||993.4||16
1627391710000|2021-07-27 13:15:10||993.1||993.1||993.1||992.9|0
1627391760000|2021-07-27 13:16:00|993.3|992.9|993|992.3|993.3|992.9|993|992.2|1439
1627391770000|2021-07-27 13:16:10|993.2|992.4|993.4|992.9|993.4|992.9|993.2|992.4|179
1627391780000|2021-07-27 13:16:20|993.6|993|993.9|993|994.2|993.3|993.6|993|3798
1627391790000|2021-07-27 13:16:30|993.8|993.3|993.3|992.6|993.8|993.3|993.3|992.6|1078
1627391800000|2021-07-27 13:16:40|993.2|992.5|992.9|992.4|993.2|992.5|992.9|992.2|0
1627391820000|2021-07-27 13:17:00|993.2|992.5|993.4|992.8|993.8|992.9|993.2|992.5|174
1627391830000|2021-07-27 13:17:10||992.9||992.9||992.9||992.9|0
1627391840000|2021-07-27 13:17:20||992.8||992.8||992.8||992.8|0
1627391850000|2021-07-27 13:17:30||992.7||992.7||992.7||992.7|0
1627391860000|2021-07-27 13:17:40|993.3|992.8|993.3|992.9|993.4|992.9|993.3|992.8|30
1627391880000|2021-07-27 13:18:00||993||992.9||993||992.9|75
1627391900000|2021-07-27 13:18:20|993.7|993|994.1|993.2|994.2|993.2|993.7|993|492
1627391910000|2021-07-27 13:18:30|993.9||993.9||993.9||993.9||0
1627391920000|2021-07-27 13:18:40||993.3||993.3||993.3||993.3|0
1627391940000|2021-07-27 13:19:00|994.2|993.4|994.6|993.9|995|993.9|994.2|993.4|195
1627391950000|2021-07-27 13:19:10|994.4||994.4||994.4||994.4||0
1627391970000|2021-07-27 13:19:30|994.3|993.8|994|993.4|994.3|993.8|994|993.2|1320
1627391980000|2021-07-27 13:19:40|993.9||993.7||993.9||993.7||0
1627392000000|2021-07-27 13:20:00|993.9|993.5|994.2|993.5|994.4|993.5|993.9|993.5|2650
1627392010000|2021-07-27 13:20:10|994.3|993.6|994.6|993.8|994.7|993.8|994.3|993.6|0
1627392020000|2021-07-27 13:20:20|994.5||994.5||994.5||994.5||0
1627392040000|2021-07-27 13:20:40||994||994||994||994|0
1627392050000|2021-07-27 13:20:50|994.7|994.1|995|994.3|995.1|994.3|994.7|994.1|568
1627392060000|2021-07-27 13:21:00|995.1|994.4|995|994.2|995.3|994.6|995|994.2|180
1627392070000|2021-07-27 13:21:10|994.9||994.7||994.9||994.7||0
1627392090000|2021-07-27 13:21:30||994.1||994.1||994.1||994.1|0
1627392120000|2021-07-27 13:22:00|994.6|993.9|994.2|993.6|994.6|993.9|994.2|993.4|0
1627392180000|2021-07-27 13:23:00|994.1|993.4|994|993.4|994.1|993.4|994|993.4|1064
1627392190000|2021-07-27 13:23:10|994.1|993.5|994.2|993.5|994.2|993.5|994.1|993.5|0
1627392210000|2021-07-27 13:23:30|994.1||994.1||994.1||994.1||0
1627392260000|2021-07-27 13:24:20|994|993.4|993.4|992.6|994|993.4|993.4|992.6|1846
1627392270000|2021-07-27 13:24:30|993.3|992.5|992.9|992.3|993.3|992.5|992.9|992.2|0
1627392300000|2021-07-27 13:25:00|993.2|992.4|993.3|992.5|994|993|993.2|992.4|1097
1627392310000|2021-07-27 13:25:10|993.4||993.3||993.4||993.3||0
1627392320000|2021-07-27 13:25:20||992.7||992.7||992.7||992.7|0
1627392360000|2021-07-27 13:26:00||992.8||992.8||992.8||992.8|0
1627392380000|2021-07-27 13:26:20|993.5|992.9|993.8|993.5|994.4|993.5|993.5|992.9|251
1627392390000|2021-07-27 13:26:30|994.1|993.6|994.6|994|994.8|994|994.1|993.6|145
1627392420000|2021-07-27 13:27:00|994.8|994.1|995.1|994.4|995.3|994.5|994.8|994.1|178
1627392430000|2021-07-27 13:27:10|995|994.5|994.9|994.2|995|994.5|994.9|994.2|162
1627392460000|2021-07-27 13:27:40|994.8|994|994.2|993.3|994.8|994|994.2|993.2|1236
1627392470000|2021-07-27 13:27:50||993.7||993.7||993.7||993.7|0
1627392540000|2021-07-27 13:29:00|994.1|993.5|994.1|993.4|994.2|993.7|993.9|993.3|1720
1627392550000|2021-07-27 13:29:10|994.2|993.5|994.7|994|994.8|994|994.2|993.5|216
1627392560000|2021-07-27 13:29:20|994.8|994.1|994.4|993.5|995|994.1|994.4|993.5|149
1627392570000|2021-07-27 13:29:30|994.2|993.4|994.3|993.3|994.4|993.5|994.2|993.3|0
1627392590000|2021-07-27 13:29:50|994.2|993.2|994.2|993.2|994.2|993.2|994.2|993.2|0
1627392600000|2021-07-27 13:30:00|994.1|993.1|993.7|992.6|994.5|993.4|993.4|992|4534
1627392610000|2021-07-27 13:30:10|993.6|992.7|993.3|992.5|993.6|992.7|993.3|992.3|394
1627392620000|2021-07-27 13:30:20|993.2|992.3|992.6|992.1|993.2|992.5|992.6|992.1|2285
1627392630000|2021-07-27 13:30:30|992.5|991.9|993.4|992.4|993.5|992.4|992.2|991.8|1749
1627392640000|2021-07-27 13:30:40|993.6|992.5|993.5|992.5|993.6|992.5|993.5|992.5|13
1627392650000|2021-07-27 13:30:50||992.4||992.4||992.4||992.4|0
1627392660000|2021-07-27 13:31:00|993.6|992.5|994.5|993.6|994.6|993.6|993.6|992.5|177
1627392670000|2021-07-27 13:31:10|994.6|993.7|995.2|994.3|995.3|994.3|994.6|993.7|0
1627392680000|2021-07-27 13:31:20|995.4|994.4|995.5|994.6|995.6|994.6|995.4|994.4|0
1627392690000|2021-07-27 13:31:30|995.4|994.4|994.8|994.4|995.4|994.4|994.8|994.3|316
1627392700000|2021-07-27 13:31:40||994.3||994.3||994.3||994.3|14
1627392710000|2021-07-27 13:31:50|994.7|994.2|994.2|993.6|994.8|994.2|994.1|993.5|847
1627392720000|2021-07-27 13:32:00|994.3||994.3||994.3||994.3||0
1627392750000|2021-07-27 13:32:30|994.2|993.4|993.6|992.7|994.2|993.4|993.6|992.7|87
1627392760000|2021-07-27 13:32:40|993.8|992.8|993.6|993.1|993.8|993.1|993.6|992.8|1043
1627392780000|2021-07-27 13:33:00|993.5|992.9|993.2|992.6|993.5|992.9|993.2|992.6|137
1627392790000|2021-07-27 13:33:10||992.7||992.7||992.7||992.6|0
1627392810000|2021-07-27 13:33:30|993.1|992.6|993|992.6|993.1|992.6|993|992.6|139
1627392820000|2021-07-27 13:33:40|992.9|992.4|993.1|992.5|993.3|992.5|992.6|991.9|4241
1627392830000|2021-07-27 13:33:50|993|992.3|992.8|992.2|993|992.3|992.8|992.2|141
1627392840000|2021-07-27 13:34:00|993|992.3|993.6|992.3|993.6|992.3|993|992.3|217
1627392850000|2021-07-27 13:34:10|993.7|992.4|992.9|992.7|994.2|992.9|992.8|991.9|31870
1627392860000|2021-07-27 13:34:20|993.1|992.8|994.3|993.4|994.6|993.4|993.1|992.8|5296
1627392880000|2021-07-27 13:34:40|994.4|993.5|994.8|993.9|994.8|993.9|994.4|993.5|1582
1627392890000|2021-07-27 13:34:50|994.9|994|995.1|994.2|995.2|994.6|994.4|993.8|1675
1627392900000|2021-07-27 13:35:00|995.2|994.4|996.5|995.3|996.5|995.3|995.2|994.4|0
1627392920000|2021-07-27 13:35:20|996|995.4|997.8|996.8|997.8|996.8|996|995.4|2875
1627392930000|2021-07-27 13:35:30|997.9|996.9|998|997.2|998.6|998.2|997.8|996.9|4204
1627392940000|2021-07-27 13:35:40|997.8|997|997.9|997.1|998|997.1|997.5|996.8|440
1627392950000|2021-07-27 13:35:50|998|997.2|998|997.2|998.1|997.2|998|997.2|0
1627392960000|2021-07-27 13:36:00|997.9|997.1|997.1|996.2|997.9|997.1|996.8|996.1|2296
1627392970000|2021-07-27 13:36:10|996.9|996.1|997.4|996.5|997.5|996.5|996.9|996.1|3430
1627392980000|2021-07-27 13:36:20|997.3|996.6|997.3|997.1|998.9|997.4|997.3|996.6|7585
1627392990000|2021-07-27 13:36:30|997.2|996.8|997.2|996.2|997.7|996.8|996.7|996.1|836
1627393000000|2021-07-27 13:36:40|997.3|996.1|997.1|996.1|997.5|996.1|997.1|996.1|0
1627393010000|2021-07-27 13:36:50|997|996.2|996.8|996.1|997|996.2|996.7|996.1|0
1627393020000|2021-07-27 13:37:00|996.9|996.2|997.5|996.6|997.7|996.6|996.9|996.2|2071
1627393030000|2021-07-27 13:37:10|997.7|996.7|998.9|998|999|998|997.7|996.7|2545
1627393040000|2021-07-27 13:37:20|998.8|997.7|998.4|997.6|998.8|997.7|998.4|997.5|198
1627393050000|2021-07-27 13:37:30|998.6|998|997.7|996.9|998.6|998|997.7|996.8|951
1627393060000|2021-07-27 13:37:40|997.3|996.7|997.3|996.8|997.3|996.8|997.1|996.3|4270
1627393070000|2021-07-27 13:37:50|997.6|996.9|997.4|996.8|997.9|997|997.4|996.8|1594
1627393080000|2021-07-27 13:38:00|997.3||997.7||997.8||997.3||0
1627393100000|2021-07-27 13:38:20|997.6|996.6|996.8|995.8|997.6|996.8|996.8|995.8|3437
1627393110000|2021-07-27 13:38:30|997|995.9|997.5|996.6|997.8|996.6|997|995.9|1530
1627393120000|2021-07-27 13:38:40|997.7|996.7|997.9|997.3|998.3|997.3|997.7|996.7|0
1627393140000|2021-07-27 13:39:00|998.3|997.4|998|997.3|999|997.9|998|997.3|1787
1627393150000|2021-07-27 13:39:10|998.1|997.4|998.7|997.6|998.7|997.6|997.9|997.4|211
1627393170000|2021-07-27 13:39:30|998.6|997.4|998.3|997.7|998.6|997.7|998.3|997.4|0
1627393180000|2021-07-27 13:39:40|998.2|997.4|997.8|997.3|998.2|997.4|997.8|997.2|204
1627393190000|2021-07-27 13:39:50|997.7|997.2|997.4|996.5|997.7|997.2|997.4|996.5|473
1627393200000|2021-07-27 13:40:00|997.3|996.6|997.2|996.6|997.3|996.7|997.2|996.6|0
1627393210000|2021-07-27 13:40:10|997.1|996.4|997.6|996.5|997.6|996.6|996.9|995.9|1367
1627393220000|2021-07-27 13:40:20|997.5||997.5||997.5||997.5||0
1627393230000|2021-07-27 13:40:30|997.4|996.3|996.8|996.2|997.4|996.3|996.8|996.2|0
1627393250000|2021-07-27 13:40:50|996.7||996.7||996.7||996.7||0
1627393260000|2021-07-27 13:41:00|996.6|995.9|995.5|995.2|996.6|995.9|995.5|994.9|6283
1627393270000|2021-07-27 13:41:10|995.8|995.3|995.8|995.1|995.8|995.3|995.8|995.1|1478
1627393280000|2021-07-27 13:41:20|995.2|995.2|995.3|994.5|995.8|995.2|995.2|994.5|833
1627393290000|2021-07-27 13:41:30|995.2|994.4|994.8|994.2|995.2|994.4|994.5|994.2|233
1627393300000|2021-07-27 13:41:40||994.3||994.3||994.3||994.3|0
1627393310000|2021-07-27 13:41:50|994.7|994.2|994.6|994.2|994.7|994.2|994.6|994.2|0
1627393320000|2021-07-27 13:42:00|994.8|994.3|995.7|995|995.9|995|994.8|994.3|2765
1627393330000|2021-07-27 13:42:10|995.8|995.1|996.1|995.5|996.5|995.5|995.8|995.1|120
1627393340000|2021-07-27 13:42:20|995.9|995.4|995.7|995.4|995.9|995.4|995.7|995.4|386
1627393350000|2021-07-27 13:42:30|996.1|995.5|996.5|995.8|996.9|995.8|996.1|995.5|144
1627393360000|2021-07-27 13:42:40|996.7|996|997|996.3|997.2|996.3|996.4|996|4524
1627393370000|2021-07-27 13:42:50|996.9|996.2|996.6|996|996.9|996.2|996.6|996|599
1627393380000|2021-07-27 13:43:00|996.5||996.5||996.9||996.5||0
1627393400000|2021-07-27 13:43:20|996.4|995.8|995.9|995.3|996.4|995.8|995.9|995.2|2018
1627393410000|2021-07-27 13:43:30||995.2||995.4||995.4||995.2|0
1627393420000|2021-07-27 13:43:40|995.8|995.2|994.9|994.2|995.8|995.2|994.9|994.2|888
1627393440000|2021-07-27 13:44:00|994.8|994.1|994.5|993.8|994.8|994.2|994.4|993.7|1266
1627393450000|2021-07-27 13:44:10|994.7|993.9|994.7|993.9|995.2|994.3|994.7|993.9|406
1627393460000|2021-07-27 13:44:20||994||994||994||994|0
1627393470000|2021-07-27 13:44:30|994.6|993.9|994.1|993.1|994.6|993.9|994.1|993.1|0
1627393480000|2021-07-27 13:44:40|993.9|993.2|993.5|992.8|993.9|993.2|993.1|992.3|559
1627393490000|2021-07-27 13:44:50|993.4||993.3||993.4||993.3||0
1627393500000|2021-07-27 13:45:00|993.6|992.9|994.2|993.3|994.6|993.3|993.6|992.9|201
1627393510000|2021-07-27 13:45:10|994.1|993.4|994|993.4|994.1|993.4|994|993.4|0
1627393520000|2021-07-27 13:45:20|994.2|993.5|994.5|993.7|994.6|993.7|994.2|993.5|219
1627393530000|2021-07-27 13:45:30|994.4|993.8|994.6|994.1|994.6|994.1|994.4|993.8|201
1627393540000|2021-07-27 13:45:40|994.7|994.2|995.3|994.4|995.4|994.4|994.7|994.2|655
1627393560000|2021-07-27 13:46:00|995.2|994.5|994.7|994.4|995.2|994.5|994.7|994.4|0
1627393570000|2021-07-27 13:46:10|995.1|994.5|996.2|995.3|996.2|995.3|995.1|994.4|216
1627393580000|2021-07-27 13:46:20|996.3|995.4|996.2|995.4|996.5|995.4|996|995.4|0
1627393590000|2021-07-27 13:46:30|996.1|995.3|996.1|995.3|996.1|995.3|996.1|995.3|0
1627393600000|2021-07-27 13:46:40|995.7|995.4|996.6|995.6|996.9|995.8|995.7|995.4|985
1627393610000|2021-07-27 13:46:50|996.5|995.5|996.4|995.6|996.5|995.6|996.4|995.5|0
1627393620000|2021-07-27 13:47:00|996.3|995.5|995.7|995.3|996.3|995.5|995.7|995.3|0
1627393630000|2021-07-27 13:47:10|995.6|995.2|995.5|994.9|995.6|995.3|995.1|994.7|615
1627393640000|2021-07-27 13:47:20|995.6||995.8||995.9||995.6||0
1627393650000|2021-07-27 13:47:30|995.7|994.8|995|994.5|995.7|994.8|995|994.2|808
1627393660000|2021-07-27 13:47:40|994.9|994.2|994.8|994|994.9|994.2|994.8|993.9|521
1627393670000|2021-07-27 13:47:50|994.9|994.1|995.2|994.5|995.9|994.7|994.9|994.1|3381
1627393680000|2021-07-27 13:48:00|995.1|994.4|995.2|994.4|995.2|994.4|995.1|994.1|0
1627393690000|2021-07-27 13:48:10|995.1|994.3|994.6|993.6|995.2|994.3|994.6|993.5|771
1627393700000|2021-07-27 13:48:20|994.5||994.2||994.5||994.2||0
1627393730000|2021-07-27 13:48:50|994.1|993.5|993.9|993.3|994.1|993.5|993.9|993.2|620
1627393740000|2021-07-27 13:49:00|994.1|993.5|994.5|994|994.5|994|994.1|993.5|501
1627393750000|2021-07-27 13:49:10|994.7||994.7||994.8||994.7||0
1627393760000|2021-07-27 13:49:20|994.6|993.8|993.9|993.2|994.6|994|993.9|993.2|2191
1627393770000|2021-07-27 13:49:30|994|993.3|993.9|993.2|994|993.3|993.9|993.2|0
1627393780000|2021-07-27 13:49:40|993.8||993.8||993.8||993.8||0
1627393790000|2021-07-27 13:49:50|993.7|993|993.2|992.6|993.7|993|993.2|992.3|68
1627393800000|2021-07-27 13:50:00|993|992.3|993|992.1|993|992.3|992.9|992|93
1627393810000|2021-07-27 13:50:10|993.2|992.6|992.8|992.1|993.2|992.9|992.8|992.1|1235
1627393820000|2021-07-27 13:50:20|993|992.2|993.2|992.7|993.2|992.7|993|992.1|292
1627393830000|2021-07-27 13:50:30|993.1|992.6|992.9|992.4|993.1|992.6|992.9|992.4|0
1627393840000|2021-07-27 13:50:40|992.8|992.1|992.1|991.4|992.8|992.1|992.1|991.4|1986
1627393850000|2021-07-27 13:50:50|991.8|991.1|991.7|991|991.8|991.1|991.7|991|2005
1627393870000|2021-07-27 13:51:10|991.6|990.7|991.6|991|991.6|991|990.8|989.8|5781
1627393880000|2021-07-27 13:51:20|991.5|990.8|991.5|991|992.1|991|991.5|990.7|108
1627393910000|2021-07-27 13:51:50|991.4|990.8|991.1|990.5|991.4|990.8|990.8|990.1|783
1627393920000|2021-07-27 13:52:00|991|990.2|990.7|989.9|991.1|990.5|990.6|989.6|5687
1627393930000|2021-07-27 13:52:10||990.2||990.2||990.2||990.2|0
1627393940000|2021-07-27 13:52:20|991|990.3|991.5|991|991.5|991|991|990.3|183
1627393950000|2021-07-27 13:52:30|991.6|990.8|991|989.9|991.7|990.8|991|989.9|127
1627393960000|2021-07-27 13:52:40|990.6|990.1|991.2|990.4|991.2|990.4|990.6|990.1|183
1627393970000|2021-07-27 13:52:50|991.1|990.3|991.2|990.3|991.2|990.3|991.1|990.2|0
1627393980000|2021-07-27 13:53:00|||||||||165
1627393990000|2021-07-27 13:53:10|991.3|990.5|991.5|990.6|991.6|990.6|991.3|990.5|0
1627394000000|2021-07-27 13:53:20|991.6|990.7|991.9|991.3|992.1|991.3|991.6|990.7|101
1627394020000|2021-07-27 13:53:40|991.8||991.8||991.8||991.8||0
1627394030000|2021-07-27 13:53:50|991.7|991.1|991.9|991.3|991.9|991.3|991.7|991|751
1627394040000|2021-07-27 13:54:00|992.1|991.4|992.2|991.4|992.2|991.4|992.1|991.4|135
1627394050000|2021-07-27 13:54:10|992.1|991.3|992.2|991.3|992.5|991.4|992.1|991.3|0
1627394070000|2021-07-27 13:54:30||991.1||991.1||991.1||991|824
1627394100000|2021-07-27 13:55:00|992.1|991|991.3|990.6|992.1|991|991.1|990.6|194
1627394110000|2021-07-27 13:55:10||990.7||990.6||990.7||990.6|0
1627394120000|2021-07-27 13:55:20|991.2|990.8|991.9|991.2|991.9|991.2|991.2|990.8|187
1627394130000|2021-07-27 13:55:30|991.8|991|991.6|990.6|991.8|991|991.6|990.6|1
1627394140000|2021-07-27 13:55:40|991.5|990.4|990.8|990.3|991.5|990.4|990.8|990.3|269
1627394150000|2021-07-27 13:55:50||990.2||990.2||990.2||990.2|0
1627394160000|2021-07-27 13:56:00||990.1||990.5||990.5||990.1|0
1627394190000|2021-07-27 13:56:30|991.1||991.1||991.1||991.1||1
1627394210000|2021-07-27 13:56:50|991|990.3|991.3|990.4|991.3|990.4|990.9|989.9|1973
1627394220000|2021-07-27 13:57:00|991.5|990.7|991.8|990.9|991.9|990.9|991.5|990.7|487
1627394230000|2021-07-27 13:57:10|991.7|991.1|991.4|990.7|991.7|991.1|991.4|990.7|138
1627394240000|2021-07-27 13:57:20|991.1|990.8|991.4|990.8|991.8|990.8|991.1|990.8|181
1627394250000|2021-07-27 13:57:30|991.7|990.9|992.4|991.5|992.5|991.5|991.7|990.9|24
1627394260000|2021-07-27 13:57:40|992.3|991.3|991|990.4|992.3|991.3|990.7|990.1|3078
1627394270000|2021-07-27 13:57:50||990.3||990.4||990.4||990.3|0
1627394280000|2021-07-27 13:58:00|990.9|990.2|991.4|990.4|991.5|990.4|990.5|989.9|3540
1627394290000|2021-07-27 13:58:10|991.1||991.1||991.1||991.1||0
1627394300000|2021-07-27 13:58:20|991|990.2|990.6|990.2|991.3|990.2|990.6|989.9|438
1627394310000|2021-07-27 13:58:30|990.5|990.1|990.6|989.9|990.6|990.1|990.5|989.3|1711
1627394320000|2021-07-27 13:58:40|990.5|990|989.9|989.3|990.5|990|989.9|989.3|1773
1627394330000|2021-07-27 13:58:50|989.7|989|989.3|988.6|989.7|989|989.3|988.4|272
1627394340000|2021-07-27 13:59:00|989.5|988.7|989.8|989.3|989.9|989.3|989.5|988.7|155
1627394400000|2021-07-27 14:00:00|989.7|989.2|988.7|987.9|989.7|989.3|988.7|987.5|1493
1627394410000|2021-07-27 14:00:10|988.6|988|988.8|988.4|988.8|988.4|988.5|988|1125
1627394420000|2021-07-27 14:00:20|989|988.5|989.5|988.7|989.7|988.7|989|988.5|921
1627394430000|2021-07-27 14:00:30|989.7|988.8|990.1|989|990.1|989|989.7|988.8|0
1627394440000|2021-07-27 14:00:40|990|988.9|989.3|988.8|990|988.9|989.3|988.7|551
1627394450000|2021-07-27 14:00:50|989.2|988.7|988.9|988.1|989.2|988.8|988.8|988.1|778
1627394460000|2021-07-27 14:01:00|989|988.2|989.3|988.6|989.5|988.6|989|988.2|248
1627394470000|2021-07-27 14:01:10|989.5|988.7|989.2|988.2|989.7|988.8|989.2|988.2|1
1627394480000|2021-07-27 14:01:20|989.1|988.1|987.8|987.3|989.1|988.1|987.8|987.3|0
1627394490000|2021-07-27 14:01:30|987.7|987.4|987.9|987.4|987.9|987.4|987.7|987.4|137
1627394500000|2021-07-27 14:01:40|988.1||988.3||988.3||988.1||0
1627394510000|2021-07-27 14:01:50|988.1||988.1||988.1||988.1||0
1627394520000|2021-07-27 14:02:00|988|987.3|987.8|987.3|988.1|987.4|987.8|987.3|359
1627394530000|2021-07-27 14:02:10|987.7|987.4|987.4|987.3|987.8|987.4|987.4|987.3|501
1627394540000|2021-07-27 14:02:20|987.8|987.4|988|987.4|988|987.4|987.8|987.3|1
1627394550000|2021-07-27 14:02:30|987.9|987.3|987.9|987.3|987.9|987.4|987.9|987.3|0
1627394560000|2021-07-27 14:02:40|988.1|987.4|988.4|987.5|989|988.1|988.1|987.4|4732
1627394570000|2021-07-27 14:02:50|988.2|987.7|988.4|987.8|988.4|987.8|988.1|987.7|0
1627394580000|2021-07-27 14:03:00|988.3||988.5||988.6||988.3||0
1627394590000|2021-07-27 14:03:10||987.9||987.9||987.9||987.9|0
1627394600000|2021-07-27 14:03:20|988.4|987.8|987.6|987.3|988.4|987.8|987.6|987.3|896
1627394610000|2021-07-27 14:03:30|987.7||987.7||987.7||987.7||0
1627394620000|2021-07-27 14:03:40|987.9|987.4|988.5|987.8|988.7|987.8|987.9|987.4|184
1627394630000|2021-07-27 14:03:50|988.4|987.7|988.3|987.8|988.4|987.8|988.3|987.5|200
1627394640000|2021-07-27 14:04:00|988.2|987.5|987.8|987.3|988.2|987.5|987.8|987.3|27
1627394650000|2021-07-27 14:04:10|987.7||987.7||987.7||987.7||0
1627394670000|2021-07-27 14:04:30|987.6|987.2|987.1|986.6|987.6|987.2|987.1|986.6|1497
1627394680000|2021-07-27 14:04:40|987|986.7|986.6|985.9|987|986.7|986.5|985.4|1465
1627394690000|2021-07-27 14:04:50||985.8||986.1||986.1||985.7|0
1627394700000|2021-07-27 14:05:00|986.9|986.2|987.3|986.7|987.5|986.7|986.8|986.2|1587
1627394710000|2021-07-27 14:05:10|987.4|986.8|987.5|986.8|987.5|986.9|987.4|986.8|0
1627394720000|2021-07-27 14:05:20|987.7|986.9|987.4|986.7|988.5|987.6|987.2|986.7|3007
1627394730000|2021-07-27 14:05:30|987.7|986.8|988|987.2|988.1|987.2|987.7|986.8|3638
1627394740000|2021-07-27 14:05:40|987.9|987|987.4|986.6|987.9|987|987.4|986.6|461
1627394750000|2021-07-27 14:05:50|987.3|986.5|986.3|985.4|987.3|986.5|986.3|985.2|1
1627394760000|2021-07-27 14:06:00|986|985.5|986.6|985.9|986.9|985.9|986|985|342
1627394770000|2021-07-27 14:06:10|986.5|985.8|987|986.1|987.1|986.4|986.3|985.8|1993
1627394780000|2021-07-27 14:06:20|987.1||987||987.1||987||0
1627394790000|2021-07-27 14:06:30|987.1|986.2|987|986.2|987.1|986.3|987|986.2|0
1627394800000|2021-07-27 14:06:40|986.9||986.9||986.9||986.9||0
1627394810000|2021-07-27 14:06:50|986.6|986|986.4|985.7|987|986|986.3|985.4|874
1627394830000|2021-07-27 14:07:10|986.7|985.8|987.5|986.8|987.6|986.8|986.7|985.8|807
1627394840000|2021-07-27 14:07:20|987.4||987.4||987.4||987.3||0
1627394850000|2021-07-27 14:07:30|987.3|986.5|986.5|985.9|987.3|986.8|986.5|985.8|997
1627394860000|2021-07-27 14:07:40|986.4|985.8|986.4|985.9|986.4|985.9|986.4|985.8|0
1627394870000|2021-07-27 14:07:50|986.3|985.8|986.1|985.7|986.3|985.8|985.9|985.7|1106
1627394880000|2021-07-27 14:08:00|986.3|985.8|986.8|986|986.8|986|986.3|985.8|328
1627394890000|2021-07-27 14:08:10|986.9||986.7||987||986.7||0
1627394900000|2021-07-27 14:08:20|986.9|986.1|987|986.7|987|986.7|986.8|986.1|485
1627394910000|2021-07-27 14:08:30|986.9|986.5|986.5|985.7|986.9|986.5|986.5|985.7|185
1627394930000|2021-07-27 14:08:50|986.4|985.6|985.8|985.1|986.4|985.6|985.8|985|1500
1627394940000|2021-07-27 14:09:00|985.7||985.4||985.7||985.4||0
1627394960000|2021-07-27 14:09:20|985.3|985|985.4|984.8|985.4|985|985.3|984.5|622
1627394970000|2021-07-27 14:09:30|985.2||985.2||985.2||985.2||0
1627394980000|2021-07-27 14:09:40|985.1|984.9|985.5|985|985.5|985.1|985.1|984.8|548
1627394990000|2021-07-27 14:09:50|985.8|985.1|986.2|985.5|986.3|985.5|985.7|985.1|4
1627395000000|2021-07-27 14:10:00|986.1||986.1||986.1||986.1||0
1627395010000|2021-07-27 14:10:10|986|985.3|985.6|985|986|985.3|985.6|985|1548
1627395020000|2021-07-27 14:10:20|986|985.9|986.2|985.3|986.3|985.9|985.5|985|4166
1627395040000|2021-07-27 14:10:40|986.1|985.1|985.1|985|986.1|985.1|985.1|985|755
1627395050000|2021-07-27 14:10:50|985.5|985.1|986.5|985.7|986.6|985.7|985.5|985|826
1627395060000|2021-07-27 14:11:00|986.6|985.9|986.6|985.9|986.8|985.9|986.6|985.9|847
1627395070000|2021-07-27 14:11:10|986.5|985.7|986.7|985.8|986.8|985.8|986.2|985.6|190
1627395080000|2021-07-27 14:11:20|986.6|985.7|986.3|985.7|986.6|985.7|986.2|985.7|0
1627395100000|2021-07-27 14:11:40|986.2|986|986.3|985.7|986.3|986|986.1|985.7|20
1627395110000|2021-07-27 14:11:50|986.2||986.2||986.2||986.2||0
1627395120000|2021-07-27 14:12:00||985.5||985.7||985.7||985.5|462
1627395130000|2021-07-27 14:12:10|986.3|985.8|986.9|985.9|987|985.9|986.3|985.7|803
1627395140000|2021-07-27 14:12:20|986.8|986|985.5|985.1|986.8|986.1|985.5|985|242
1627395150000|2021-07-27 14:12:30||985||985||985||984.8|0
1627395160000|2021-07-27 14:12:40|985.3||985.3||985.3||985.3||0
1627395170000|2021-07-27 14:12:50|985.2|984.8|985|984.4|985.2|984.8|984.9|984.1|289
1627395180000|2021-07-27 14:13:00|985.2|984.5|985.6|984.9|985.8|984.9|985.2|984.5|432
1627395190000|2021-07-27 14:13:10|985.5|984.7|984.8|984|985.5|984.7|984.8|983.9|772
1627395200000|2021-07-27 14:13:20|984.9||984.9||984.9||984.9||0
1627395210000|2021-07-27 14:13:30|985|984.2|984.9|984.2|985|984.2|984.9|984.2|0
1627395230000|2021-07-27 14:13:50|984.8|984.3|985.6|984.8|985.7|984.8|984.4|984.3|766
1627395240000|2021-07-27 14:14:00|985.4|984.7|985.2|984.6|985.4|984.7|985.2|984.5|635
1627395250000|2021-07-27 14:14:10||984.5||984.5||984.5||984.5|0
1627395260000|2021-07-27 14:14:20|985.1|984.4|985.1|984.4|985.1|984.4|984.9|984|0
1627395270000|2021-07-27 14:14:30|985|985.1|985.3|984.5|985.6|985.1|985|984.4|2828
1627395280000|2021-07-27 14:14:40|985.1|984.4|985.1|984.4|985.1|984.4|985.1|984.4|0
1627395290000|2021-07-27 14:14:50||984.5||984.5||984.5||984.5|0
1627395300000|2021-07-27 14:15:00|985.3|984.6|985.8|985|985.9|985|985.1|984.6|641
1627395310000|2021-07-27 14:15:10|985.4||985.4||985.4||985.4||0
1627395320000|2021-07-27 14:15:20|985.7|985.1|986|985.2|986.1|985.2|985.7|985.1|236
1627395330000|2021-07-27 14:15:30|986.1|985.3|986.4|985.7|986.7|985.7|986.1|985.3|0
1627395350000|2021-07-27 14:15:50|986.3|985.5|985.9|985.3|986.3|985.5|985.8|985.3|1072
1627395360000|2021-07-27 14:16:00|985.8|985.4|985.2|984.9|985.8|985.4|985.2|984.9|655
1627395370000|2021-07-27 14:16:10|985.1|984.7|985|984.6|985.1|984.7|985|984.3|487
1627395390000|2021-07-27 14:16:30|985.2|984.7|985.9|984.9|986.2|984.9|985.2|984.7|307
1627395400000|2021-07-27 14:16:40||985||985.3||985.3||985|0
1627395420000|2021-07-27 14:17:00|985.8|985.4|985.8|985.3|985.8|985.4|985.8|985.3|0
1627395430000|2021-07-27 14:17:10|985.7|985.1|985.5|985|985.7|985.1|985.4|985|1
1627395440000|2021-07-27 14:17:20|985.7|985.1|985.9|985.4|985.9|985.4|985.7|985.1|452
1627395450000|2021-07-27 14:17:30|985.7|985.5|985.9|985.5|985.9|985.5|985.7|985.5|6
1627395460000|2021-07-27 14:17:40|985.8|985.2|985.2|984.6|985.8|985.2|985.2|984.4|502
1627395470000|2021-07-27 14:17:50|985.1|984.4|984.6|984.1|985.1|984.4|984.6|984|251
1627395480000|2021-07-27 14:18:00|984.5|984|984.3|983.7|984.5|984|984.3|983.7|0
1627395510000|2021-07-27 14:18:30|984.5|983.8|984.9|984.2|985.1|984.2|984.5|983.8|1
1627395520000|2021-07-27 14:18:40|984.8|984.1|984.8|984.1|984.8|984.1|984.8|984.1|0
1627395530000|2021-07-27 14:18:50|984.7|984.2|984.7|984.3|984.7|984.3|984.7|984.2|0
1627395540000|2021-07-27 14:19:00|985|984.5|985.1|984.7|985.7|984.7|984.9|984.5|517
1627395560000|2021-07-27 14:19:20||984.8||984.8||984.9||984.6|0
1627395590000|2021-07-27 14:19:50|985.4|984.9|985.8|985.1|985.9|985.1|985.3|984.9|448
1627395620000|2021-07-27 14:20:20|985.9|985.2|986.1|985.5|986.3|985.5|985.9|985.2|973
1627395630000|2021-07-27 14:20:30|986.3|985.6|986.3|985.9|986.3|985.9|986.3|985.6|4
1627395640000|2021-07-27 14:20:40|986.2||986.2||986.2||986.2||0
1627395650000|2021-07-27 14:20:50|986.1|985.7|985.6|985|986.1|985.7|985.6|985|2365
1627395660000|2021-07-27 14:21:00|985.5|984.8|985.6|985|985.9|985|984.9|984.4|848
1627395670000|2021-07-27 14:21:10|985.8|985.1|986.5|986.2|986.5|986.2|985.8|985.1|1412
1627395680000|2021-07-27 14:21:20|986.8|986.3|986.9|986.5|987.1|986.5|986.8|986.3|714
1627395690000|2021-07-27 14:21:30|987|986.4|987.6|986.8|987.7|986.9|987|986.4|594
1627395700000|2021-07-27 14:21:40|987.7|987.2|987.9|987.4|987.9|987.4|987.7|987.2|0
1627395710000|2021-07-27 14:21:50|988.1|987.5|988.8|987.8|988.9|988|988|987.5|377
1627395720000|2021-07-27 14:22:00|988.9|987.9|988.4|987.9|989.4|988.6|988.4|987.8|2095
1627395730000|2021-07-27 14:22:10|988.6|988|988.8|988|988.9|988|988.6|988|0
1627395740000|2021-07-27 14:22:20|988.9||989.1||989.1||988.9||0
1627395750000|2021-07-27 14:22:30|989|988.2|989|988.5|989|988.5|989|988.2|0
1627395760000|2021-07-27 14:22:40|989.1|988.6|988.5|987.8|990|988.8|988.5|987.8|1997
1627395770000|2021-07-27 14:22:50|988.4||988.4||988.4||988.4||0
1627395780000|2021-07-27 14:23:00|988.3|987.6|988.2|987.3|988.3|987.6|988.2|987.1|667
1627395790000|2021-07-27 14:23:10|988.3|987.4|988.7|987.9|988.7|987.9|988.3|987.4|0
1627395800000|2021-07-27 14:23:20|988.6|987.8|988|987.4|988.6|987.8|988|987.4|515
1627395810000|2021-07-27 14:23:30|987.8||987.8||987.8||987.8||0
1627395820000|2021-07-27 14:23:40|988|987.5|987.8|987.1|988.1|987.5|987|986.8|7348
1627395830000|2021-07-27 14:23:50|987.7|986.8|987.6|987|988.2|987.1|986.9|986.3|1696
1627395880000|2021-07-27 14:24:40|987.8|987.1|987.7|987.1|988.1|987.1|987.7|987.1|0
1627395890000|2021-07-27 14:24:50||987.2||987||987.3||986.7|0
1627395900000|2021-07-27 14:25:00|987.6|987.1|987.6|987.1|987.6|987.1|987.6|987|0
1627395940000|2021-07-27 14:25:40|987.5|987|987.4|987|987.5|987|987.2|986.5|648
1627395950000|2021-07-27 14:25:50|987.5||987.7||987.7||987.5||0
1627395960000|2021-07-27 14:26:00||987.1||987.4||987.4||987.1|0
1627395970000|2021-07-27 14:26:10|987.9|987.5|988|987.5|988.4|987.5|987.9|987.5|276
1627396000000|2021-07-27 14:26:40|987.9||987.9||987.9||987.9||0
1627396010000|2021-07-27 14:26:50||987.6||987.6||987.6||987.4|0
1627396020000|2021-07-27 14:27:00|987.8|987.4|987.6|987.4|987.8|987.4|987.6|987.4|299
1627396030000|2021-07-27 14:27:10|987.5|987.1|987.3|987|987.6|987.1|987.3|986.6|201
1627396040000|2021-07-27 14:27:20|987.5|987.1|987.5|987.1|987.6|987.2|987.3|986.8|264
1627396050000|2021-07-27 14:27:30|987.7|987.2|987.9|987.5|987.9|987.5|987.7|987.2|149
1627396060000|2021-07-27 14:27:40|988.1|987.6|987.9|987.5|988.4|987.7|987.9|987.5|2153
1627396070000|2021-07-27 14:27:50|987.8|987.3|988.5|988.1|988.9|988.1|987.6|987.2|590
1627396080000|2021-07-27 14:28:00|988.6|988.2|989.3|988.4|989.4|988.4|988.6|988.2|121
1627396090000|2021-07-27 14:28:10||988.5||988.5||988.5||988.5|0
1627396100000|2021-07-27 14:28:20||988.4||988.4||988.4||988.4|0
1627396150000|2021-07-27 14:29:10|989|988.5|989.5|989.2|989.9|989.2|988.9|988.5|1268
1627396160000|2021-07-27 14:29:20|989.7|989.3|990.1|989.4|990.2|989.4|989.7|989.3|220
1627396180000|2021-07-27 14:29:40|990.2|989.5|990.6|989.9|990.6|989.9|990.2|989.5|0
1627396200000|2021-07-27 14:30:00|990.5|989.7|990|989.8|990.5|989.9|990|989.7|2961
1627396210000|2021-07-27 14:30:10|989.9|989.7|990.2|990|990.7|990|989.9|989.7|558
1627396230000|2021-07-27 14:30:30|990.5|990.1|990.1|989.7|991.2|990.2|989.7|989.2|3703
1627396240000|2021-07-27 14:30:40|990.2|989.8|990.2|989.7|990.2|989.8|990.1|989.7|12
1627396250000|2021-07-27 14:30:50||989.8||989.8||989.8||989.8|0
1627396260000|2021-07-27 14:31:00|990.1|989.7|989.8|989.7|990.1|989.7|989.8|989.7|316
1627396280000|2021-07-27 14:31:20|989.7|989.4|990.3|989.6|990.4|989.6|989.4|988.8|488
1627396300000|2021-07-27 14:31:40|990.1|989.5|990.1|989.3|990.1|989.6|990.1|989.3|0
1627396310000|2021-07-27 14:31:50|990|989.2|989.8|989.3|990|989.3|989.8|989.2|0
1627396320000|2021-07-27 14:32:00|989.7||989.7||989.8||989.7||0
1627396330000|2021-07-27 14:32:10|989.6|989|989.4|988.8|989.7|989|989.4|988.7|93
1627396340000|2021-07-27 14:32:20|989.6|988.9|990.7|989.4|990.8|989.4|989.4|988.9|472
1627396350000|2021-07-27 14:32:30|990.6|989.8|990.6|989.8|990.6|989.8|990.6|989.8|0
1627396360000|2021-07-27 14:32:40|990.5|989.5|989.7|988.9|990.5|989.5|989.7|988.9|533
1627396370000|2021-07-27 14:32:50|989.5|989|989.6|989.2|990|989.2|989.5|989|136
1627396380000|2021-07-27 14:33:00|989.5|989.1|989.8|989.1|990|989.2|989.5|988.7|864
1627396390000|2021-07-27 14:33:10|989.6|989.2|989.6|989.2|989.6|989.2|989.6|989.2|0
1627396400000|2021-07-27 14:33:20|989.5||989.5||989.5||989.5||0
1627396420000|2021-07-27 14:33:40|989.4|989.1|989.3|989.1|989.4|989.1|989.3|989.1|596
1627396430000|2021-07-27 14:33:50|989.2|988.9|989.1|988.4|989.3|988.9|989.1|988.2|994
1627396480000|2021-07-27 14:34:40|989|988.2|988.2|987.5|989|988.2|988|987.4|3511
1627396500000|2021-07-27 14:35:00|988.4|987.6|989.2|988.1|989.2|988.1|988.4|987.6|1
1627396510000|2021-07-27 14:35:10|989.4|988.2|989.4|988.6|989.7|988.6|989.4|988.2|0
1627396520000|2021-07-27 14:35:20||988.7||988.7||988.7||988.7|0
1627396530000|2021-07-27 14:35:30|989.7|988.8|989.9|989|990|989|989.7|988.8|423
1627396540000|2021-07-27 14:35:40|989.4|988.9|989.9|988.9|990|988.9|989.4|988.8|311
1627396550000|2021-07-27 14:35:50|989.7|988.8|989.3|988.7|989.7|988.8|989.3|988.7|0
1627396560000|2021-07-27 14:36:00|989.6|988.8|990.2|989.4|990.2|989.4|989.6|988.8|210
1627396570000|2021-07-27 14:36:10|990|989.3|990|989.4|990|989.5|989.6|988.9|703
1627396580000|2021-07-27 14:36:20|989.9||989.9||989.9||989.9||0
1627396590000|2021-07-27 14:36:30|989.8|989.2|989.7|989.4|989.8|989.4|989.6|989.2|826
1627396600000|2021-07-27 14:36:40|989.6||989.6||989.6||989.6||0
1627396610000|2021-07-27 14:36:50|989.5|989.1|989.3|988.5|989.5|989.1|989.3|988.5|2176
1627396620000|2021-07-27 14:37:00|989.2|988.2|988.7|988.4|989.2|988.4|988.7|987.9|0
1627396630000|2021-07-27 14:37:10|988.9|988.5|988.9|988.4|989.2|988.6|988.6|988.4|1257
1627396650000|2021-07-27 14:37:30|988.8|988.1|987.6|987|988.8|988.1|987.6|986.7|3246
1627396660000|2021-07-27 14:37:40|987.5|987.1|988.2|987.3|988.3|987.5|987.5|987.1|855
1627396670000|2021-07-27 14:37:50|988|987.4|988|987.4|988|987.4|988|987.4|0
1627396680000|2021-07-27 14:38:00||987.3||987.3||987.3||987.3|0
1627396690000|2021-07-27 14:38:10|987.9||987.9||987.9||987.9||0
1627396700000|2021-07-27 14:38:20|987.8|987|987.6|987.3|987.8|987.3|987.5|986.8|1000
1627396720000|2021-07-27 14:38:40|987.7|987.4|987.8|987.3|988.3|987.5|987.7|987.3|325
1627396730000|2021-07-27 14:38:50||987.4||987.4||987.4||987.4|0
1627396740000|2021-07-27 14:39:00|988.1|987.5|988.5|987.8|988.6|988|987.8|987.5|1699
1627396750000|2021-07-27 14:39:10|988.6|988.1|989|988.2|989.1|988.2|988.6|988.1|0
1627396760000|2021-07-27 14:39:20|988.7||988.7||988.7||988.6||0
1627396780000|2021-07-27 14:39:40|988.6||988.6||988.6||988.6||0
1627396810000|2021-07-27 14:40:10|988.7|988.3|988.6|988.2|988.7|988.5|988.5|988.2|1347
1627396820000|2021-07-27 14:40:20|988.5||988.4||988.5||988.4||0
1627396830000|2021-07-27 14:40:30|988.3|988.1|988.4|988.2|988.4|988.2|988.3|988.1|29
1627396840000|2021-07-27 14:40:40|988.7|988.3|988.4|988.2|988.8|988.3|988.3|988.2|1346
1627396870000|2021-07-27 14:41:10|988.7|988.3|988.9|988.4|989.1|988.4|988.7|988.3|253
1627396880000|2021-07-27 14:41:20|989.2|988.5|989.6|989|989.7|989|989.2|988.5|4
1627396890000|2021-07-27 14:41:30|989.8|989.1|989.8|989.1|989.8|989.1|989.8|989.1|0
1627396900000|2021-07-27 14:41:40|989.9|989.5|989.7|989.5|990.1|989.5|989.6|989.1|182
1627396910000|2021-07-27 14:41:50|989.8|989.2|989.4|989.1|989.9|989.2|989.4|989.1|673
1627396920000|2021-07-27 14:42:00|989.3|989|989.1|988.6|989.3|989|989.1|988.3|1606
1627396930000|2021-07-27 14:42:10|989|988.4|989.5|988.9|989.5|988.9|988.8|988|899
1627396940000|2021-07-27 14:42:20|989.4|988.7|989.5|988.8|989.5|988.8|989.4|988.7|0
1627396950000|2021-07-27 14:42:30|989.4||989.4||989.4||989.4||0
1627396960000|2021-07-27 14:42:40|989.3||989.1||989.3||989.1||328
1627396970000|2021-07-27 14:42:50|989|988.7|989|988.3|989.1|988.7|988.8|987.8|269
1627396980000|2021-07-27 14:43:00|988.9||988.8||988.9||988.8||0
1627396990000|2021-07-27 14:43:10|988.7|988.1|988.3|987.8|988.7|988.1|988.3|987.7|17
1627397000000|2021-07-27 14:43:20|988.5|987.9|988.9|988.2|988.9|988.2|988.5|987.9|379
1627397010000|2021-07-27 14:43:30|988.5|988|988.3|987.5|988.5|988|988.2|987.3|1331
1627397020000|2021-07-27 14:43:40|988.4|987.8|988.3|987.8|988.4|987.8|988.3|987.8|0
1627397030000|2021-07-27 14:43:50|988.2||988||988.2||988||0
1627397050000|2021-07-27 14:44:10|987.9|987.5|987.7|987.2|988|987.5|987.7|986.9|23
1627397080000|2021-07-27 14:44:40|987.6|987.3|987.6|987.2|987.6|987.3|987.6|987.2|1000
1627397090000|2021-07-27 14:44:50||987.3||987.3||987.3||987.3|0
1627397110000|2021-07-27 14:45:10|987.8|987.4|987.7|987.5|987.8|987.5|987.7|987.3|335
1627397120000|2021-07-27 14:45:20|987.9|987.6|987.9|987.5|988.5|987.9|987.9|987.5|1429
1627397130000|2021-07-27 14:45:30|987.8|987.2|987.7|987.3|987.8|987.3|987.6|986.7|105
1627397140000|2021-07-27 14:45:40|987.8|987.4|987.6|987.2|988.5|987.6|987.6|987.2|637
1627397150000|2021-07-27 14:45:50|987.5||987.5||987.5||987.4||0
1627397160000|2021-07-27 14:46:00|987.8|987.3|987.9|987.4|988.2|987.4|987.8|987.3|154
1627397170000|2021-07-27 14:46:10||987.3||987.3||987.6||987.3|0
1627397180000|2021-07-27 14:46:20|987.8||987.8||987.9||987.8||0
1627397190000|2021-07-27 14:46:30|987.7||987.7||987.7||987.7||0
1627397210000|2021-07-27 14:46:50|987.6|987.2|987.4|987.2|987.6|987.3|987.4|987.2|220
1627397230000|2021-07-27 14:47:10|987.7|987.3|987.8|987.3|987.9|987.3|987.7|987.2|318
1627397260000|2021-07-27 14:47:40|987.7|987.2|987.5|987.2|987.7|987.2|987.5|987.2|0
1627397270000|2021-07-27 14:47:50|987.4|987.3|986.9|986.2|987.4|987.3|986.9|986.1|329
1627397280000|2021-07-27 14:48:00|986.8|986.1|986.6|985.9|986.8|986.1|986.6|985.8|0
1627397290000|2021-07-27 14:48:10|986.8|986.2|987.2|986.4|987.2|986.5|986.8|986.2|327
1627397300000|2021-07-27 14:48:20|987.1|986.5|986.8|986.3|987.3|986.5|986.8|986.3|0
1627397310000|2021-07-27 14:48:30|987.1|986.2|987.2|986.7|987.3|986.7|987.1|986.2|153
1627397320000|2021-07-27 14:48:40|986.8|986.4|986.8|986.3|987.3|986.7|986.7|986.3|745
1627397330000|2021-07-27 14:48:50|986.7|986.2|986.6|986.2|986.7|986.3|986.6|986.2|0
1627397340000|2021-07-27 14:49:00|986.8|986.3|986.9|986.6|987.3|986.7|986.8|986.3|206
1627397350000|2021-07-27 14:49:10|987.1|986.5|987.2|986.6|987.3|986.7|987.1|986.5|273
1627397360000|2021-07-27 14:49:20|987.3|986.7|987.7|986.9|987.7|986.9|987.3|986.7|0
1627397370000|2021-07-27 14:49:30|987.8|987|987.8|987.1|987.8|987.1|987.8|987|0
1627397390000|2021-07-27 14:49:50|988.1|987.2|988.3|987.7|988.8|987.7|988.1|987.2|1451
1627397400000|2021-07-27 14:50:00|988.4|987.8|988.2|987.8|988.4|987.8|988.2|987.8|0
1627397440000|2021-07-27 14:50:40|988.4|987.9|988.8|988.3|989.1|988.3|988.4|987.9|213
1627397450000|2021-07-27 14:50:50|988.7|988.1|988.3|987.8|988.7|988.1|987.9|987.5|9396
1627397460000|2021-07-27 14:51:00|988.4|987.9|988.1|987.9|988.4|987.9|988.1|987.8|1075
1627397470000|2021-07-27 14:51:10|988.3|988|989.3|988.5|989.4|988.5|988.3|988|198
1627397480000|2021-07-27 14:51:20|989.4|988.6|989.8|989|990|989|989.4|988.6|0
1627397490000|2021-07-27 14:51:30|989.7||989.7||989.7||989.7||0
1627397500000|2021-07-27 14:51:40|989.8|989.1|990.4|989.7|990.4|989.9|989.8|989.1|207
1627397510000|2021-07-27 14:51:50|990.6|989.8|990.8|990.3|991.2|990.3|990.6|989.8|0
1627397520000|2021-07-27 14:52:00|990.7|990.1|990.4|990.1|990.7|990.1|990.4|990.1|845
1627397530000|2021-07-27 14:52:10|990.3|989.9|989.6|989.3|990.3|989.9|989.6|989.3|898
1627397540000|2021-07-27 14:52:20|989.5|989.2|989.2|988.7|989.5|989.2|989.2|988.7|0
1627397550000|2021-07-27 14:52:30|989.1|988.6|989|988.5|989.1|988.6|989|988.5|0
1627397560000|2021-07-27 14:52:40|988.9|988.4|988.3|988.1|988.9|988.4|988.3|987.5|13564
1627397570000|2021-07-27 14:52:50|988.2|988|988.2|987.9|988.2|988|988.1|987.9|1408
1627397580000|2021-07-27 14:53:00|988.3||988.3||988.3||988.3||0
1627397600000|2021-07-27 14:53:20|988.4|988|989.5|988.7|989.6|988.7|988.4|988|208
1627397610000|2021-07-27 14:53:30|989.6||989.8||989.8||989.6||0
1627397620000|2021-07-27 14:53:40|989.9|988.9|989.4|988.8|990|989.1|989.3|988.7|4598
1627397630000|2021-07-27 14:53:50|989.5|988.9|989.6|988.9|989.6|988.9|989.5|988.9|52
1627397640000|2021-07-27 14:54:00|989.7|989|989.5|988.9|989.8|989|989.5|988.9|0
1627397670000|2021-07-27 14:54:30|989.4|988.1|988.7|988.3|989.4|988.3|988.7|988|12500
1627397680000|2021-07-27 14:54:40|988.6|988.2|988.6|988|988.6|988.2|988.6|988|542
1627397700000|2021-07-27 14:55:00||988.1||988.2||988.2||988.1|0
1627397710000|2021-07-27 14:55:10|988.5|988|988.1|987.6|988.5|988|987.9|987.3|5560
1627397720000|2021-07-27 14:55:20|987.9|987.5|987.9|987.5|988.1|987.7|987.9|987.4|357
1627397730000|2021-07-27 14:55:30|987.8|987.4|987.5|986.9|987.8|987.4|987.5|986.8|630
1627397740000|2021-07-27 14:55:40|987.6||987.7||987.7||987.6||18
1627397750000|2021-07-27 14:55:50|987.8|987.2|988.2|987.7|988.2|987.7|987.8|987.2|1266
1627397760000|2021-07-27 14:56:00|988.3|987.8|988.5|987.9|988.6|987.9|988.3|987.7|0
1627397770000|2021-07-27 14:56:10|988.6||988.4||988.6||988.4||0
1627397780000|2021-07-27 14:56:20|988.5|988|989|988.3|989.1|988.3|988.5|988|1275
1627397790000|2021-07-27 14:56:30|989.1|988.4|988.2|987.9|989.1|988.4|988.1|987.9|20338
1627397800000|2021-07-27 14:56:40|988.5|988|987.9|987|988.6|988.2|987.9|986.9|36926
1627397810000|2021-07-27 14:56:50|987.7|987.2|988.2|987.6|988.2|987.6|987.7|987.2|1433
1627397820000|2021-07-27 14:57:00|988.3|987.7|988|987.3|988.9|988|987.9|987|4094
1627397830000|2021-07-27 14:57:10|988.1|987.4|988|987.5|988.1|987.5|988|987.4|0
1627397840000|2021-07-27 14:57:20|||||||||115
1627397850000|2021-07-27 14:57:30|987.9|987.6|987.9|987.4|988|987.6|987.9|987.4|293
1627397860000|2021-07-27 14:57:40|988||988.2||988.2||988||14
1627397870000|2021-07-27 14:57:50|988.3|987.5|988.3|987.5|988.4|987.5|988.3|987.5|0
1627397880000|2021-07-27 14:58:00|988.4|987.6|989.4|988.5|989.4|988.5|988.4|987.6|1
1627397890000|2021-07-27 14:58:10|989.5|988.6|990.1|989.3|990.2|989.3|989.5|988.6|640
1627397910000|2021-07-27 14:58:30|990.2|989.4|990.7|989.9|990.8|989.9|990.2|989.4|0
1627397930000|2021-07-27 14:58:50|990.8|990|990.9|990.1|990.9|990.1|990.8|990|0
1627397940000|2021-07-27 14:59:00|990.7|990.2|990.7|990.1|990.7|990.2|990.7|990.1|0
1627397970000|2021-07-27 14:59:30|990.9|990.2|991.5|990.7|991.6|990.7|990.9|990.2|276
1627397980000|2021-07-27 14:59:40|991.3||991.2||991.3||991.2||0
1627397990000|2021-07-27 14:59:50|991.1|990.5|990.7|990.5|991.1|990.5|990.7|990.5|384
1627398000000|2021-07-27 15:00:00|990.6|990.4|990.5|990|990.7|990.4|990.5|990|1527
1627398010000|2021-07-27 15:00:10|990.4|989.7|990|989.7|990.6|990|990|989.5|3072
1627398020000|2021-07-27 15:00:20|990.4|989.8|990.9|990.1|991|990.1|990.3|989.8|206
1627398030000|2021-07-27 15:00:30|991|990.2|991.5|990.5|991.5|990.5|991|990.2|0
1627398040000|2021-07-27 15:00:40|991.4|990.6|990.8|990.1|991.4|990.6|990.8|990.1|935
1627398050000|2021-07-27 15:00:50|990.6|989.8|990.3|989.5|990.6|989.8|990.3|989.3|496
1627398080000|2021-07-27 15:01:20||989.6||989.8||989.8||989.6|0
1627398100000|2021-07-27 15:01:40|990.1|989.6|989.8|989.5|990.1|989.6|989.8|989.5|0
1627398110000|2021-07-27 15:01:50|990|989.6|990.5|989.7|990.6|989.7|990|989.6|228
1627398130000|2021-07-27 15:02:10|990.4|989.6|990.1|989.5|990.4|989.6|990.1|989.5|1000
1627398160000|2021-07-27 15:02:40|990|989.4|989.7|989.1|990|989.5|989.5|989.1|1703
1627398190000|2021-07-27 15:03:10|989.8|989.2|990.3|989.9|990.7|989.9|989.8|989.2|1534
1627398200000|2021-07-27 15:03:20|990.5|990|990.6|990.2|990.7|990.2|990.5|990|169
1627398220000|2021-07-27 15:03:40|990.5|990.1|990.1|989.5|990.5|990.1|990|989.1|851
1627398230000|2021-07-27 15:03:50|990|989.6|990.2|989.7|990.3|989.8|989.8|989.5|3138
1627398240000|2021-07-27 15:04:00|990.1|989.5|989.6|989.1|990.1|989.5|989.6|988.8|126
1627398250000|2021-07-27 15:04:10|989.5|988.9|989.3|988.5|989.5|988.9|989.3|988.4|1897
1627398260000|2021-07-27 15:04:20|989|988.4|989|988.4|989|988.4|989|988.4|0
1627398270000|2021-07-27 15:04:30|988.9|988.2|988.9|988.3|988.9|988.4|988.2|987.8|2098
1627398280000|2021-07-27 15:04:40|988.8|988.4|988.7|988.2|988.8|988.4|988.7|988.2|17
1627398290000|2021-07-27 15:04:50|988.8|988.3|989|988.6|989|988.6|988.8|988.3|84
1627398310000|2021-07-27 15:05:10|989.2|988.7|989.2|988.9|989.2|988.9|989.2|988.7|1
1627398330000|2021-07-27 15:05:30|989.1||989.1||989.1||989.1||0
1627398340000|2021-07-27 15:05:40|989|989|989.1|988.6|989.1|989|989|988.6|901
1627398350000|2021-07-27 15:05:50|989|988.7|989|988.6|989|988.7|989|988.6|0
1627398360000|2021-07-27 15:06:00|989.2|988.7|989.4|988.9|989.4|988.9|989.2|988.7|214
1627398370000|2021-07-27 15:06:10||989||989.1||989.1||989|0
1627398400000|2021-07-27 15:06:40|989.6|989.2|990|989.5|990.3|989.5|989.6|989.2|194
1627398410000|2021-07-27 15:06:50|989.9||989.9||989.9||989.9||0
1627398420000|2021-07-27 15:07:00|990.1|989.6|989.9|989.6|990.2|989.6|989.9|989.6|269
1627398430000|2021-07-27 15:07:10|989.8|989.5|989.8|989.5|989.8|989.6|989.7|989.5|529
1627398440000|2021-07-27 15:07:20|990|989.6|990.3|989.7|990.5|989.7|990|989.5|51
1627398450000|2021-07-27 15:07:30|990.2||990.1||990.2||990.1||0
1627398480000|2021-07-27 15:08:00|990|989.5|989.8|989.5|990|989.6|989.7|989.5|1501
1627398490000|2021-07-27 15:08:10|989.7|989.3|989.8|989.5|989.8|989.6|989.6|988.7|1159
1627398510000|2021-07-27 15:08:30||989.3||989.3||989.3||989.2|0
1627398530000|2021-07-27 15:08:50|990|989.4|990.4|989.6|990.8|989.9|990|989.4|234
1627398540000|2021-07-27 15:09:00|990.3|989.8|990.2|989.8|990.3|989.8|990.2|989.8|0
1627398550000|2021-07-27 15:09:10|990.3|989.9|990.3|990|990.3|990|990.3|989.9|279
1627398560000|2021-07-27 15:09:20|990.4|990.1|990.4|989.9|990.4|990.1|990.4|989.9|1
1627398570000|2021-07-27 15:09:30|990.6|990|990.8|990.2|990.8|990.2|990.6|990|164
1627398580000|2021-07-27 15:09:40|990.7|990.3|990.7|990.3|990.7|990.3|990.7|990.3|0
1627398590000|2021-07-27 15:09:50|990.6|990|990.4|989.8|990.6|990|989.9|989.4|3965
1627398600000|2021-07-27 15:10:00|990.5|989.9|990.3|990|990.7|990|990.3|989.9|0
1627398610000|2021-07-27 15:10:10|990.2|989.9|990.2|989.9|990.3|989.9|990.1|989.9|245
1627398640000|2021-07-27 15:10:40|990.1|989.8|990.2|989.6|990.2|989.8|990.1|989.6|1
1627398650000|2021-07-27 15:10:50|990.1|989.5|990.1|989.6|990.1|989.6|990.1|989.5|0
1627398670000|2021-07-27 15:11:10|990|989.7|990|989.6|990.1|989.7|989.9|989.6|1200
1627398690000|2021-07-27 15:11:30|989.9|989.4|989.8|989.4|989.9|989.4|989.7|989.4|3
1627398700000|2021-07-27 15:11:40|989.7|989.3|989.7|989.4|989.7|989.4|989.7|989.1|0
1627398720000|2021-07-27 15:12:00|989.6|989.3|989.4|988.9|989.6|989.3|989.4|988.9|72
1627398730000|2021-07-27 15:12:10|989.3||989.4||989.4||989.2||0
1627398740000|2021-07-27 15:12:20|989.6|989|989.9|989.5|990.3|989.5|989.6|989|1121
1627398750000|2021-07-27 15:12:30||989.4||989.5||989.5||989.4|0
1627398760000|2021-07-27 15:12:40|990.1|989.6|989.9|989.6|990.5|989.8|989.9|989.5|238
1627398780000|2021-07-27 15:13:00|990.1|989.7|990.5|990|990.7|990|990.1|989.7|427
1627398790000|2021-07-27 15:13:10||990.1||990.1||990.1||990.1|0
1627398800000|2021-07-27 15:13:20|990.6|990.2|990.9|990.3|991|990.4|990.6|990.2|280
1627398810000|2021-07-27 15:13:30|991|990.4|991.2|990.7|991.3|990.7|991|990.4|0
1627398820000|2021-07-27 15:13:40|991.3|990.8|991.2|990.7|991.9|991.2|991.2|990.7|735
1627398840000|2021-07-27 15:14:00||990.8||990.9||990.9||990.8|0
1627398850000|2021-07-27 15:14:10|991.5|991|991.2|991|991.8|991.2|991.2|990.8|1036
1627398860000|2021-07-27 15:14:20|991.1|990.8|991.1|990.8|991.2|990.8|991.1|990.8|9
1627398870000|2021-07-27 15:14:30|991.4|991|991.4|991|991.5|991|991.3|990.8|466
1627398880000|2021-07-27 15:14:40|991.3|990.8|991.3|990.9|991.3|991|991.1|990.7|1490
1627398900000|2021-07-27 15:15:00|991.2|990.7|991.7|990.7|991.7|990.7|990.9|990.3|1668
1627398910000|2021-07-27 15:15:10|990.9|990.2|990.9|990.1|991.1|990.4|990.9|990.1|0
1627398920000|2021-07-27 15:15:20|991.1|990.3|991.6|990.9|991.7|990.9|990.9|990.1|768
1627398930000|2021-07-27 15:15:30|991.5|990.7|991.6|990.7|991.8|990.7|991.4|990.7|312
1627398940000|2021-07-27 15:15:40|991.5|990.9|992.2|991.4|992.2|991.4|991.5|990.9|1054
1627398950000|2021-07-27 15:15:50|992|991.2|991.5|990.8|992|991.2|991.5|990.8|259
1627398960000|2021-07-27 15:16:00|991.6|991|991.4|991|991.6|991|991.4|991|0
1627398970000|2021-07-27 15:16:10|991.8|991.3|991.7|991|991.9|991.3|991.7|991|139
1627398980000|2021-07-27 15:16:20|991.9|991.3|992.1|991.3|992.1|991.3|991.7|991.1|156
1627398990000|2021-07-27 15:16:30|991.9|991.1|991.9|991.1|991.9|991.1|991.9|991.1|0
1627399000000|2021-07-27 15:16:40|991.8|991.2|992|991.3|992|991.3|991.6|991.1|1
1627399010000|2021-07-27 15:16:50|992.1|991.6|991.9|991.2|992.1|991.6|991.9|991.2|121
1627399020000|2021-07-27 15:17:00|992.1|991.5|992.1|991.7|992.1|991.7|991.9|991.5|0
1627399030000|2021-07-27 15:17:10|991.9|991.3|992|991.5|992.1|991.5|991.8|991.3|286
1627399040000|2021-07-27 15:17:20|991.8|991.3|992.1|991.4|992.3|991.8|991.8|991.3|727
1627399050000|2021-07-27 15:17:30|992.4|991.1|992.6|992.1|992.6|992.1|992.4|991.1|284
1627399060000|2021-07-27 15:17:40|992.4|991.9|992.8|991.7|993|991.9|992.4|991.5|195
1627399070000|2021-07-27 15:17:50|993|991.9|993|992.2|993|992.2|992.8|991.7|0
1627399080000|2021-07-27 15:18:00|993.2|992.1|993.2|992.3|993.2|992.3|993.2|992.1|25
1627399100000|2021-07-27 15:18:20|993.1|992.5|993|992.4|993.2|992.6|993|992.4|1
1627399120000|2021-07-27 15:18:40|993.2|992.7|992.7|991.9|993.2|992.7|992.7|991.9|1
1627399130000|2021-07-27 15:18:50|992.6|992.2|992.4|991.6|992.9|992.2|992.3|991.6|1597
1627399140000|2021-07-27 15:19:00|992.5|991.8|992.5|991.9|992.5|991.9|992.4|991.8|0
1627399150000|2021-07-27 15:19:10|992.3|991.7|992.1|991.3|992.3|991.7|992.1|991.3|1832
1627399160000|2021-07-27 15:19:20|991.9|991.5|991.6|990.9|991.9|991.5|991.6|990.8|617
1627399170000|2021-07-27 15:19:30|992|991.3|992.4|991.4|992.5|991.4|992|991.2|286
1627399180000|2021-07-27 15:19:40|992.2|991.7|992.4|991.7|992.4|991.7|992.2|991.7|0
1627399200000|2021-07-27 15:20:00|992|991.1|992.2|991.6|992.3|991.6|992|991.1|0
1627399210000|2021-07-27 15:20:10|992|991.4|991.9|990.9|992.2|991.4|991.9|990.9|500
1627399220000|2021-07-27 15:20:20|992.1|990.8|991.8|991.2|992.1|991.2|991.4|990.6|190
1627399230000|2021-07-27 15:20:30|992|991.4|992|991.4|992|991.4|992|991.4|0
1627399240000|2021-07-27 15:20:40|991.8|991.2|991.8|991.1|991.8|991.2|991.6|990.9|0
1627399250000|2021-07-27 15:20:50|991.6|991.2|991.6|991.1|991.6|991.2|991.6|991|0
1627399260000|2021-07-27 15:21:00|992.3|991.6|992.3|991.6|992.3|991.6|992.3|991.6|299
1627399270000|2021-07-27 15:21:10|992.1|991.4|992.5|992|992.6|992|992.1|991.4|71
1627399280000|2021-07-27 15:21:20|992.7|992.4|992.7|991.8|992.7|992.4|992.5|991.6|303
1627399290000|2021-07-27 15:21:30|992.5|991.3|992.2|991.2|992.5|991.3|992|991.1|18
1627399300000|2021-07-27 15:21:40|992|991|992.2|991.5|992.4|991.7|992|991|1972
1627399310000|2021-07-27 15:21:50|992.4|991.7|992.9|991.9|993.1|992.1|992.4|991.6|97
1627399320000|2021-07-27 15:22:00|993|992.5|993|992.5|993|992.5|993|992.5|1269
1627399330000|2021-07-27 15:22:10|992.8|992.3|993.4|992.5|993.6|992.7|992.8|992.3|163
1627399340000|2021-07-27 15:22:20|994.2|992.6|994.3|993.3|994.5|993.5|994|992.6|101
1627399350000|2021-07-27 15:22:30|994.5|993.4|993.7|993.1|994.5|993.4|993.7|993.1|1464
1627399360000|2021-07-27 15:22:40|993.9|993.3|994.1|993.2|994.1|993.3|993.9|993.2|107
1627399370000|2021-07-27 15:22:50|994.3|993.4|993.8|992.9|994.3|993.4|993.8|992.9|804
1627399380000|2021-07-27 15:23:00|993.1|992.1|992.6|991.6|993.1|992.1|992.6|991.6|442
1627399390000|2021-07-27 15:23:10|992.7|991.8|992.7|991.9|992.7|991.9|992.5|991.6|48
1627399400000|2021-07-27 15:23:20|992.5|991.8|992.7|992|992.7|992|992.5|991.8|51
1627399410000|2021-07-27 15:23:30|992.4|991.8|992.7|992.2|992.9|992.4|992.4|991.8|345
1627399420000|2021-07-27 15:23:40|992.9|992.4|992.7|991.9|992.9|992.4|992.5|991.7|505
1627399440000|2021-07-27 15:24:00|992.8|991.7|992.5|991.9|992.8|991.9|992.4|991.7|112
1627399450000|2021-07-27 15:24:10|992.2|991.4|992.2|991.4|992.4|991.4|992.2|991.2|0
1627399470000|2021-07-27 15:24:30|992|991.2|991.7|991|992|991.4|991.7|991|255
1627399480000|2021-07-27 15:24:40|991.9|991.2|992.2|991.6|992.2|991.6|991.9|991.2|1579
1627399490000|2021-07-27 15:24:50|992|991.4|991.9|991.2|992.1|991.4|991.9|991.2|252
1627399500000|2021-07-27 15:25:00|992.1|991.4|992.1|991.4|992.1|991.4|992.1|991.4|16
1627399510000|2021-07-27 15:25:10|991.9|991.2|991.9|991.2|991.9|991.2|991.9|991.2|0
1627399550000|2021-07-27 15:25:50|992.1|991.4|991.8|991.1|992.1|991.4|991.6|990.8|0
1627399560000|2021-07-27 15:26:00|991.6|991|991.8|991.3|991.8|991.3|991.6|991|0
1627399570000|2021-07-27 15:26:10|991.6|991.2|992.2|991.3|992.3|991.5|991.4|991.1|504
1627399580000|2021-07-27 15:26:20|992.5|991.9|992.8|992.2|992.8|992.2|992.5|991.7|82
1627399590000|2021-07-27 15:26:30|992.6|992|992.6|991.9|992.6|992|992.6|991.9|248
1627399600000|2021-07-27 15:26:40|992.4|991.7|992.5|991.9|992.5|991.9|992.4|991.7|0
1627399610000|2021-07-27 15:26:50|992.2|991.5|992.7|992|992.7|992|992|991.3|921
1627399620000|2021-07-27 15:27:00|992.6|992.2|992.4|991.6|992.8|992.2|992.4|991.6|244
1627399630000|2021-07-27 15:27:10|992.5|991.9|992.5|991.5|992.8|991.9|992.5|991.5|0
1627399640000|2021-07-27 15:27:20|992.7|991.7|992.5|991.7|992.7|991.9|992.5|991.7|0
1627399650000|2021-07-27 15:27:30|992.6|991.9|992.6|991.9|992.6|991.9|992.6|991.9|136
1627399660000|2021-07-27 15:27:40|992.4|991.7|992.5|991.9|992.8|992|992.4|991.7|0
1627399670000|2021-07-27 15:27:50|992.3|991.8|991.3|990.5|992.3|991.8|991.3|990.5|141
1627399680000|2021-07-27 15:28:00|990.8|989.9|991.1|990.2|991.1|990.2|990.8|989.9|430
1627399690000|2021-07-27 15:28:10|991|990.6|991.2|990.4|991.4|990.6|991|990.4|932
1627399700000|2021-07-27 15:28:20|991.4|990.6|991.4|990.7|991.4|990.7|991.2|990.5|0
1627399710000|2021-07-27 15:28:30|991.2|990.5|991.2|990.5|991.4|990.7|991.2|990.5|24
1627399720000|2021-07-27 15:28:40|991.4|990.4|991.3|990.6|991.4|990.6|991.1|990.4|0
1627399730000|2021-07-27 15:28:50|991|990.1|991.8|990.9|991.8|990.9|990.8|989.9|329
1627399740000|2021-07-27 15:29:00|992.1|991.1|992.1|991.2|992.1|991.2|991.9|991|297
1627399760000|2021-07-27 15:29:20|991.9|991|992.4|991.3|992.6|991.5|991.9|991|447
1627399770000|2021-07-27 15:29:30|992.2|991|992.4|991.2|992.4|991.2|992.2|991|823
1627399780000|2021-07-27 15:29:40|992.2|991|992.2|991.3|992.4|991.5|992.2|991|0
1627399790000|2021-07-27 15:29:50||991.4||991.6||991.6||991.4|0
1627455610000|2021-07-28 07:00:10|997|995.1|996.6|992.2|997|995.1|994.9|992.2|42164
1627455620000|2021-07-28 07:00:20|996.5||994.9||996.5||994.7||0
1627455650000|2021-07-28 07:00:50|995|992.3|998.2|994.2|999.5|994.6|995|992.3|4516
1627455660000|2021-07-28 07:01:00|998.1|994.3|997.1|994.1|999.3|994.4|996.9|994|0
1627455670000|2021-07-28 07:01:10|997|994|998.8|995.5|999.6|995.7|996.2|994|802
1627455680000|2021-07-28 07:01:20|998.7|995.6|998.9|996.2|999.6|996.3|997.6|994.5|1095
1627455690000|2021-07-28 07:01:30|998.8|995.2|999.4|996.5|1000|997.6|997.4|994.6|1549
1627455710000|2021-07-28 07:01:50|998|996.2|997.5|996.2|999.4|996.2|997.5|996.2|2977
1627455720000|2021-07-28 07:02:00|997.4||996.8||997.4||996.8||0
1627455740000|2021-07-28 07:02:20|997.1|996.3|999.1|996.8|1000|996.8|997.1|996.2|1241
1627455750000|2021-07-28 07:02:30||996.2||996.2||996.2||996.2|0
1627455760000|2021-07-28 07:02:40|999|996.4|998.9|996.4|999|996.4|998.9|996.4|0
1627455770000|2021-07-28 07:02:50|998.8|996.2|998.5|996.2|998.8|996.2|998.5|996.2|0
1627455780000|2021-07-28 07:03:00|998.1||998.1||998.1||998.1||0
1627455790000|2021-07-28 07:03:10|999.2|996.3|997.1|995.4|999.2|996.3|996.3|994.1|2631
1627455800000|2021-07-28 07:03:20|997.5|995.5|997.6|995.6|997.6|996.2|997.5|995.5|1168
1627455810000|2021-07-28 07:03:30|998|995.7|1000|998.1|1000|998.1|998|995.7|4268
1627455820000|2021-07-28 07:03:40|1001|998.2|1002|998.2|1002.4|998.3|1000|997|4697
1627455840000|2021-07-28 07:04:00||998.3||998.2||999.8||997.4|700
1627455850000|2021-07-28 07:04:10|1001|997.4|1000.8|998.1|1001|998.1|1000.8|997|0
1627455860000|2021-07-28 07:04:20|998.3|997.3|1000.8|997|1000.8|997.5|998.3|997|841
1627455870000|2021-07-28 07:04:30|1000.2|997.1|1001|997.1|1001|998.6|999.5|997.1|2768
1627455880000|2021-07-28 07:04:40||997.2||997.4||997.4||997.2|0
1627455890000|2021-07-28 07:04:50|1000.8|1000.2|1001|999.1|1001|1000.4|1000.8|999|7643
1627455900000|2021-07-28 07:05:00|1000|999|999.9|998.4|1000|999|999.9|998.2|0
1627455910000|2021-07-28 07:05:10|999.8|999.6|999.6|997|999.9|999.6|999.6|996.9|4647
1627455920000|2021-07-28 07:05:20|999.5|997.1|999.5|997.4|999.5|997.4|999.5|997.1|0
1627455930000|2021-07-28 07:05:30|999.4|997.3|999|997.1|999.4|997.3|999|997.1|0
1627455940000|2021-07-28 07:05:40|998.9|998.8|999.2|997.6|999.5|998.8|998.7|997.1|4701
1627455950000|2021-07-28 07:05:50|997.6|997.5|997.6|996.1|997.6|997.5|997.6|995.5|4738
1627455970000|2021-07-28 07:06:10|997.5|996.9|996.3|994.2|997.6|996.9|996.2|994.1|1980
1627455980000|2021-07-28 07:06:20|996.2||996.1||996.2||996.1||0
1627456010000|2021-07-28 07:06:50|996.4|994.3|998.2|996.1|999.3|996.4|996.1|994.3|5492
1627456040000|2021-07-28 07:07:20|999.2|996.3|999.9|997.4|999.9|997.4|998.2|996.3|712
1627456050000|2021-07-28 07:07:30||997.5||997.8||997.8||997.5|0
1627456060000|2021-07-28 07:07:40||997.9||998.1||998.1||997.9|0
1627456090000|2021-07-28 07:08:10|999.8|997.8|998.9|996.9|999.8|997.8|998.9|996.8|0
1627456100000|2021-07-28 07:08:20|998.8|997.2|998.9|997.2|998.9|998|998.8|996.9|0
1627456110000|2021-07-28 07:08:30|999|997.3|1001|999.2|1001|999.2|998.9|997.3|6023
1627456130000|2021-07-28 07:08:50|1000.2|998.6|999|996.9|1000.2|998.6|999|996.8|1236
1627456140000|2021-07-28 07:09:00|998.9||998.4||998.9||998.4||0
1627456150000|2021-07-28 07:09:10|998.9|997.2|999.9|998.1|999.9|998.1|998.9|997.2|1263
1627456170000|2021-07-28 07:09:30|999.8|997.7|999.3|997.9|999.8|998|997.5|997|4932
1627456200000|2021-07-28 07:10:00||998||998||998.2||998|0
1627456210000|2021-07-28 07:10:10|999.5|998.3|1000|999.2|1000.2|999.8|999.5|998.3|4140
1627456220000|2021-07-28 07:10:20|999.9|999|999.7|998.5|999.9|999.1|999.7|998.4|550
1627456230000|2021-07-28 07:10:30|999.6|998.3|999.4|998|999.6|998.3|999.4|998|0
1627456250000|2021-07-28 07:10:50||998.1||998.1||998.1||998.1|0
1627456260000|2021-07-28 07:11:00|999.3|998|998.6|997.3|999.3|998|998.6|997|2494
1627456270000|2021-07-28 07:11:10|998.5|997.1|996.8|995.7|998.5|997.1|996.6|995.3|1869
1627456280000|2021-07-28 07:11:20|996.7|995.6|996.6|995.4|996.7|995.6|996.6|995.3|0
1627456290000|2021-07-28 07:11:30|996.5|995.3|998.4|997|998.6|997|996.5|995.3|1774
1627456300000|2021-07-28 07:11:40|998.3|996.9|996.1|994.8|998.3|996.9|996|994.8|2434
1627456310000|2021-07-28 07:11:50|996||996||996||995.9||0
1627456320000|2021-07-28 07:12:00|995.9|994.7|995.4|994.6|995.9|994.7|995.4|994.2|200
1627456330000|2021-07-28 07:12:10|995.3||995.4||995.4||995.3||0
1627456340000|2021-07-28 07:12:20|995.3|994.2|993.8|992.4|995.3|994.2|993.8|992.3|791
1627456350000|2021-07-28 07:12:30|993.6|992.5|994.3|993.1|994.3|993.3|993.5|992.5|1895
1627456360000|2021-07-28 07:12:40|994.4|993.2|995.5|994.7|995.8|994.7|994.4|993.2|3779
1627456370000|2021-07-28 07:12:50|995.7|994.5|996.4|995.1|996.8|995.6|995.7|994.4|489
1627456380000|2021-07-28 07:13:00|996.3|994.9|996|994.6|996.3|995|996|994.6|0
1627456410000|2021-07-28 07:13:30|996.2|994.5|996.5|995.5|996.5|995.5|995.9|994.5|1664
1627456420000|2021-07-28 07:13:40|996.4|995.6|996.2|995.2|996.4|995.7|996.1|994.7|402
1627456430000|2021-07-28 07:13:50|996.1|995.4|996.1|995|996.1|995.4|996.1|994.7|252
1627456440000|2021-07-28 07:14:00|996|994.8|995.1|993.8|996|994.8|995.1|993.7|91
1627456450000|2021-07-28 07:14:10|995|993.9|995|993.9|995|994.2|995|993.9|0
1627456460000|2021-07-28 07:14:20|994.9|993.7|994.6|993.3|994.9|993.7|994.6|993|0
1627456470000|2021-07-28 07:14:30|994.8|993.4|995.4|994.4|996.3|995|994.8|993.4|5642
1627456480000|2021-07-28 07:14:40|995.5||995.4||995.5||995.4||0
1627456500000|2021-07-28 07:15:00|995.3|994.3|995.3|994.4|995.3|994.4|995.3|994.3|0
1627456510000|2021-07-28 07:15:10|995.5|994.5|996.7|995.4|996.8|995.4|995.5|994.5|323
1627456520000|2021-07-28 07:15:20|996.6|995.5|995.1|994.4|996.6|995.6|994.5|994.3|2629
1627456540000|2021-07-28 07:15:40|995.3|994.5|996.6|995.4|996.6|995.4|995.1|994.4|1241
1627456580000|2021-07-28 07:16:20|996.5|995.3|994.5|993.3|996.5|995.3|994.5|993.1|4928
1627456590000|2021-07-28 07:16:30|994.4|993.1|996.2|995.2|996.6|995.6|994.3|992.8|9034
1627456600000|2021-07-28 07:16:40|996.1|995|995.4|994.6|996.1|995|995.4|994|1625
1627456610000|2021-07-28 07:16:50|995.3|994.1|992.8|992.2|995.3|994.1|992.8|992.2|10299
1627456620000|2021-07-28 07:17:00|992.6|991.6|992.8|991.8|992.9|991.8|992.2|991|4087
1627456630000|2021-07-28 07:17:10|992.7|991.5|992.7|991.7|992.7|991.8|992.6|991.2|0
1627456640000|2021-07-28 07:17:20|992.6||992.6||992.6||992.6||0
1627456650000|2021-07-28 07:17:30||991.8||991.8||991.8||991.8|0
1627456660000|2021-07-28 07:17:40|992.5||992.5||992.5||992.5||0
1627456710000|2021-07-28 07:18:30|992.4||992.4||992.4||992.4||0
1627456720000|2021-07-28 07:18:40|992.2||992.1||992.2||992.1||0
1627456730000|2021-07-28 07:18:50|992.2|991.9|993.2|992.2|993.5|992.3|992.1|991.9|1572
1627456740000|2021-07-28 07:19:00|993.3|992.3|993|992.2|993.4|992.3|993|992.2|0
1627456750000|2021-07-28 07:19:10||992.3||992.2||992.3||992.2|0
1627456770000|2021-07-28 07:19:30||992.3||992.2||992.4||992.2|0
1627456790000|2021-07-28 07:19:50||992.5||992.5||992.5||992.5|0
1627456800000|2021-07-28 07:20:00|992.9|992.2|990.1|989|992.9|992.2|990.1|988.4|7565
1627456810000|2021-07-28 07:20:10|990|989.1|989.8|989|990|989.1|989.7|988.3|0
1627456830000|2021-07-28 07:20:30|989.7|988.5|989.5|988.2|989.7|988.8|989.5|987.6|0
1627456840000|2021-07-28 07:20:40|989.4|987.9|989.5|988.5|990|988.9|989.1|987.6|1531
1627456850000|2021-07-28 07:20:50|989.7|988.6|991.3|989.8|991.4|989.8|989.7|988.4|1160
1627456860000|2021-07-28 07:21:00|991.2|989.9|990.4|989.2|991.2|990|990.1|989.2|1888
1627456870000|2021-07-28 07:21:10|988.8|988.7|989.5|988.3|990.4|989.3|988.8|987.8|13263
1627456880000|2021-07-28 07:21:20|989.4|988.1|988.2|987.2|989.4|988.1|987.4|986.3|3670
1627456890000|2021-07-28 07:21:30|988.1|987|988.1|987.2|988.1|987.2|988|986.7|0
1627456900000|2021-07-28 07:21:40|988.2|987.3|988.5|987.9|988.5|987.9|988.1|987.3|1731
1627456910000|2021-07-28 07:21:50|988.7|988|989.4|988.5|989.7|988.5|988.7|988|414
1627456920000|2021-07-28 07:22:00|989.3|988.4|990.1|988.9|990.5|989|989|987.7|650
1627456930000|2021-07-28 07:22:10|990.2|989|989.9|989|990.2|989|989.9|989|0
1627456940000|2021-07-28 07:22:20|990|989.1|991.6|990.2|991.8|990.4|990|989.1|319
1627456960000|2021-07-28 07:22:40|991.5||991.5||991.5||991.5||0
1627456970000|2021-07-28 07:22:50||990.3||990.7||990.7||990.3|0
1627456990000|2021-07-28 07:23:10|991.4||991.4||991.4||991.4||0
1627457020000|2021-07-28 07:23:40|991.5|990.8|992.2|990.9|993.6|992.1|991.5|990.8|8106
1627457030000|2021-07-28 07:23:50||990.8||990.8||990.8||990.8|0
1627457040000|2021-07-28 07:24:00||990.7||991.2||991.2||990.6|0
1627457050000|2021-07-28 07:24:10|992.3|991.3|993.8|992.7|993.9|992.7|992.3|991.3|1560
1627457060000|2021-07-28 07:24:20|994|993.1|994.1|993.1|994.6|993.1|994|993.1|0
1627457080000|2021-07-28 07:24:40|994.3|993.2|994.9|993.8|995.2|993.8|994.3|993.2|283
1627457090000|2021-07-28 07:24:50|994.8|993.6|995|994.1|995.2|994.1|994.2|992.7|1015
1627457100000|2021-07-28 07:25:00||994.5||994.3||994.5||993.9|0
1627457110000|2021-07-28 07:25:10|995.2|994.2|995.9|995|996.1|995|995.2|994.2|601
1627457120000|2021-07-28 07:25:20|996.1|995.1|996.7|995.6|996.8|995.6|996.1|995.1|0
1627457130000|2021-07-28 07:25:30|996.6|995.5|996.2|995.5|996.6|995.9|996.2|995.5|423
1627457150000|2021-07-28 07:25:50||995.6||995.6||995.6||995.6|0
1627457160000|2021-07-28 07:26:00|996.4|995.7|996.7|995.9|997|996.1|996.4|995.7|2035
1627457170000|2021-07-28 07:26:10|996.6|995.7|996.6|995.6|996.7|995.7|996.2|994.9|488
1627457180000|2021-07-28 07:26:20|995.9|995.5|995.2|993.8|995.9|995.5|995.2|993.7|1575
1627457210000|2021-07-28 07:26:50|995.4|993.9|995.8|994.9|995.8|994.9|995.4|993.9|526
1627457240000|2021-07-28 07:27:20|995.2|995|996|995.2|996|995.2|995.2|994.7|2941
1627457250000|2021-07-28 07:27:30|996.2|995.3|995.7|994.9|996.8|995.7|995.7|994.9|1648
1627457260000|2021-07-28 07:27:40|995.6||995.6||995.6||995.6||0
1627457270000|2021-07-28 07:27:50|995.2|995|996.4|995.6|996.6|995.6|995.2|994.9|791
1627457280000|2021-07-28 07:28:00|996.3||996.3||996.3||996.3||0
1627457310000|2021-07-28 07:28:30|996.5|995.7|996.8|996|996.8|996|996.5|995.7|989
1627457320000|2021-07-28 07:28:40|997|996.1|997.1|996|997.3|996.1|997|996|30
1627457330000|2021-07-28 07:28:50|997.2||997.3||997.4||997.2||0
1627457340000|2021-07-28 07:29:00|997.2|996.1|997|996.1|997.2|996.1|996.9|996.1|0
1627457360000|2021-07-28 07:29:20|996.8||996.8||996.8||996.8||20
1627457370000|2021-07-28 07:29:30|997||997||997||997||0
1627457380000|2021-07-28 07:29:40||996.2||996.2||996.2||996.2|0
1627457390000|2021-07-28 07:29:50||996.1||996.1||996.1||996.1|0
1627457410000|2021-07-28 07:30:10||996.2||996.2||996.2||996.2|0
1627457420000|2021-07-28 07:30:20|997.2|996.3|997.5|996.3|997.9|996.7|997.2|996.2|863
1627457430000|2021-07-28 07:30:30|997.4|996.2|997.5|996.3|997.5|996.4|997.4|996.2|0
1627457450000|2021-07-28 07:30:50|997.6|996.4|997.6|996.4|997.6|996.4|997.6|996.4|0
1627457460000|2021-07-28 07:31:00|997.5|996.5|998|997.4|998|997.4|997.5|996.5|1274
1627457470000|2021-07-28 07:31:10|998.2|997.5|998.5|997.4|998.7|997.5|998.2|997.4|625
1627457480000|2021-07-28 07:31:20|998.4|997.1|998.2|997|998.4|997.1|998.2|997|0
1627457490000|2021-07-28 07:31:30|998.1||998.1||998.1||998||0
1627457500000|2021-07-28 07:31:40|998|996.8|997.6|996.9|998|996.9|997.3|996.7|322
1627457510000|2021-07-28 07:31:50|997.4||997.4||997.4||997.4||0
1627457530000|2021-07-28 07:32:10|997.3|996.5|996.9|996.2|997.4|996.5|996.9|996.2|223
1627457540000|2021-07-28 07:32:20|996.8|996|996.4|995.5|996.8|996|996.4|995.5|5722
1627457550000|2021-07-28 07:32:30|996.3|995|995|994|996.3|995|995|994|2250
1627457560000|2021-07-28 07:32:40|994.9|993.5|994.4|993.6|994.9|993.6|993.6|993|12549
1627457570000|2021-07-28 07:32:50|994.3|993.5|993.4|993|994.3|993.5|993.4|992.7|1140
1627457580000|2021-07-28 07:33:00|993.5|993.1|995.2|994.2|995.3|994.2|993.5|993.1|2275
1627457600000|2021-07-28 07:33:20|995.3|994.3|996.3|995.1|996.3|995.1|995.3|994.3|835
1627457620000|2021-07-28 07:33:40|996.4|995.2|997.3|996.1|997.3|996.1|996.3|995.2|233
1627457630000|2021-07-28 07:33:50|997.2||997.2||997.2||997.2||0
1627457650000|2021-07-28 07:34:10||995.8||996.1||996.1||995.7|75
1627457660000|2021-07-28 07:34:20|996.1|996.2|997|995.9|997.3|996.2|996.1|995.9|5489
1627457680000|2021-07-28 07:34:40||996||996||996||996|0
1627457710000|2021-07-28 07:35:10||996.1||996.1||996.1||996.1|0
1627457720000|2021-07-28 07:35:20|997.2|996.2|998.1|996.9|998.1|996.9|997.2|996.2|364
1627457730000|2021-07-28 07:35:30|998.2|997.1|996.8|995.9|998.3|997.1|996.8|995.9|4772
1627457740000|2021-07-28 07:35:40|996.9|996|997.9|996.7|998|996.7|996.9|996|4087
1627457750000|2021-07-28 07:35:50|996.6|996.5|996.3|995.2|996.6|996.5|996.3|995|8859
1627457760000|2021-07-28 07:36:00|996.4|995.3|996.3|995.3|996.4|995.3|996.3|995.3|0
1627457770000|2021-07-28 07:36:10|996.4|996.3|996.1|995.3|996.6|996.3|996.1|995.3|4000
1627457790000|2021-07-28 07:36:30|996||996||996||996||0
1627457810000|2021-07-28 07:36:50|995.8||995.7||995.8||995.7||0
1627457820000|2021-07-28 07:37:00|995.6|995|995.6|994.4|995.8|995|995.4|994.3|80
1627457840000|2021-07-28 07:37:20|995.5||995.4||995.5||995.4||0
1627457850000|2021-07-28 07:37:30|995.6|994.5|996.2|995.2|996.5|995.7|995.6|994.5|2098
1627457870000|2021-07-28 07:37:50|996.4|995|996.6|995.9|996.6|996.5|996.4|995|5040
1627457940000|2021-07-28 07:39:00|996.5|995.8|996.5|995.8|996.5|995.8|996.5|995.8|334
1627457980000|2021-07-28 07:39:40|996.6|995.9|998.5|997.3|998.8|997.4|996.6|995.9|2119
1627457990000|2021-07-28 07:39:50|998.4||998||998.4||998||0
1627458000000|2021-07-28 07:40:00|997.1|997|998|997.2|998.2|997.4|997.1|996.8|3331
1627458010000|2021-07-28 07:40:10|998.2|997.5|998.3|997.5|998.8|997.7|997.9|997.5|653
1627458020000|2021-07-28 07:40:20|997.3|997.2|998.8|997.8|998.8|998.1|997.3|997|3942
1627458030000|2021-07-28 07:40:30|998.7|997.7|998.6|997.8|998.7|997.8|998.5|997.2|0
1627458040000|2021-07-28 07:40:40|998.8|997.9|999.3|998.1|999.5|998.4|998.8|997.9|532
1627458050000|2021-07-28 07:40:50|999.2|998|999.7|998.6|1000|998.7|999|997.9|0
1627458060000|2021-07-28 07:41:00|999.8|998.7|999.8|998.7|1000|998.8|999.8|998.7|0
1627458070000|2021-07-28 07:41:10|999.7|998.6|1000|999.1|1000|999.2|999.7|998.6|1173
1627458080000|2021-07-28 07:41:20||999.2||999.3||999.3||999.2|0
1627458110000|2021-07-28 07:41:50|||||||||1132
1627458120000|2021-07-28 07:42:00|999.9|999.2|999.4|998.7|999.9|999.2|999.3|998.7|1362
1627458200000|2021-07-28 07:43:20|999.5|998.8|1000|999.3|1000|999.3|999.5|998.8|549
1627458250000|2021-07-28 07:44:10|1000.2|999.4|1000.8|999.6|1001|1000|1000.2|999.4|4255
1627458320000|2021-07-28 07:45:20|1000.6||1000.4||1000.6||1000.4||250
1627458330000|2021-07-28 07:45:30||999.7||999.7||999.7||999.7|0
1627458340000|2021-07-28 07:45:40|1000|999.6|1000|999.6|1000|999.6|1000|999.6|0
1627458350000|2021-07-28 07:45:50|1000.2|999.7|1000.8|1000.2|1000.8|1000.2|1000.2|999.7|817
1627458360000|2021-07-28 07:46:00|1000.6|1000|999.8|999|1000.6|1000|999.7|998.8|5082
1627458370000|2021-07-28 07:46:10|1000|999.1|1000.6|999.6|1000.6|999.6|1000|999.1|2610
1627458410000|2021-07-28 07:46:50||999.7||999.8||999.8||999.7|0
1627458420000|2021-07-28 07:47:00|1000.8|999.9|1001|1000.2|1001|1000.6|1000.6|999.9|1586
1627458440000|2021-07-28 07:47:20|1001.4|1000.4|1002|1001|1002|1001|1001|1000.4|8683
1627458450000|2021-07-28 07:47:30|1001.8|1000.8|1001.2|1000.2|1001.8|1000.8|1001|1000.2|2072
1627458460000|2021-07-28 07:47:40|1001||1001||1001||1001||0
1627458480000|2021-07-28 07:48:00|1000.8|1000|1000.4|999.4|1000.8|1000|1000.4|999.3|2510
1627458490000|2021-07-28 07:48:10|1000.2|1000|1000.2|999.4|1000.2|1000|1000.2|999.4|300
1627458500000|2021-07-28 07:48:20|1000.4|999.5|1000.8|999.9|1001|1000.2|1000.4|999.5|2658
1627458510000|2021-07-28 07:48:30|1000.6|999.8|1000.6|999.8|1000.6|999.8|1000.6|999.8|244
1627458520000|2021-07-28 07:48:40||999.9||999.9||999.9||999.9|0
1627458550000|2021-07-28 07:49:10||999.8||999.8||999.8||999.8|0
1627458570000|2021-07-28 07:49:30|1000.4|999.6|1000.2|999.5|1000.4|999.6|1000.2|999.2|157
1627458630000|2021-07-28 07:50:30||999.6||999.6||999.6||999.6|0
1627458640000|2021-07-28 07:50:40|1000.4|999.7|1001|999.8|1001|999.8|1000.4|999.7|431
1627458650000|2021-07-28 07:50:50||999.9||1000.2||1000.2||999.9|0
1627458660000|2021-07-28 07:51:00|1001.2|1000.4|1002|1001|1002|1001|1001.2|1000.4|687
1627458670000|2021-07-28 07:51:10|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|0
1627458680000|2021-07-28 07:51:20||1001||1001||1001||1001|0
1627458690000|2021-07-28 07:51:30|1001.6|1000.8|1001.8|1000.8|1001.8|1000.8|1001.4|1000.6|646
1627458700000|2021-07-28 07:51:40|1002|1001|1002|1001|1002|1001|1002|1001|0
1627458720000|2021-07-28 07:52:00|1001.8|1000.8|1002|1001|1002|1001|1001.8|1000.6|0
1627458730000|2021-07-28 07:52:10|1001.8|1000.8|1001.8|1000.8|1001.8|1001|1001.8|1000.8|515
1627458750000|2021-07-28 07:52:30|1001.6||1001.4||1001.6||1001.4||0
1627458790000|2021-07-28 07:53:10|1001.6|1001|1002.6|1001.6|1002.8|1001.6|1001.6|1001|357
1627458800000|2021-07-28 07:53:20|1002.4|1001.4|1002|1001.2|1002.4|1001.4|1002|1001|730
1627458810000|2021-07-28 07:53:30|1002.2|1001.4|1002.4|1001.6|1003|1002|1002.2|1001.4|3602
1627458820000|2021-07-28 07:53:40||1001.4||1001.6||1001.6||1001.4|0
1627458840000|2021-07-28 07:54:00|1001.2|1001|1002.2|1001.2|1002.4|1001.6|1001.2|1001|10870
1627458850000|2021-07-28 07:54:10|1002||1002||1002||1002||0
1627458860000|2021-07-28 07:54:20|1002.2|1001.4|1003|1002.2|1003|1002.6|1002.2|1001.4|3310
1627458870000|2021-07-28 07:54:30||1002.6||1002.6||1002.6||1002.6|2779
1627458880000|2021-07-28 07:54:40|1002.8|1002.2|1002.8|1002|1003|1002.2|1002.8|1001.8|322
1627458910000|2021-07-28 07:55:10|1003|1002.2|1003.8|1003|1004|1003|1003|1002.2|7265
1627458920000|2021-07-28 07:55:20|1003.6|1002.8|1003|1002.6|1003.6|1002.8|1003|1002.4|3
1627458930000|2021-07-28 07:55:30|1002.8|1002.2|1002.8|1002.2|1002.8|1002.2|1002.8|1002.2|219
1627458950000|2021-07-28 07:55:50|1002.6|1002|1002.2|1001.2|1002.6|1002|1002.2|1001.2|1145
1627458960000|2021-07-28 07:56:00|1002||1002||1002||1002||0
1627458980000|2021-07-28 07:56:20|1001.8|1001|1001.8|1000.8|1001.8|1001|1001.8|1000.6|0
1627458990000|2021-07-28 07:56:30|1001.6||1001.6||1001.6||1001.6||0
1627459000000|2021-07-28 07:56:40|1001.4|1001|1001.4|1000.8|1001.4|1001|1001.4|1000.8|1000
1627459010000|2021-07-28 07:56:50||1001||1001||1001||1001|0
1627459030000|2021-07-28 07:57:10|1001.8|1001.2|1001.4|1000.6|1001.8|1001.2|1001.4|1000.6|2207
1627459040000|2021-07-28 07:57:20|1001.2|1000.4|1001|1000.4|1001.2|1000.6|1001|1000.4|0
1627459050000|2021-07-28 07:57:30|1001.2|1000.6|1001.8|1000.8|1001.8|1001|1001.2|1000.6|620
1627459060000|2021-07-28 07:57:40|1002|1001|1002|1001|1002|1001|1002|1001|0
1627459070000|2021-07-28 07:57:50|1001.8|1000.8|1001.2|1000.2|1001.8|1001|1001.2|1000.2|788
1627459140000|2021-07-28 07:59:00|1001.4|1000.4|1002|1001|1002|1001|1001.4|1000.4|871
1627459160000|2021-07-28 07:59:20|1002.2|1001.2|1002.2|1001.6|1002.8|1001.6|1002.2|1001.2|400
1627459170000|2021-07-28 07:59:30|1002|1001.4|1002|1001.2|1002|1001.4|1002|1001.2|2
1627459180000|2021-07-28 07:59:40||1001.4||1001.4||1001.4||1001.4|0
1627459210000|2021-07-28 08:00:10|1001.8|1001.2|1001.2|1000.6|1001.8|1001.2|1001.2|1000.6|1515
1627459230000|2021-07-28 08:00:30|1001.6|1000.8|1001.8|1001|1001.8|1001.2|1001.6|1000.8|667
1627459240000|2021-07-28 08:00:40||1001.2||1001.2||1001.2||1001|0
1627459280000|2021-07-28 08:01:20|1001.6|1000.8|1001.4|1000.8|1001.6|1000.8|1001.4|1000.8|266
1627459290000|2021-07-28 08:01:30|1001.6||1001.6||1001.6||1001.6||0
1627459300000|2021-07-28 08:01:40|1001.2||1001.2||1001.2||1001.2||0
1627459320000|2021-07-28 08:02:00|1001|1000.6|1000.8|1000.2|1001.2|1000.6|1000.8|1000|1095
1627459330000|2021-07-28 08:02:10||1000||999.9||1000||999.7|0
1627459350000|2021-07-28 08:02:30|1001|1000|1001.2|1000.6|1001.2|1000.6|1001|1000|354
1627459360000|2021-07-28 08:02:40|1001.4|1000.8|1001.8|1001|1001.8|1001|1001.4|1000.8|305
1627459390000|2021-07-28 08:03:10|1002|1001.2|1002.6|1001.6|1002.6|1001.6|1001.8|1001.2|788
1627459400000|2021-07-28 08:03:20|1002.2|1001.4|1002.2|1001.4|1002.2|1001.4|1002.2|1001.4|300
1627459420000|2021-07-28 08:03:40||1001.6||1001.6||1001.6||1001.6|0
1627459430000|2021-07-28 08:03:50|1002.4|1001.8|1002.8|1002|1002.8|1002|1002.2|1001.8|1705
1627459440000|2021-07-28 08:04:00|1002.2|1002.2|1002.6|1002|1002.8|1002.2|1002.2|1002|170
1627459460000|2021-07-28 08:04:20|1002.8|1002.2|1003|1002.2|1003|1002.2|1002.8|1002.2|500
1627459480000|2021-07-28 08:04:40|1003.2|1002.4|1003.8|1002.6|1003.8|1002.6|1003.2|1002.4|1073
1627459540000|2021-07-28 08:05:40|1004|1002.8|1004.4|1003.6|1004.6|1003.6|1003.8|1002.8|924
1627459550000|2021-07-28 08:05:50|1004|1003.4|1004|1003.2|1004|1003.6|1003.8|1003.2|3234
1627459560000|2021-07-28 08:06:00|1003.8|1003|1004.4|1003.6|1004.6|1003.8|1003.8|1003|3813
1627459570000|2021-07-28 08:06:10||1003.8||1003.8||1003.8||1003.8|0
1627459600000|2021-07-28 08:06:40|1004.6|1004|1004.8|1004.4|1005|1004.4|1004.4|1004|1544
1627459610000|2021-07-28 08:06:50|1004.6|1004.2|1004.6|1004.2|1004.8|1004.2|1004.6|1004.2|275
1627459620000|2021-07-28 08:07:00|1004.4|1004|1004.6|1004|1004.6|1004.2|1004.2|1003.8|5564
1627459630000|2021-07-28 08:07:10|1004.2|1004.2|1005|1004.2|1005|1004.2|1004.2|1004|487
1627459640000|2021-07-28 08:07:20|1005.2|1004.4|1005|1004.4|1005.4|1004.8|1005|1004.2|7266
1627459650000|2021-07-28 08:07:30|1004.8|1004.2|1005.4|1004.8|1005.4|1004.8|1004.8|1004|1797
1627459660000|2021-07-28 08:07:40|1005|1004.6|1005.4|1004.8|1005.4|1005|1005|1004.6|50
1627459680000|2021-07-28 08:08:00|1004.8|1004.6|1004.6|1004.4|1005.4|1004.8|1004.6|1004.4|6517
1627459700000|2021-07-28 08:08:20|1004.8|1004.6|1005.8|1005.4|1006|1005.4|1004.8|1004.6|950
1627459710000|2021-07-28 08:08:30|1005.4|1005.6|1005.8|1005.2|1005.8|1005.6|1005.2|1005|2675
1627459720000|2021-07-28 08:08:40|1006|1005.4|1006|1005.4|1006|1005.6|1006|1005.4|619
1627459740000|2021-07-28 08:09:00|1006.2|1005.6|1007|1006.2|1007|1006.2|1006|1005.6|3603
1627459750000|2021-07-28 08:09:10|1006.8|1006|1006.6|1005.8|1006.8|1006|1005.6|1005.4|7789
1627459760000|2021-07-28 08:09:20|1006.4|1005.6|1005.8|1005|1006.4|1005.6|1005.8|1005|1332
1627459770000|2021-07-28 08:09:30|1005.6|1005.2|1005.6|1005.2|1005.6|1005.2|1005.6|1005.2|0
1627459780000|2021-07-28 08:09:40||1005||1005||1005||1005|0
1627459790000|2021-07-28 08:09:50|1005.4||1005.4||1005.4||1005.4||0
1627459800000|2021-07-28 08:10:00|1005.2|1004.8|1005|1004.4|1005.2|1004.8|1005|1004.2|826
1627459810000|2021-07-28 08:10:10|1004.4|1004.2|1005|1004.4|1005|1004.4|1004.4|1004|1061
1627459820000|2021-07-28 08:10:20||1004.2||1004.2||1004.2||1004.2|0
1627459900000|2021-07-28 08:11:40|1005.2|1004.4|1005.4|1004.8|1005.4|1005.2|1005|1004.4|1322
1627459910000|2021-07-28 08:11:50|1005.2|1004.6|1005.4|1004.8|1005.4|1004.8|1005|1004.6|136
1627459920000|2021-07-28 08:12:00|1005.6|1005|1005.8|1005|1005.8|1005.2|1005.6|1005|20
1627459930000|2021-07-28 08:12:10|||||||||30
1627459950000|2021-07-28 08:12:30|1005.6||1005.6||1005.6||1005.6||0
1627459960000|2021-07-28 08:12:40|1005.4|1004.8|1004.8|1004.4|1005.4|1004.8|1004.4|1004|6194
1627459970000|2021-07-28 08:12:50|1004.4|1004|1004.4|1003.6|1004.6|1004|1004.4|1003.4|1500
1627459980000|2021-07-28 08:13:00|1004.2|1003.8|1005|1004.2|1005|1004.4|1004.2|1003.8|896
1627459990000|2021-07-28 08:13:10|1004.8|1004|1004.6|1003.8|1004.8|1004.2|1004.6|1003.8|0
1627460000000|2021-07-28 08:13:20|1004.4|1003.6|1004.4|1003.6|1004.4|1003.6|1004.4|1003.6|0
1627460010000|2021-07-28 08:13:30|1004.2||1004.2||1004.2||1004.2||0
1627460060000|2021-07-28 08:14:20|1004.4|1003.8|1005|1004.2|1005.2|1004.2|1004.4|1003.8|388
1627460080000|2021-07-28 08:14:40|1005.2|1004.4|1005.2|1004.6|1005.8|1004.8|1005.2|1004.4|0
1627460090000|2021-07-28 08:14:50|1005.4||1005.2||1005.6||1005.2||1000
1627460100000|2021-07-28 08:15:00|1005.4|1004.8|1005.6|1004.8|1005.6|1005|1005.4|1004.6|149
1627460120000|2021-07-28 08:15:20|1005.8|1005|1006.8|1005.8|1006.8|1005.8|1005.6|1005|386
1627460130000|2021-07-28 08:15:30|1006.6|1005.4|1006|1005.4|1006.6|1005.8|1006|1005.4|1615
1627460140000|2021-07-28 08:15:40|1006.2|1005.2|1005.8|1005.2|1006.2|1005.2|1005.8|1005.2|793
1627460150000|2021-07-28 08:15:50|1005.6|1005|1005.2|1004.6|1005.6|1005|1005.2|1004.4|1301
1627460160000|2021-07-28 08:16:00|1005|1003.8|1004.8|1004|1005|1004.4|1004.6|1003.6|9150
1627460180000|2021-07-28 08:16:20||1004.2||1004.2||1004.4||1004.2|551
1627460210000|2021-07-28 08:16:50|1004.2|1004|1004.6|1004|1004.6|1004|1004.2|1003.8|1000
1627460230000|2021-07-28 08:17:10|1003.6|1003.4|1004.2|1003.6|1004.6|1004|1003.6|1003.4|13652
1627460240000|2021-07-28 08:17:20|1004|1003.8|1004.6|1004|1004.6|1004|1004|1003.8|26
1627460270000|2021-07-28 08:17:50|1004.4|1003.8|1003.6|1002.4|1004.4|1003.8|1003.6|1002.4|2715
1627460280000|2021-07-28 08:18:00|1003||1003||1003||1003||0
1627460290000|2021-07-28 08:18:10|1002.8||1002.8||1002.8||1002.8||0
1627460300000|2021-07-28 08:18:20|1003|1002.6|1003.6|1002.8|1003.6|1002.8|1003|1002.6|621
1627460310000|2021-07-28 08:18:30||1003||1003||1003||1003|0
1627460330000|2021-07-28 08:18:50|1003.8|1003.2|1004.2|1003.6|1004.4|1003.6|1003.6|1003|274
1627460340000|2021-07-28 08:19:00||1003.8||1003.8||1003.8||1003.8|170
1627460360000|2021-07-28 08:19:20|1004.4|1004|1004.6|1004.2|1004.6|1004.2|1004.4|1004|1325
1627460410000|2021-07-28 08:20:10|1004.8|1004.4|1006|1005.4|1006.2|1005.4|1004.8|1004.2|2664
1627460420000|2021-07-28 08:20:20|1006.2|1005.6|1006.6|1006|1007|1006.4|1006.2|1005.6|2274
1627460430000|2021-07-28 08:20:30|1006|1005.8|1006.6|1006.2|1006.8|1006.2|1006|1005.8|3146
1627460440000|2021-07-28 08:20:40|1006.4|1006|1006.6|1006|1006.6|1006|1006.2|1006|700
1627460460000|2021-07-28 08:21:00|1006.8|1006.2|1006.6|1006|1006.8|1006.6|1006.4|1006|757
1627460470000|2021-07-28 08:21:10|1006.4|1005.6|1006|1005.4|1006.4|1005.6|1006|1005.4|740
1627460480000|2021-07-28 08:21:20|1006.2|1005.6|1006.4|1005.8|1006.4|1005.8|1006|1005.6|164
1627460490000|2021-07-28 08:21:30|1006.6|1006|1006.8|1006.2|1006.8|1006.2|1006.6|1006|312
1627460520000|2021-07-28 08:22:00|1006.6|1006.4|1006.8|1006.4|1006.8|1006.4|1006.6|1006.2|5236
1627460530000|2021-07-28 08:22:10|1006.6|1006.2|1006.2|1005.6|1006.6|1006.2|1006.2|1005.6|1333
1627460540000|2021-07-28 08:22:20||1005.4||1005.8||1005.8||1005.4|0
1627460550000|2021-07-28 08:22:30|1006||1006||1006||1006||0
1627460560000|2021-07-28 08:22:40|1006.2||1006.6||1006.6||1006.2||817
1627460600000|2021-07-28 08:23:20|1006.8|1006|1006.4|1005.8|1006.8|1006.4|1006.4|1005.8|5514
1627460610000|2021-07-28 08:23:30|1006.6|1006|1006.6|1005.8|1006.8|1006.2|1006|1005.8|2611
1627460620000|2021-07-28 08:23:40|1006.8|1006|1007|1006.6|1007|1006.6|1006.6|1006|2218
1627460650000|2021-07-28 08:24:10|1006.8|1006.4|1006.4|1006|1006.8|1006.4|1006.4|1006|2693
1627460660000|2021-07-28 08:24:20|1006.6|1006.2|1006.8|1006.2|1006.8|1006.2|1006.6|1005.8|542
1627460680000|2021-07-28 08:24:40|1007.2|1006.4|1006.6|1006.2|1007.4|1006.4|1006.6|1006.2|5000
1627460700000|2021-07-28 08:25:00|1006.4|1006|1006.4|1005.8|1006.4|1006|1006.4|1005.8|1034
1627460760000|2021-07-28 08:26:00|1006.6|1006.2|1006.8|1006.2|1006.8|1006.4|1006.6|1006.2|2179
1627460800000|2021-07-28 08:26:40|||||||||200
1627460810000|2021-07-28 08:26:50|1006.6||1006.6||1006.6||1006.6||0
1627460830000|2021-07-28 08:27:10|1006.8|1006.4|1006.8|1006.4|1007|1006.4|1006.8|1006.2|165
1627460840000|2021-07-28 08:27:20|1007|1006.6|1007.8|1007.2|1008|1007.2|1007|1006.6|1251
1627460850000|2021-07-28 08:27:30|1008|1007.4|1008.4|1007.6|1008.6|1008|1008|1007.4|2423
1627460860000|2021-07-28 08:27:40||1007.8||1007.8||1007.8||1007.8|0
1627460870000|2021-07-28 08:27:50|1008.6|1008|1009|1008.4|1009|1008.6|1008.6|1008|506
1627460880000|2021-07-28 08:28:00|1008.8|1008|1008.6|1008|1008.8|1008|1008.4|1007.8|2474
1627460890000|2021-07-28 08:28:10||1007.8||1007.8||1007.8||1007.8|0
1627460900000|2021-07-28 08:28:20|1008.8|1008.2|1009|1008.4|1009|1008.4|1008.8|1008.2|732
1627460910000|2021-07-28 08:28:30|1008.8|1008.2|1008.8|1008.4|1008.8|1008.6|1008.8|1008|1449
1627460920000|2021-07-28 08:28:40|1008.6|1008|1009.6|1008.8|1009.8|1008.8|1008.4|1007.8|5110
1627460930000|2021-07-28 08:28:50|1009.4||1009.4||1009.4||1009.4||0
1627460940000|2021-07-28 08:29:00|1009|1009|1009|1008.6|1009.6|1009|1009|1008.6|2996
1627460950000|2021-07-28 08:29:10|1008.8|1008.4|1008.4|1008.2|1008.8|1008.4|1008.4|1008.2|1183
1627460960000|2021-07-28 08:29:20|1008.2|1008|1008.4|1007.8|1008.4|1008|1008.2|1007.8|428
1627460970000|2021-07-28 08:29:30|1008.6|1008|1008.8|1008.4|1009.2|1008.4|1008.6|1008|1516
1627460990000|2021-07-28 08:29:50|1008.6|1008|1008.6|1008|1008.8|1008.2|1008.6|1007.8|1298
1627461000000|2021-07-28 08:30:00||1007.8||1008||1008||1007.8|50
1627461010000|2021-07-28 08:30:10|1008.8|1008.2|1009.4|1008.6|1009.4|1008.8|1008.8|1008.2|292
1627461040000|2021-07-28 08:30:40|1009.6|1008.8|1009.6|1009|1009.6|1009|1009.6|1008.8|0
1627461050000|2021-07-28 08:30:50|1008.8|1008.6|1008.8|1008.2|1009.4|1008.8|1008.8|1008.2|6117
1627461060000|2021-07-28 08:31:00|1008.6||1008.6||1008.6||1008.6||0
1627461070000|2021-07-28 08:31:10|1008.4||1008.6||1008.6||1008.4||16
1627461080000|2021-07-28 08:31:20|1008.4|1008|1008|1007.6|1008.4|1008|1008|1007.2|1511
1627461090000|2021-07-28 08:31:30|1008.2|1007.8|1007.8|1007|1008.2|1007.8|1007.8|1006.8|858
1627461100000|2021-07-28 08:31:40|1008|1007.2|1008.2|1007.4|1008.2|1007.4|1008|1007.2|472
1627461110000|2021-07-28 08:31:50|1008.4|1007.6|1008.6|1008|1008.6|1008|1008.4|1007.6|67
1627461130000|2021-07-28 08:32:10|||||||||300
1627461160000|2021-07-28 08:32:40|||||||||400
1627461170000|2021-07-28 08:32:50|||||||||60
1627461190000|2021-07-28 08:33:10||1008.2||1008.2||1008.2||1008.2|0
1627461200000|2021-07-28 08:33:20|1008.4|1008|1008|1007.6|1008.4|1008|1008|1007.6|1929
1627461230000|2021-07-28 08:33:50|1008.2||1008.4||1008.4||1008.2||1311
1627461260000|2021-07-28 08:34:20|1008.6|1007.8|1008.6|1008|1008.6|1008|1008.6|1007.8|0
1627461280000|2021-07-28 08:34:40|1008.4||1008.4||1008.4||1008.4||0
1627461300000|2021-07-28 08:35:00|1008.6||1008.6||1008.6||1008.6||0
1627461330000|2021-07-28 08:35:30|1008.8|1008.2|1009.2|1008.6|1009.6|1008.6|1008.8|1008.2|1081
1627461340000|2021-07-28 08:35:40|1009.4|1008.8|1009.4|1009|1009.4|1009|1009.4|1008.8|209
1627461350000|2021-07-28 08:35:50|1009.6|1009.2|1009.6|1009|1009.6|1009.2|1009.6|1009|108
1627461360000|2021-07-28 08:36:00|1009.4|1009.2|1009.2|1008.8|1009.6|1009.2|1009.2|1008.6|534
1627461370000|2021-07-28 08:36:10|1009|1008.6|1009|1008.6|1009|1008.6|1009|1008.4|259
1627461380000|2021-07-28 08:36:20|1009.2|1008.8|1009.4|1008.8|1009.6|1008.8|1009.2|1008.8|568
1627461400000|2021-07-28 08:36:40|1009.8|1009|1010.8|1010|1011|1010|1009.4|1009|16361
1627461410000|2021-07-28 08:36:50|1010.6|1009.8|1012|1011.2|1012|1011.2|1009.6|1009.4|23378
1627461420000|2021-07-28 08:37:00|1011.8|1011.4|1012.4|1012|1012.4|1012|1011.8|1011.4|3201
1627461430000|2021-07-28 08:37:10|1012.6|1012.2|1013|1012.4|1013.2|1012.4|1012.6|1012|173
1627461440000|2021-07-28 08:37:20|1012.8|1012.2|1012.2|1012|1012.8|1012.2|1012|1011.6|6565
1627461450000|2021-07-28 08:37:30|1012|1011.8|1012|1011.6|1012.2|1011.8|1012|1011.2|1569
1627461460000|2021-07-28 08:37:40|1011.6|1011.2|1012.2|1011.6|1012.2|1011.6|1011.6|1011.2|5348
1627461470000|2021-07-28 08:37:50|1012.4|1011.8|1012.6|1011.8|1012.8|1012.4|1012.4|1011.8|10365
1627461480000|2021-07-28 08:38:00|1012.4|1011.6|1012.2|1011.6|1012.4|1011.8|1012.2|1011.6|0
1627461490000|2021-07-28 08:38:10|1012|1011.8|1011.6|1010.8|1012|1011.8|1011.2|1010.8|3419
1627461500000|2021-07-28 08:38:20|1011.4|1011|1011.4|1010.6|1011.4|1011|1011|1010.6|3
1627461510000|2021-07-28 08:38:30|1011.6|1010.8|1012|1011.6|1012|1011.6|1011.2|1010.8|16948
1627461520000|2021-07-28 08:38:40|1011.8|1011.4|1011.6|1011|1011.8|1011.4|1011.4|1010.8|1140
1627461530000|2021-07-28 08:38:50||1010.8||1010.8||1010.8||1010.8|0
1627461540000|2021-07-28 08:39:00|1010.6|1010.4|1010.6|1010|1011.4|1010.6|1010.4|1009.8|15792
1627461550000|2021-07-28 08:39:10||1010.2||1010.2||1010.2||1010.2|0
1627461560000|2021-07-28 08:39:20|1010|1009.8|1009.6|1009.2|1010.6|1010|1009.4|1009|18975
1627461570000|2021-07-28 08:39:30|1009.4|1009|1009.4|1008.8|1009.4|1009|1009.4|1008.8|842
1627461580000|2021-07-28 08:39:40|1009.2|1009|1009.4|1008.8|1009.4|1009|1009.2|1008.8|310
1627461600000|2021-07-28 08:40:00|1009.6|1009|1010|1009.4|1010|1009.4|1009.6|1009|1591
1627461610000|2021-07-28 08:40:10|1010.4|1009.6|1011.2|1010.6|1011.4|1010.8|1010.4|1009.6|1742
1627461620000|2021-07-28 08:40:20|1011|1010.4|1010.8|1010.4|1011|1010.4|1010.8|1010.4|670
1627461640000|2021-07-28 08:40:40|1010.6|1010.2|1010.6|1010.2|1010.8|1010.2|1010.2|1009.6|1442
1627461680000|2021-07-28 08:41:20|1010.4|1010|1010.2|1009.6|1010.4|1010|1010.2|1009.6|834
1627461690000|2021-07-28 08:41:30|1010|1009.4|1010|1009|1010|1009.4|1010|1009|0
1627461710000|2021-07-28 08:41:50|1009.8||1009.8||1009.8||1009.8||0
1627461720000|2021-07-28 08:42:00|1009.6|1008.8|1009.4|1008.4|1009.6|1008.8|1009.4|1008.4|479
1627461730000|2021-07-28 08:42:10||1008.6||1008.6||1008.6||1008.6|0
1627461740000|2021-07-28 08:42:20|1009.2|1008.4|1008.8|1008.2|1009.2|1008.6|1008.2|1008|6640
1627461750000|2021-07-28 08:42:30|1008.6||1008.6||1008.6||1008.6||0
1627461770000|2021-07-28 08:42:50|1008.8|1008.4|1009.6|1008.8|1009.6|1008.8|1008.8|1008.4|1172
1627461780000|2021-07-28 08:43:00|1009.4|1009|1010.4|1009.6|1010.4|1009.6|1009.4|1009|704
1627461800000|2021-07-28 08:43:20|1010.6|1009.8|1010.8|1010.2|1011|1010.2|1010.4|1009.8|0
1627461820000|2021-07-28 08:43:40|1011|1010.4|1011|1010.4|1011|1010.4|1011|1010.4|0
1627461860000|2021-07-28 08:44:20|1010.8|1010.2|1010.2|1009.6|1010.8|1010.2|1010|1009.6|8546
1627461870000|2021-07-28 08:44:30|1010|1009.4|1009.8|1009|1010|1009.4|1009.6|1008.8|467
1627461880000|2021-07-28 08:44:40|1009.6|1009.2|1009.6|1009|1009.6|1009.2|1009.4|1008.8|253
1627461900000|2021-07-28 08:45:00|||||||||200
1627461910000|2021-07-28 08:45:10|1009.8|1009.2|1010.4|1009.8|1010.8|1010|1009.8|1009.2|1150
1627461920000|2021-07-28 08:45:20|1010.2|1009.6|1009.4|1008.6|1010.2|1009.6|1009.2|1008.6|1056
1627461930000|2021-07-28 08:45:30|1009.2||1009.2||1009.2||1009.2||0
1627461950000|2021-07-28 08:45:50|1009||1009||1009||1009||0
1627461970000|2021-07-28 08:46:10|1009.2|1008.8|1009.8|1009.2|1009.8|1009.2|1009.2|1008.8|658
1627461980000|2021-07-28 08:46:20|1009.6|1009|1009.6|1009|1009.6|1009|1009.4|1008.6|259
1627462030000|2021-07-28 08:47:10|1009.8|1009.2|1010.2|1009.4|1010.2|1009.4|1009.8|1009.2|0
1627462040000|2021-07-28 08:47:20|1010|1009.6|1010|1009.6|1010|1009.6|1010|1009.6|0
1627462050000|2021-07-28 08:47:30|1010.2|1009.8|1010.8|1010.2|1010.8|1010.2|1010.2|1009.8|23
1627462070000|2021-07-28 08:47:50|1010.6|1010|1010.6|1010|1010.6|1010|1010.6|1010|1341
1627462090000|2021-07-28 08:48:10|1010.4|1010.2|1010.2|1009.8|1010.6|1010.2|1010.2|1009.8|884
1627462110000|2021-07-28 08:48:30|1010|1009.6|1009.6|1008.8|1010|1009.6|1009.6|1008.8|1141
1627462120000|2021-07-28 08:48:40|1009.4|1008.6|1009.2|1008.4|1009.4|1008.6|1009.2|1008.4|0
1627462130000|2021-07-28 08:48:50|1009.4|1008.8|1010|1009|1010|1009.2|1009.4|1008.8|429
1627462150000|2021-07-28 08:49:10||1009.4||1009.4||1009.4||1009.4|0
1627462200000|2021-07-28 08:50:00|1009.8|1009.2|1009.8|1009.4|1010|1009.4|1009.8|1009.2|1900
1627462260000|2021-07-28 08:51:00|1009.6|1009.2|1008.8|1008.2|1009.8|1009.4|1008.8|1008.2|3369
1627462270000|2021-07-28 08:51:10|1009|1008.4|1009.4|1008.8|1009.6|1008.8|1009|1008.4|0
1627462290000|2021-07-28 08:51:30|1009.2||1009.2||1009.2||1009.2||155
1627462310000|2021-07-28 08:51:50|1009|1008.6|1008.2|1008|1009|1008.6|1008.2|1007.4|1320
1627462320000|2021-07-28 08:52:00|1008|1007.6|1008|1007.4|1008.2|1007.6|1007.6|1007.2|942
1627462330000|2021-07-28 08:52:10||1007.6||1007.6||1007.6||1007.6|0
1627462340000|2021-07-28 08:52:20|1007.8||1008||1008||1007.8||150
1627462380000|2021-07-28 08:53:00|1007.8|1006.8|1007.8|1007.2|1008|1007.4|1007.4|1006.8|9441
1627462400000|2021-07-28 08:53:20||1007.4||1007.4||1007.4||1007.4|0
1627462410000|2021-07-28 08:53:30|1008|1007.6|1007.8|1007.6|1008.2|1007.6|1007.8|1007.4|1054
1627462420000|2021-07-28 08:53:40|1007.6|1007.4|1007.6|1007.4|1007.6|1007.4|1007.6|1007|888
1627462470000|2021-07-28 08:54:30|1007.4|1007.2|1007.8|1007|1008.6|1007.8|1007.2|1006.8|11841
1627462480000|2021-07-28 08:54:40|1007.6||1007.6||1007.6||1007.6||0
1627462490000|2021-07-28 08:54:50|1007.4|1006.8|1007.4|1006.8|1007.4|1006.8|1007.4|1006.6|0
1627462510000|2021-07-28 08:55:10||1007||1007||1007||1007|0
1627462520000|2021-07-28 08:55:20|1007.6|1007.2|1008.2|1007.2|1008.2|1007.6|1007.4|1007.2|1958
1627462530000|2021-07-28 08:55:30|||||||||13
1627462540000|2021-07-28 08:55:40|1008.4|1007.4|1008.6|1008.2|1008.8|1008.2|1008.4|1007.4|0
1627462560000|2021-07-28 08:56:00|1008.8|1008.4|1009|1008.4|1009|1008.4|1008.8|1008.4|0
1627462570000|2021-07-28 08:56:10|1009.2|1008.6|1009.6|1008.6|1009.6|1008.6|1009.2|1008.6|0
1627462580000|2021-07-28 08:56:20||1008.8||1008.8||1008.8||1008.8|0
1627462590000|2021-07-28 08:56:30|1009.8|1009|1009.8|1009.2|1010|1009.2|1009.8|1009|0
1627462600000|2021-07-28 08:56:40|1009.6|1009|1010.4|1010|1010.6|1010|1009.6|1009|2545
1627462620000|2021-07-28 08:57:00|||||||||100
1627462630000|2021-07-28 08:57:10|1010|1009.6|1010.4|1009.6|1011|1010.6|1010|1009.6|12729
1627462650000|2021-07-28 08:57:30|1010.2|1009.4|1010|1009.4|1010.2|1009.4|1010|1009.4|0
1627462670000|2021-07-28 08:57:50|1009.8|1009.2|1009.6|1009.2|1009.8|1009.2|1009.6|1009.2|763
1627462680000|2021-07-28 08:58:00|1009.4|1008.8|1009.2|1008.4|1009.6|1008.8|1009.2|1008.4|258
1627462690000|2021-07-28 08:58:10||1008.6||1008.8||1008.8||1008.4|0
1627462700000|2021-07-28 08:58:20|1009|1008.2|1010|1009.4|1010.2|1009.4|1008.8|1008|3389
1627462710000|2021-07-28 08:58:30|1009.8|1009.2|1009.8|1009.2|1009.8|1009.2|1009.8|1009.2|0
1627462720000|2021-07-28 08:58:40|1010|1009.4|1010.4|1009.6|1010.4|1009.6|1010|1009.2|508
1627462740000|2021-07-28 08:59:00|1010.6|1009.4|1010.8|1010|1010.8|1010|1010.6|1009.4|0
1627462750000|2021-07-28 08:59:10|1010.6|1009.8|1010.6|1009.8|1010.6|1010.2|1010.6|1009.8|1510
1627462760000|2021-07-28 08:59:20|1010.4|1010|1010.4|1010|1010.4|1010|1010.4|1010|0
1627462780000|2021-07-28 08:59:40|1010.2|1009.8|1010.4|1009.8|1010.4|1009.8|1010.2|1009.4|1915
1627462790000|2021-07-28 08:59:50|1010.2||1010.2||1010.2||1010.2||0
1627462800000|2021-07-28 09:00:00|1010.4|1010|1010.8|1009.8|1010.8|1010.2|1010.4|1009.8|504
1627462810000|2021-07-28 09:00:10||1010||1010.2||1010.2||1010|20
1627462830000|2021-07-28 09:00:30||1010.4||1010.4||1010.4||1010.4|0
1627462840000|2021-07-28 09:00:40|1011|1010.6|1011.4|1010.8|1011.4|1010.8|1010.8|1010.6|4406
1627462850000|2021-07-28 09:00:50|1011.2|1010.6|1011.2|1010.8|1011.2|1010.8|1010.8|1010.6|1500
1627462860000|2021-07-28 09:01:00|1011|1010.6|1010.6|1010.2|1011.2|1010.6|1010.6|1010.2|2730
1627462870000|2021-07-28 09:01:10|1010.4|1010|1010.2|1009.6|1010.4|1010|1010.2|1009.4|2556
1627462890000|2021-07-28 09:01:30||1010||1010||1010||1010|0
1627462900000|2021-07-28 09:01:40|1010.4|1010.2|1011|1010.2|1011.2|1010.4|1010.4|1010|1060
1627462910000|2021-07-28 09:01:50|1010.8||1010.8||1010.8||1010.8||0
1627462920000|2021-07-28 09:02:00||1010||1010||1010||1010|0
1627462930000|2021-07-28 09:02:10||1010.2||1010.2||1010.2||1010.2|0
1627462960000|2021-07-28 09:02:40|||||||||218
1627462980000|2021-07-28 09:03:00|1011|1010.4|1011.2|1010.6|1011.2|1010.6|1011|1010.4|347
1627462990000|2021-07-28 09:03:10|1011.4|1010.8|1011.8|1011.2|1011.8|1011.2|1011.4|1010.8|185
1627463000000|2021-07-28 09:03:20||1011.4||1011.4||1011.4||1011.4|0
1627463010000|2021-07-28 09:03:30|1012|1011.6|1012|1011.6|1012|1011.6|1012|1011.6|99
1627463020000|2021-07-28 09:03:40||1011.8||1011.8||1011.8||1011.8|0
1627463030000|2021-07-28 09:03:50|1012.2|1012|1012.2|1011.8|1012.6|1012|1012.2|1011.8|500
1627463040000|2021-07-28 09:04:00|1012.4|1012|1012.6|1011.8|1012.6|1012|1012|1011.6|1234
1627463050000|2021-07-28 09:04:10|1012.4||1012.4||1012.4||1012.4||0
1627463060000|2021-07-28 09:04:20||1012||1012||1012||1012|0
1627463070000|2021-07-28 09:04:30|1012.6|1012.2|1012.8|1012.2|1013|1012.2|1012.6|1012|388
1627463090000|2021-07-28 09:04:50|1013|1012.4|1013|1012.4|1013|1012.4|1013|1012.4|100
1627463110000|2021-07-28 09:05:10|1013.2|1012.6|1013.6|1013|1013.8|1013|1013.2|1012.6|1115
1627463120000|2021-07-28 09:05:20|1013.4|1012.8|1013.2|1012.8|1013.4|1012.8|1013|1012.6|1552
1627463140000|2021-07-28 09:05:40|1013|1012.6|1013|1012.6|1013|1012.6|1013|1012.6|106
1627463160000|2021-07-28 09:06:00|1012.8|1012.4|1012.4|1012|1012.8|1012.4|1012.2|1012|2052
1627463170000|2021-07-28 09:06:10|1012.2|1010.4|1011|1010.6|1012.2|1011.2|1010.8|1010|29607
1627463180000|2021-07-28 09:06:20|1010.8|1010.2|1009.8|1008.8|1010.8|1010.6|1009.6|1008.8|3865
1627463190000|2021-07-28 09:06:30|1009.6||1009.6||1009.6||1009.4||0
1627463210000|2021-07-28 09:06:50|1009.4|1008.6|1008.2|1007.6|1009.4|1008.8|1008.2|1007.6|2242
1627463240000|2021-07-28 09:07:20|1008.4|1007.8|1009|1008.4|1009|1008.4|1008.4|1007.8|1091
1627463260000|2021-07-28 09:07:40|||||||||911
1627463270000|2021-07-28 09:07:50|1008.8|1008.2|1008.8|1008.2|1008.8|1008.2|1008.6|1008.2|861
1627463290000|2021-07-28 09:08:10|1009|1008.4|1009.2|1008.6|1009.4|1009|1009|1008.4|1159
1627463330000|2021-07-28 09:08:50|1009|1008.4|1009|1008.6|1009|1008.6|1009|1008.4|0
1627463340000|2021-07-28 09:09:00|1008.8||1009||1009||1008.8||0
1627463350000|2021-07-28 09:09:10|1009.2|1008.8|1009.4|1009|1009.4|1009|1009.2|1008.8|329
1627463370000|2021-07-28 09:09:30|1009.2|1008.8|1009.2|1008.6|1009.4|1008.8|1009.2|1008.6|662
1627463380000|2021-07-28 09:09:40|||||||||27
1627463400000|2021-07-28 09:10:00|1009.4|1008.8|1009.4|1008.6|1009.4|1008.8|1009.4|1008.6|111
1627463430000|2021-07-28 09:10:30||1008.8||1008.8||1008.8||1008.8|0
1627463440000|2021-07-28 09:10:40|1009.6|1009|1009.6|1009|1010|1009.2|1009.6|1009|126
1627463480000|2021-07-28 09:11:20|1009.4|1008.8|1008.8|1008.4|1009.4|1008.8|1008.6|1008.2|959
1627463490000|2021-07-28 09:11:30|1008.6|1008.2|1008.8|1008.2|1008.8|1008.2|1008.6|1008.2|9
1627463520000|2021-07-28 09:12:00|1008|1007.8|1008.6|1008.2|1009|1008.2|1008|1007.8|7578
1627463620000|2021-07-28 09:13:40|1008.8||1008.8||1008.8||1008.8||990
1627463640000|2021-07-28 09:14:00|1008.6|1008|1007.8|1007.2|1008.6|1008.2|1007.6|1006.8|2659
1627463670000|2021-07-28 09:14:30|1008|1007.4|1008.2|1007.8|1008.2|1007.8|1008|1007.4|928
1627463690000|2021-07-28 09:14:50|1008.4|1008|1008.6|1008|1008.6|1008|1008.4|1008|140
1627463720000|2021-07-28 09:15:20|1008.8|1008.2|1008.4|1008.2|1009.2|1008.6|1008.4|1008|1022
1627463760000|2021-07-28 09:16:00|1008.6|1008.4|1009.2|1008.4|1009.2|1008.4|1008.6|1008.4|244
1627463770000|2021-07-28 09:16:10||1008.6||1008.6||1008.6||1008.6|0
1627463780000|2021-07-28 09:16:20|1009|1008.4|1008.4|1007.8|1009|1008.4|1008|1007.8|4972
1627463790000|2021-07-28 09:16:30||1008||1007.8||1008||1007.8|0
1627463810000|2021-07-28 09:16:50|1008.6|1008|1008.6|1008.2|1008.6|1008.2|1008.6|1008|804
1627463820000|2021-07-28 09:17:00|1008.8|1008.4|1009|1008.4|1009.2|1008.6|1008.6|1008|857
1627463830000|2021-07-28 09:17:10|1008.8||1008.8||1008.8||1008.8||0
1627463840000|2021-07-28 09:17:20|1008.6|1008.2|1008.6|1008|1008.6|1008.2|1008.6|1008|587
1627463850000|2021-07-28 09:17:30||1007.8||1008||1008.4||1007.8|724
1627463880000|2021-07-28 09:18:00|1008.4|1007.8|1008.4|1008|1008.6|1008|1008.4|1007.8|0
1627463900000|2021-07-28 09:18:20|1008.2|1007.8|1007.6|1007|1008.2|1007.8|1007|1006.6|1059
1627463910000|2021-07-28 09:18:30|1007.4|1006.8|1006.2|1005.6|1007.6|1006.8|1006.2|1005.4|411
1627463920000|2021-07-28 09:18:40||1005.4||1005.4||1005.4||1005.4|0
1627463930000|2021-07-28 09:18:50|1006|1005.2|1005.6|1005|1006|1005.2|1005.6|1005|0
1627463940000|2021-07-28 09:19:00|1005.8|1005.2|1006.2|1005.6|1006.2|1005.8|1005.8|1005.2|611
1627463950000|2021-07-28 09:19:10||1005.8||1005.8||1005.8||1005.8|0
1627463960000|2021-07-28 09:19:20|1006.4|1006|1006.8|1006.2|1006.8|1006.2|1006.4|1005.8|109
1627463980000|2021-07-28 09:19:40||1006.4||1006.4||1006.4||1006.4|0
1627464030000|2021-07-28 09:20:30|1007|1006.6|1007.2|1006.6|1007.6|1006.8|1007|1006.4|2190
1627464110000|2021-07-28 09:21:50|1007.6|1006.8|1007.6|1006.6|1007.8|1007|1007.2|1006.6|3422
1627464120000|2021-07-28 09:22:00|1007.2||1007.2||1007.2||1007.2||0
1627464130000|2021-07-28 09:22:10||1006.8||1006.8||1006.8||1006.8|0
1627464140000|2021-07-28 09:22:20|1007.4|1007|1008.2|1007.4|1008.2|1007.4|1007.4|1007|198
1627464170000|2021-07-28 09:22:50||1007.6||1007.6||1007.6||1007.4|0
1627464230000|2021-07-28 09:23:50|1008|1007.4|1007.4|1006.6|1008|1007.4|1007.4|1006.4|961
1627464260000|2021-07-28 09:24:20|1007.2|1006.4|1007.2|1006.6|1007.2|1006.6|1007.2|1006.2|0
1627464300000|2021-07-28 09:25:00||1006.8||1006.8||1006.8||1006.8|0
1627464310000|2021-07-28 09:25:10||1007||1006.8||1007||1006.8|0
1627464320000|2021-07-28 09:25:20||1006.6||1006.6||1006.6||1006.6|0
1627464330000|2021-07-28 09:25:30|1007.4|1006.8|1007.2|1006.6|1007.4|1007|1006.8|1006.2|2258
1627464340000|2021-07-28 09:25:40|1007.4|1006.8|1007.8|1007|1008|1007.2|1007.4|1006.8|444
1627464360000|2021-07-28 09:26:00||1007.2||1007.4||1007.4||1007.2|0
1627464370000|2021-07-28 09:26:10||1007.6||1007.6||1007.6||1007.6|0
1627464380000|2021-07-28 09:26:20|1008|1007.8|1008.2|1007.8|1008.2|1007.8|1008|1007.2|41
1627464400000|2021-07-28 09:26:40|1008|1007.6|1008|1007.4|1008|1007.6|1007.8|1007.4|516
1627464430000|2021-07-28 09:27:10|1008.2|1007.6|1008.2|1007.6|1008.2|1007.8|1008.2|1007.6|133
1627464460000|2021-07-28 09:27:40|1008|1007.4|1008|1007.4|1008|1007.4|1007.8|1007.4|279
1627464480000|2021-07-28 09:28:00|1007.8|1007.6|1007.8|1007.4|1007.8|1007.6|1007.8|1007.4|160
1627464490000|2021-07-28 09:28:10|1007.6|1007.2|1007.6|1007|1007.6|1007.2|1007.6|1006.8|610
1627464500000|2021-07-28 09:28:20|1007.4|1006.8|1007.4|1006.6|1007.6|1006.8|1007.4|1006.6|569
1627464610000|2021-07-28 09:30:10|||||||||40
1627464620000|2021-07-28 09:30:20|1007.2|1006.4|1006.8|1006.4|1007.2|1006.4|1006.6|1006.4|1298
1627464670000|2021-07-28 09:31:10|1007.2|1006.6|1008|1007.2|1008.2|1007.4|1007.2|1006.6|1819
1627464680000|2021-07-28 09:31:20|1007.8||1007.8||1007.8||1007.8||0
1627464690000|2021-07-28 09:31:30||1007.4||1007.4||1007.4||1007.4|0
1627464720000|2021-07-28 09:32:00|1007.6|1007|1007.4|1007|1007.6|1007.2|1007.4|1006.8|3839
1627464760000|2021-07-28 09:32:40|||||||||300
1627464810000|2021-07-28 09:33:30|1007.2|1006.8|1007|1006.4|1007.2|1006.8|1006.8|1006.2|1416
1627464820000|2021-07-28 09:33:40|1006.8|1006.6|1007|1006.6|1007|1006.6|1006.8|1006.2|60
1627464830000|2021-07-28 09:33:50||1006.4||1006.4||1006.4||1006.4|0
1627464850000|2021-07-28 09:34:10|1006.8||1006.6||1006.8||1006.6||0
1627464880000|2021-07-28 09:34:40|1006.8|1006.6|1008|1007.4|1008|1007.4|1006.6|1006.6|1499
1627464890000|2021-07-28 09:34:50|1007.2|1007|1007.4|1006.8|1007.6|1007|1007.2|1006.6|5622
1627464900000|2021-07-28 09:35:00|1007.2||1007.2||1007.2||1007.2||0
1627464920000|2021-07-28 09:35:20|1007|1006.6|1007|1006.6|1007|1006.6|1007|1006.6|207
1627464930000|2021-07-28 09:35:30|1006|1005.8|1004.4|1003.8|1006|1005.8|1004.4|1003.8|28592
1627464940000|2021-07-28 09:35:40|1004.2|1003.6|1004|1003.4|1004.4|1003.6|1003.8|1003.4|306
1627464950000|2021-07-28 09:35:50|1003.8|1003.2|1003.6|1003|1003.8|1003.2|1003.2|1002.6|2169
1627464960000|2021-07-28 09:36:00|1003.8|1002.8|1003.8|1003.6|1004.6|1003.8|1003.8|1002.8|1255
1627464980000|2021-07-28 09:36:20|1004|1003.8|1004|1003.6|1004|1003.8|1003.8|1003.4|2693
1627464990000|2021-07-28 09:36:30|1003.8|1003.8|1004|1003.6|1004|1003.8|1003.8|1003.6|340
1627465000000|2021-07-28 09:36:40|1004.2||1004.2||1004.4||1004.2||96
1627465010000|2021-07-28 09:36:50|1004|1003.4|1003.8|1003.2|1004|1003.4|1003.8|1003.2|1517
1627465020000|2021-07-28 09:37:00|1003.6||1003.6||1003.6||1003.6||0
1627465030000|2021-07-28 09:37:10|1003.4|1003|1003.4|1002.8|1003.4|1003|1003.4|1002.6|177
1627465050000|2021-07-28 09:37:30|1003.6|1003|1003.6|1003.2|1003.6|1003.2|1003.6|1003|346
1627465070000|2021-07-28 09:37:50|1002.8|1002.6|1002.8|1002.4|1002.8|1002.6|1002.6|1001.8|75547
1627465080000|2021-07-28 09:38:00|1002.6|1002.2|1002.2|1001.6|1002.8|1002.4|1002.2|1001.6|3521
1627465090000|2021-07-28 09:38:10|1002||1002||1002||1002||0
1627465100000|2021-07-28 09:38:20|1001.8|1001.2|1001|1000.4|1001.8|1001.2|1001|1000.2|2645
1627465110000|2021-07-28 09:38:30|1000.8|1000|1000.8|1000.2|1000.8|1000.2|1000.8|1000|0
1627465120000|2021-07-28 09:38:40|1001|1000.4|1000.6|999.5|1001.6|1001|1000.6|999.4|6887
1627465160000|2021-07-28 09:39:20|1000.8|999.6|1001.8|1001.2|1001.8|1001.2|1000.6|999.6|3847
1627465170000|2021-07-28 09:39:30|1002|1001.4|1001.6|1001.2|1002.4|1001.8|1001.6|1001.2|1392
1627465180000|2021-07-28 09:39:40|1001.4|1001|1001.6|1000.6|1001.6|1001|1001.4|1000.6|433
1627465190000|2021-07-28 09:39:50|1001.8|1000.8|1002|1001.2|1002|1001.4|1001.8|1000.8|419
1627465200000|2021-07-28 09:40:00|1001.8||1001.8||1001.8||1001.8||0
1627465210000|2021-07-28 09:40:10||1001.4||1001.2||1001.4||1001.2|0
1627465280000|2021-07-28 09:41:20|1002.2|1001.4|1002.2|1001.6|1002.2|1001.6|1002|1001.4|74
1627465290000|2021-07-28 09:41:30||1001.8||1001.8||1001.8||1001.6|0
1627465300000|2021-07-28 09:41:40|1002|1001.6|1001.6|1001|1002|1001.6|1001.4|1000.6|3332
1627465320000|2021-07-28 09:42:00|1001.8|1001.2|1002.2|1001.4|1002.2|1001.4|1001.8|1001|383
1627465330000|2021-07-28 09:42:10||1001.6||1001.6||1001.6||1001.6|0
1627465340000|2021-07-28 09:42:20||1001.8||1001.8||1001.8||1001.8|0
1627465350000|2021-07-28 09:42:30|1002.4|1002|1003.8|1003.2|1004|1003.2|1002.4|1002|3151
1627465360000|2021-07-28 09:42:40|1004|1003.4|1004|1003.4|1004|1003.4|1004|1003.4|200
1627465380000|2021-07-28 09:43:00|1004.2|1003.6|1004.6|1003.8|1004.8|1003.8|1004.2|1003.6|26
1627465390000|2021-07-28 09:43:10|1004.4|1003.6|1003.8|1003.4|1004.4|1003.8|1003.8|1003.4|1503
1627465420000|2021-07-28 09:43:40|1004|1003.6|1004|1003.6|1004|1003.6|1004|1003.6|251
1627465450000|2021-07-28 09:44:10|1004.2|1003.8|1003|1002.6|1004.6|1003.8|1003|1002|3565
1627465460000|2021-07-28 09:44:20|1003.2|1002.8|1003.8|1003.2|1003.8|1003.2|1003|1002.8|6730
1627465510000|2021-07-28 09:45:10|1003.6|1003|1003.8|1003|1004.6|1004|1003.2|1002.6|4101
1627465520000|2021-07-28 09:45:20|1003.6||1003.6||1003.6||1003.6||0
1627465550000|2021-07-28 09:45:50|1003.8|1003.2|1004|1003.4|1004|1003.6|1003.8|1003.2|321
1627465560000|2021-07-28 09:46:00|1004.2|1003.6|1004.6|1003.8|1004.6|1003.8|1004.2|1003.6|93
1627465580000|2021-07-28 09:46:20|1004.4|1004|1003.8|1003|1004.4|1004|1003.8|1003|1657
1627465590000|2021-07-28 09:46:30||1003.4||1003.6||1003.6||1003.4|0
1627465620000|2021-07-28 09:47:00|1003.6|1003.2|1003.4|1003.2|1003.6|1003.2|1003.4|1003.2|1409
1627465630000|2021-07-28 09:47:10|1003.6|1003.4|1003.6|1003.4|1003.6|1003.4|1003.6|1003.4|290
1627465640000|2021-07-28 09:47:20|1004|1003.6|1004.2|1003.6|1004.2|1003.6|1004|1003.6|70
1627465660000|2021-07-28 09:47:40|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|0
1627465700000|2021-07-28 09:48:20|1004.6|1004|1004.8|1004.2|1004.8|1004.2|1004.6|1004|0
1627465710000|2021-07-28 09:48:30|1004.6||1004.8||1004.8||1004.6||611
1627465740000|2021-07-28 09:49:00|1004.6||1004.8||1004.8||1004.6||0
1627465760000|2021-07-28 09:49:20|1005|1004.4|1005.4|1005|1005.6|1005|1005|1004.4|1585
1627465770000|2021-07-28 09:49:30|1005.2|1004.8|1005|1004.8|1005.4|1004.8|1005|1004.8|374
1627465810000|2021-07-28 09:50:10|1005.2|1005|1005.6|1005.2|1005.6|1005.2|1005.2|1005|640
1627465820000|2021-07-28 09:50:20|1005.8|1005.4|1006.4|1005.8|1006.4|1005.8|1005.8|1005.4|763
1627465840000|2021-07-28 09:50:40||1006||1006||1006||1006|0
1627465850000|2021-07-28 09:50:50|1006.6|1006.2|1007|1006.4|1007.2|1006.4|1006.6|1006.2|234
1627465870000|2021-07-28 09:51:10||1006.6||1006.6||1006.6||1006.6|0
1627465890000|2021-07-28 09:51:30|1007.2|1006.8|1006.6|1006|1007.4|1006.8|1006.6|1006|2834
1627465900000|2021-07-28 09:51:40|1006.4||1006.4||1006.4||1006.4||0
1627465910000|2021-07-28 09:51:50|1006.2|1005.8|1005.8|1005.4|1006.2|1005.8|1005.6|1004.8|1195
1627465930000|2021-07-28 09:52:10|1005.6|1005.2|1005.2|1004.8|1005.6|1005.2|1005|1004|1603
1627465940000|2021-07-28 09:52:20|1005.4|1005|1005.4|1005|1005.4|1005|1005.4|1005|400
1627465980000|2021-07-28 09:53:00|1005.2|1004.8|1005.2|1004.4|1005.4|1004.8|1005.2|1004.4|516
1627466000000|2021-07-28 09:53:20||1004.6||1004.8||1004.8||1004.6|0
1627466010000|2021-07-28 09:53:30|1005.4|1005|1005.8|1005.2|1005.8|1005.2|1005.4|1005|1119
1627466020000|2021-07-28 09:53:40|1005.6||1005.8||1005.8||1005.6||0
1627466030000|2021-07-28 09:53:50|1005.6|1005|1005.4|1005|1005.6|1005|1005.4|1005|667
1627466050000|2021-07-28 09:54:10|1005.6|1005.2|1005.8|1005.2|1005.8|1005.2|1005.6|1005.2|425
1627466060000|2021-07-28 09:54:20|1006|1005.4|1007|1006.4|1007.2|1006.4|1006|1005.4|531
1627466080000|2021-07-28 09:54:40||1006.6||1006.6||1006.6||1006.6|0
1627466100000|2021-07-28 09:55:00|1007.2|1006.8|1007.4|1007|1007.6|1007|1007.2|1006.8|330
1627466120000|2021-07-28 09:55:20|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|687
1627466130000|2021-07-28 09:55:30|1007.4||1007.4||1007.4||1007.4||0
1627466140000|2021-07-28 09:55:40||1007||1007||1007||1007|0
1627466150000|2021-07-28 09:55:50||1007.2||1007||1007.2||1007|113
1627466170000|2021-07-28 09:56:10||1007.2||1007.2||1007.2||1007.2|0
1627466180000|2021-07-28 09:56:20|1007.6|1007.4|1008|1007.4|1008|1007.4|1007.6|1007.4|210
1627466190000|2021-07-28 09:56:30|1007.8|1007.2|1007.4|1007|1007.8|1007.4|1007.4|1007|1419
1627466260000|2021-07-28 09:57:40|1007.2|1006.6|1007|1006.6|1007.2|1006.6|1007|1006.6|981
1627466270000|2021-07-28 09:57:50|1006.8||1007||1007||1006.8||180
1627466300000|2021-07-28 09:58:20||1006.8||1006.8||1006.8||1006.8|0
1627466310000|2021-07-28 09:58:30|1006.8|1006.6|1007|1006.6|1007|1006.6|1006.8|1006.4|911
1627466350000|2021-07-28 09:59:10|1006.8|1006.4|1006.6|1006.4|1006.8|1006.4|1006.6|1006.4|1000
1627466360000|2021-07-28 09:59:20|1006.8||1007||1007||1006.8||159
1627466380000|2021-07-28 09:59:40||1006.6||1006.4||1006.6||1006.4|0
1627466390000|2021-07-28 09:59:50|1006.8|1006.2|1006.6|1006|1006.8|1006.2|1006|1005.6|9780
1627466400000|2021-07-28 10:00:00|1006.4|1005.8|1006.4|1006|1006.6|1006|1006|1005.4|676
1627466410000|2021-07-28 10:00:10|1006.6|1006.2|1007|1006.6|1007|1006.6|1006.6|1006.2|3373
1627466420000|2021-07-28 10:00:20|1006.8|1006.4|1006.4|1006|1006.8|1006.4|1006.4|1006|586
1627466440000|2021-07-28 10:00:40|1006.2|1005.8|1006|1005.6|1006.2|1005.8|1006|1005.6|344
1627466460000|2021-07-28 10:01:00|1006.2|1005.8|1006.4|1005.8|1006.4|1006|1006|1005.8|996
1627466470000|2021-07-28 10:01:10|1006.6|1006|1006.4|1006|1006.6|1006.2|1006.4|1006|322
1627466540000|2021-07-28 10:02:20|1006.6|1006.2|1006.6|1006.2|1006.6|1006.2|1006.6|1006.2|590
1627466610000|2021-07-28 10:03:30|1006.8|1006.4|1007|1006.6|1007.2|1006.6|1006.8|1006.4|1510
1627466620000|2021-07-28 10:03:40||1006.8||1006.8||1006.8||1006.8|0
1627466630000|2021-07-28 10:03:50|1007.2|1007|1007.8|1007.2|1007.8|1007.2|1007.2|1007|211
1627466640000|2021-07-28 10:04:00|1007.6|1007.4|1007.4|1007|1007.6|1007.4|1007.4|1007|287
1627466670000|2021-07-28 10:04:30|1007.6|1007.2|1007.8|1007.2|1007.8|1007.2|1007.6|1007.2|0
1627466690000|2021-07-28 10:04:50|1008|1007.4|1007.6|1007.2|1008.2|1007.4|1007.4|1007|4361
1627466710000|2021-07-28 10:05:10||1007.4||1007.2||1007.4||1007.2|516
1627466720000|2021-07-28 10:05:20|1007.4|1007|1007.2|1006.6|1007.4|1007|1007.2|1006.6|1493
1627466750000|2021-07-28 10:05:50|1007|1006.4|1006.8|1006.2|1007|1006.4|1006.8|1006.2|1298
1627466760000|2021-07-28 10:06:00|1006.6|1006|1006.6|1006.2|1006.6|1006.4|1006.4|1005.8|0
1627466770000|2021-07-28 10:06:10|1006.8|1006.4|1007.4|1007|1007.6|1007|1006.8|1006.4|641
1627466780000|2021-07-28 10:06:20|1007.6||1007.4||1007.6||1007.4||0
1627466820000|2021-07-28 10:07:00|1007.6|1007.2|1008.2|1007.8|1008.2|1007.8|1007.6|1007.2|528
1627466830000|2021-07-28 10:07:10||1008||1008||1008||1008|0
1627466870000|2021-07-28 10:07:50|||||||||100
1627466880000|2021-07-28 10:08:00|1008.4|1008.2|1008.8|1008.2|1008.8|1008.2|1008.4|1008.2|169
1627466890000|2021-07-28 10:08:10||1008.4||1008.4||1008.4||1008.4|0
1627466900000|2021-07-28 10:08:20|1008.6|1008.2|1008.4|1008|1008.6|1008.2|1008.4|1007.8|912
1627466940000|2021-07-28 10:09:00|1008.2|1007.8|1008|1007.6|1008.2|1007.8|1008|1007.6|369
1627466960000|2021-07-28 10:09:20|1007.8|1007.4|1007.8|1007.2|1007.8|1007.4|1007.6|1007.2|1824
1627467000000|2021-07-28 10:10:00|1007.6|1006.8|1007.4|1006.8|1007.6|1006.8|1007.4|1006.8|9
1627467010000|2021-07-28 10:10:10|1007.2|1006.6|1007.2|1006.4|1007.2|1006.6|1007|1006.2|500
1627467020000|2021-07-28 10:10:20|1007|1006.2|1006.8|1006.4|1007|1006.4|1006.8|1006|0
1627467030000|2021-07-28 10:10:30|1006.6|1006.2|1006.6|1005.6|1006.6|1006.2|1006.6|1005.6|530
1627467040000|2021-07-28 10:10:40|1006.4||1006.2||1006.4||1006.2||0
1627467060000|2021-07-28 10:11:00|1005|1004.8|1004.6|1004.4|1005|1004.8|1004|1003.6|38383
1627467070000|2021-07-28 10:11:10|1004.4|1004.2|1004.4|1004|1004.4|1004.2|1004.4|1004|0
1627467080000|2021-07-28 10:11:20|1004.6|1004.2|1004.8|1004.4|1004.8|1004.4|1004.6|1004.2|935
1627467090000|2021-07-28 10:11:30|1004.6|1004.2|1004.6|1004|1004.6|1004.2|1004.6|1004|485
1627467150000|2021-07-28 10:12:30|1004.4|1003.8|1004|1003.4|1004.4|1003.8|1004|1003.4|1210
1627467160000|2021-07-28 10:12:40|1003.8|1003|1003.2|1002.6|1003.8|1003.4|1003.2|1002.6|1608
1627467180000|2021-07-28 10:13:00|1003|1002.4|1002.8|1002.2|1003|1002.4|1002.8|1002.2|95
1627467190000|2021-07-28 10:13:10||1002||1002||1002.2||1002|0
1627467210000|2021-07-28 10:13:30|1002.6|1001.8|1002|1001.4|1002.6|1002|1002|1001.2|0
1627467220000|2021-07-28 10:13:40|1002.2|1001.2|1002|1001.2|1002.2|1001.2|1002|1001|0
1627467230000|2021-07-28 10:13:50||1001||1001||1001||1000.8|0
1627467260000|2021-07-28 10:14:20|1001.8|1001.2|1001.8|1001.4|1001.8|1001.6|1001.6|1001.2|0
1627467270000|2021-07-28 10:14:30|1002|1001.6|1002|1001.6|1002.2|1001.8|1002|1001.4|962
1627467300000|2021-07-28 10:15:00|1002.2||1002||1002.2||1002||0
1627467310000|2021-07-28 10:15:10|1002.2||1002.2||1002.2||1002.2||0
1627467330000|2021-07-28 10:15:30|1002|1001.8|1002.2|1001.8|1002.2|1001.8|1001.8|1001.8|48
1627467340000|2021-07-28 10:15:40|1002.4|1002|1002.4|1002|1002.6|1002.2|1002.4|1002|851
1627467350000|2021-07-28 10:15:50|1002.6|1002.2|1002.8|1002.2|1003.2|1002.4|1002.2|1002|474
1627467360000|2021-07-28 10:16:00||1002.4||1002.4||1002.4||1002.4|0
1627467370000|2021-07-28 10:16:10|1002.6|1002.2|1002|1001.6|1002.6|1002.2|1001.8|1001.6|1800
1627467380000|2021-07-28 10:16:20|1001|1000.8|1002.4|1002|1002.6|1002|1001|1000.8|6372
1627467390000|2021-07-28 10:16:30|1002.6|1002.2|1003.2|1002.6|1003.2|1002.6|1002.6|1002.2|261
1627467400000|2021-07-28 10:16:40|1003.4|1002.4|1003.6|1002.8|1003.6|1002.8|1003.4|1002.4|0
1627467410000|2021-07-28 10:16:50|1003.8||1003.8||1003.8||1003.8||0
1627467430000|2021-07-28 10:17:10|1004|1003|1004|1003.2|1004|1003.2|1004|1003|0
1627467440000|2021-07-28 10:17:20|1004.2|1003.4|1004.4|1003.6|1004.6|1003.6|1004.2|1003.4|0
1627467470000|2021-07-28 10:17:50|1004.6|1003.8|1004.8|1004|1005|1004|1004.6|1003.8|0
1627467480000|2021-07-28 10:18:00||1004.2||1004.2||1004.2||1004.2|0
1627467490000|2021-07-28 10:18:10|1005|1004|1005|1004.2|1005.2|1004.4|1005|1003.8|0
1627467500000|2021-07-28 10:18:20|1004|1003.8|1004.4|1003.6|1004.6|1004.2|1004|1003.4|10760
1627467510000|2021-07-28 10:18:30|1003.4|1003.2|1004.4|1003.6|1004.4|1003.8|1003.4|1003.2|5122
1627467520000|2021-07-28 10:18:40||1003.8||1003.8||1003.8||1003.8|0
1627467530000|2021-07-28 10:18:50|1004.6|1004|1004.6|1004.4|1004.6|1004.4|1004.6|1004|28
1627467540000|2021-07-28 10:19:00|||||||||20
1627467550000|2021-07-28 10:19:10|1004.4|1004.2|1004.6|1004|1004.6|1004.2|1004.2|1003.8|926
1627467570000|2021-07-28 10:19:30||1004.2||1004.2||1004.2||1004.2|0
1627467600000|2021-07-28 10:20:00|1004.8|1004.4|1004.8|1004.2|1005|1004.6|1004.8|1003.8|1038
1627467630000|2021-07-28 10:20:30|1004.6|1004|1004.6|1004|1004.6|1004|1004|1003.2|1006
1627467650000|2021-07-28 10:20:50|1004.8|1004.2|1004.8|1004.4|1005|1004.6|1004.8|1004.2|343
1627467660000|2021-07-28 10:21:00|1005||1005||1005||1005||0
1627467670000|2021-07-28 10:21:10|1004.8|1003.6|1004|1003.4|1004.8|1003.6|1004|1003.2|6000
1627467700000|2021-07-28 10:21:40||1003.6||1003.8||1003.8||1003.6|557
1627467720000|2021-07-28 10:22:00|1004.2|1004|1004.8|1004.2|1004.8|1004.2|1004.2|1004|1879
1627467730000|2021-07-28 10:22:10||1004.4||1004.2||1004.4||1004.2|0
1627467740000|2021-07-28 10:22:20||1004.4||1004.4||1004.4||1004.4|0
1627467750000|2021-07-28 10:22:30|1004.6|1004.2|1004.2|1003.6|1004.6|1004.2|1004.2|1003.6|1771
1627467760000|2021-07-28 10:22:40|1004.4|1003.8|1004.6|1003.8|1004.6|1004|1004.4|1003.6|0
1627467780000|2021-07-28 10:23:00|1004.4|1003.6|1004.4|1003.6|1004.4|1003.6|1004.4|1003.6|0
1627467790000|2021-07-28 10:23:10|1004.2||1004||1004.2||1004||0
1627467820000|2021-07-28 10:23:40|1003.8|1003.2|1003.6|1002.8|1003.8|1003.2|1003.6|1002.8|630
1627467830000|2021-07-28 10:23:50|1002|1001.8|1002.8|1002.2|1003.6|1002.2|1002|1001.8|10739
1627467840000|2021-07-28 10:24:00|1003|1002.4|1003|1002.4|1003|1002.8|1003|1002.4|1042
1627467870000|2021-07-28 10:24:30|1003.2|1002.6|1003.6|1003|1003.6|1003|1003.2|1002.6|738
1627467940000|2021-07-28 10:25:40|||||||||100
1627467960000|2021-07-28 10:26:00||1003.2||1003.2||1003.2||1003.2|0
1627467980000|2021-07-28 10:26:20|1003.4|1003|1003|1002.4|1003.4|1003|1003|1002.4|1583
1627468030000|2021-07-28 10:27:10|1003.2|1002.8|1003.2|1003|1003.2|1003|1003.2|1002.8|358
1627468040000|2021-07-28 10:27:20|1003.4|1003.2|1003.4|1002.6|1003.6|1003.2|1003.2|1002.6|683
1627468060000|2021-07-28 10:27:40|1003.6|1003|1003.6|1003|1003.6|1003|1003.6|1003|0
1627468070000|2021-07-28 10:27:50|1003.8|1003.2|1003.8|1003.4|1004|1003.4|1003.8|1003.2|400
1627468080000|2021-07-28 10:28:00||1003.2||1003.4||1003.4||1003.2|0
1627468100000|2021-07-28 10:28:20|1004|1003.6|1004.2|1003.6|1004.2|1003.6|1004|1003.4|270
1627468140000|2021-07-28 10:29:00||1003.8||1003.6||1003.8||1003.6|0
1627468150000|2021-07-28 10:29:10||1003.8||1004||1004||1003.8|0
1627468170000|2021-07-28 10:29:30|1004|1003.8|1004|1003.6|1004.2|1003.8|1004|1003.4|254
1627468180000|2021-07-28 10:29:40|1004.2|1003.8|1004.2|1003.6|1004.2|1003.8|1004.2|1003.6|273
1627468190000|2021-07-28 10:29:50|1004|1003.4|1004|1003.4|1004|1003.4|1004|1003.2|0
1627468200000|2021-07-28 10:30:00|1003.8|1003|1004|1003.4|1004|1003.4|1003.6|1003|2251
1627468210000|2021-07-28 10:30:10|1004.2|1003.6|1004.4|1004|1004.4|1004|1004.2|1003.6|501
1627468220000|2021-07-28 10:30:20|1004.6|1004.2|1004.6|1004|1004.6|1004.2|1004.6|1004|720
1627468260000|2021-07-28 10:31:00||1004.2||1004.2||1004.2||1004.2|0
1627468340000|2021-07-28 10:32:20|1004.4|1004|1004.4|1004|1004.4|1004|1004.2|1003.8|1246
1627468350000|2021-07-28 10:32:30|1004.2|1003.8|1004.2|1003.8|1004.2|1003.8|1004.2|1003.6|1
1627468360000|2021-07-28 10:32:40|1004|1003.6|1003.6|1003|1004|1003.6|1003.6|1003|1454
1627468370000|2021-07-28 10:32:50|1003.4|1002.8|1003.4|1002.6|1003.6|1002.8|1003.4|1002.6|250
1627468390000|2021-07-28 10:33:10|1003.6|1002.8|1004|1003.4|1004|1003.4|1003.6|1002.8|388
1627468410000|2021-07-28 10:33:30|1004.2|1003.6|1004.2|1003.6|1004.2|1003.6|1004.2|1003.6|0
1627468430000|2021-07-28 10:33:50|1004.4|1003.8|1004.6|1004|1004.6|1004|1004.4|1003.8|0
1627468440000|2021-07-28 10:34:00|1004.4|1004.2|1005|1004.6|1005|1004.6|1004.4|1004.2|553
1627468460000|2021-07-28 10:34:20|1005.2|1004.4|1005.4|1004.8|1005.4|1005|1005.2|1004.4|5
1627468480000|2021-07-28 10:34:40||1005||1005||1005||1005|0
1627468500000|2021-07-28 10:35:00|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|744
1627468550000|2021-07-28 10:35:50|1005|1004.4|1004.8|1004.2|1005|1004.4|1004.8|1004.2|515
1627468570000|2021-07-28 10:36:10||1004.4||1004.4||1004.4||1004.4|0
1627468580000|2021-07-28 10:36:20|1004.6|1004|1004.6|1004|1004.6|1004.4|1004.6|1003.8|377
1627468590000|2021-07-28 10:36:30||1003.8||1004||1004.2||1003.8|832
1627468600000|2021-07-28 10:36:40|1004.8|1004.2|1005.2|1004.6|1005.2|1004.6|1004.8|1004.2|77
1627468620000|2021-07-28 10:37:00|1005|1004.2|1004.8|1004.2|1005.2|1004.2|1004.8|1004|1126
1627468630000|2021-07-28 10:37:10|1004.6|1004|1004.4|1003.8|1004.6|1004|1004.4|1003.8|246
1627468640000|2021-07-28 10:37:20|1004.6|1004|1004.8|1004.2|1004.8|1004.2|1004.6|1004|292
1627468680000|2021-07-28 10:38:00||1004||1004||1004||1004|0
1627468690000|2021-07-28 10:38:10||1004.2||1004.2||1004.2||1004.2|0
1627468710000|2021-07-28 10:38:30|1005|1004.4|1005|1004.6|1005|1004.8|1005|1004|396
1627468750000|2021-07-28 10:39:10||1004.8||1004.8||1004.8||1004.8|0
1627468760000|2021-07-28 10:39:20|1005.2|1004.6|1005.4|1005|1005.4|1005|1005.2|1004.6|276
1627468780000|2021-07-28 10:39:40|1005.2|1004.8|1005.2|1004.6|1005.2|1004.8|1005.2|1004.6|527
1627468850000|2021-07-28 10:40:50|1005||1005||1005||1005||0
1627468870000|2021-07-28 10:41:10|1005.2|1004.8|1005.4|1005|1005.4|1005.2|1005.2|1004.8|331
1627468890000|2021-07-28 10:41:30||1005.2||1005.2||1005.2||1005.2|0
1627468910000|2021-07-28 10:41:50|1005.6|1005.4|1005.8|1005.4|1005.8|1005.4|1005.6|1005.4|113
1627468920000|2021-07-28 10:42:00||1005.2||1005.2||1005.2||1005.2|0
1627468990000|2021-07-28 10:43:10|1005.6|1005|1005.2|1004.8|1005.6|1005.2|1005.2|1004.8|60
1627469030000|2021-07-28 10:43:50|1005.4|1005|1005.4|1005|1005.4|1005|1005.4|1005|4
1627469050000|2021-07-28 10:44:10|1005.6|1005.2|1005.6|1005|1005.8|1005.4|1005.4|1004.6|341
1627469060000|2021-07-28 10:44:20|1005.4||1005.4||1005.4||1005.4||0
1627469080000|2021-07-28 10:44:40|1004|1003.8|1004.4|1003.8|1005.2|1004.2|1003.8|1003.2|27279
1627469100000|2021-07-28 10:45:00|1004.2||1004.2||1004.2||1004.2||0
1627469110000|2021-07-28 10:45:10|1004.4|1004|1005|1004.4|1005|1004.6|1004.4|1004|2222
1627469130000|2021-07-28 10:45:30|1005.2|1004.6|1005.4|1004.8|1005.4|1004.8|1005.2|1004.6|170
1627469140000|2021-07-28 10:45:40|1005.6|1005|1005.6|1005|1005.6|1005|1005.6|1005|0
1627469150000|2021-07-28 10:45:50|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|0
1627469160000|2021-07-28 10:46:00|1006|1005.4|1006.2|1005.6|1006.2|1005.6|1006|1005.4|0
1627469170000|2021-07-28 10:46:10|1006.4|1005.8|1006.2|1005.6|1006.4|1006|1006.2|1005.6|518
1627469180000|2021-07-28 10:46:20|1006||1006||1006||1005.8||0
1627469200000|2021-07-28 10:46:40|1006.2|1005.8|1006.2|1005.8|1006.4|1006|1006.2|1005.6|104
1627469210000|2021-07-28 10:46:50|1006.4||1006.4||1006.4||1006.4||0
1627469220000|2021-07-28 10:47:00|1006.2|1006|1006.2|1005.8|1006.2|1006|1006|1005.8|0
1627469230000|2021-07-28 10:47:10|1006.4||1006.2||1006.4||1006.2||0
1627469290000|2021-07-28 10:48:10|1006.4|1006|1006.8|1006.4|1006.8|1006.4|1006.4|1006|364
1627469300000|2021-07-28 10:48:20|1007|1006.6|1007|1006.6|1007|1006.6|1007|1006.6|0
1627469310000|2021-07-28 10:48:30|1007.2|1006.8|1007.6|1007.2|1007.6|1007.2|1007.2|1006.8|127
1627469330000|2021-07-28 10:48:50|1007.8|1007.4|1008|1007.4|1008|1007.4|1007.8|1007.4|127
1627469350000|2021-07-28 10:49:10||1007.6||1007.6||1007.6||1007.6|0
1627469360000|2021-07-28 10:49:20|1008.2|1007.8|1008.4|1007.8|1008.4|1008|1008.2|1007.8|0
1627469370000|2021-07-28 10:49:30|1008.2||1008.2||1008.2||1008.2||0
1627469380000|2021-07-28 10:49:40||1008||1008||1008||1008|0
1627469390000|2021-07-28 10:49:50||1007.8||1007.8||1007.8||1007.8|859
1627469400000|2021-07-28 10:50:00|1008|1007.6|1007.6|1007.2|1008|1007.6|1007.6|1007.2|512
1627469420000|2021-07-28 10:50:20|1007.8|1007.4|1008|1007.4|1008|1007.4|1007.8|1007.4|503
1627469440000|2021-07-28 10:50:40|1007.8||1007.8||1007.8||1007.8||0
1627469460000|2021-07-28 10:51:00|1007.6|1007|1007.2|1006.8|1007.6|1007|1007.2|1006.8|349
1627469570000|2021-07-28 10:52:50|1007|1006.4|1007|1006.2|1007|1006.4|1006.8|1006|720
1627469590000|2021-07-28 10:53:10||1006.4||1006.4||1006.4||1006.4|0
1627469600000|2021-07-28 10:53:20|1007.2|1006.6|1007.2|1006.8|1007.2|1006.8|1007.2|1006.6|385
1627469610000|2021-07-28 10:53:30|1007|1006.6|1007|1006.4|1007|1006.6|1007|1006.4|261
1627469620000|2021-07-28 10:53:40|||||||||41
1627469630000|2021-07-28 10:53:50|1006.8|1006.2|1006.2|1005.4|1006.8|1006.2|1006.2|1005.2|1253
1627469660000|2021-07-28 10:54:20||1005.6||1005.4||1005.6||1005.4|1
1627469670000|2021-07-28 10:54:30|1006|1005.2|1006|1005.2|1006|1005.2|1006|1005.2|0
1627469690000|2021-07-28 10:54:50|1006.2|1005.4|1006.6|1005.8|1006.6|1006|1006.2|1005.4|1059
1627469700000|2021-07-28 10:55:00||1006||1006||1006||1006|0
1627469720000|2021-07-28 10:55:20||1006.2||1006.2||1006.2||1006.2|0
1627469730000|2021-07-28 10:55:30|1006.8|1006|1007|1006.4|1007|1006.6|1006.8|1006|127
1627469750000|2021-07-28 10:55:50|1007.2|1006.6|1007.2|1006.6|1007.2|1006.8|1007.2|1006.6|127
1627469760000|2021-07-28 10:56:00|1007|1006.8|1006.8|1006.2|1007|1007|1006.8|1006|1
1627469800000|2021-07-28 10:56:40|1006.6|1006|1006.6|1006.2|1006.6|1006.2|1006.6|1006|0
1627469820000|2021-07-28 10:57:00|1006.4|1006|1006|1005.6|1006.4|1006|1006|1005.4|373
1627469840000|2021-07-28 10:57:20|1006.2|1005.8|1006.4|1006|1006.4|1006|1006.2|1005.8|463
1627469860000|2021-07-28 10:57:40|1006.2|1005.8|1006.2|1005.6|1006.2|1005.8|1006.2|1005.6|199
1627469870000|2021-07-28 10:57:50||1005.4||1005.4||1005.4||1005.4|0
1627469890000|2021-07-28 10:58:10||1005.8||1005.8||1005.8||1005.8|0
1627469910000|2021-07-28 10:58:30|1006.4|1006|1006.6|1006|1006.6|1006|1006.4|1006|164
1627469940000|2021-07-28 10:59:00||1006.2||1006.2||1006.2||1006.2|0
1627469980000|2021-07-28 10:59:40||1006||1006||1006||1006|0
1627469990000|2021-07-28 10:59:50|1006.4|1005.8|1006.4|1005.8|1006.4|1005.8|1006.4|1005.8|0
1627470000000|2021-07-28 11:00:00|1006.2|1005.4|1006|1005.4|1006.2|1005.4|1006|1005.4|3
1627470130000|2021-07-28 11:02:10|1006.2|1005|1005.6|1005.4|1006.2|1005.4|1005.6|1004.2|1061
1627470140000|2021-07-28 11:02:20|1005.8|1005|1006|1005.6|1006|1005.6|1005.6|1005|1951
1627470150000|2021-07-28 11:02:30|1005.8|1005|1005.6|1005|1005.8|1005|1005.2|1004.6|2079
1627470160000|2021-07-28 11:02:40||1005.2||1005||1005.4||1005|0
1627470180000|2021-07-28 11:03:00|1005.8|1005.2|1005.6|1005|1006.2|1005.4|1005.6|1005|1273
1627470230000|2021-07-28 11:03:50|1005.4||1005.4||1005.4||1005.4||0
1627470240000|2021-07-28 11:04:00|1005.6|1005.2|1005.8|1005.4|1005.8|1005.4|1005.6|1005.2|961
1627470260000|2021-07-28 11:04:20|1005.6|1005.2|1005.4|1005|1005.6|1005.2|1005.2|1005|2442
1627470300000|2021-07-28 11:05:00|1005.2|1004.8|1005.6|1005|1005.6|1005.2|1004.8|1004.2|3468
1627470310000|2021-07-28 11:05:10|1005.4|1004.8|1005.4|1005|1005.4|1005|1005.4|1004.8|0
1627470320000|2021-07-28 11:05:20|1005.2|1004.8|1005.4|1004.8|1005.4|1004.8|1004.8|1004.6|1359
1627470330000|2021-07-28 11:05:30|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1005|1004.6|0
1627470340000|2021-07-28 11:05:40||1004.8||1004.6||1004.8||1004.6|1
1627470360000|2021-07-28 11:06:00|1005.4|1004.8|1005.6|1005.2|1005.6|1005.2|1005.4|1004.8|367
1627470370000|2021-07-28 11:06:10|1005.8|1005.4|1006|1005.4|1006|1005.6|1005.8|1005.4|210
1627470400000|2021-07-28 11:06:40||1005.6||1005.6||1005.6||1005.6|0
1627470420000|2021-07-28 11:07:00|1005.8|1005.4|1005.6|1005|1005.8|1005.4|1005.6|1005|578
1627470470000|2021-07-28 11:07:50|1005.4||1005.6||1005.6||1005.4||0
1627470580000|2021-07-28 11:09:40|1005.4|1004.8|1005|1004.2|1005.4|1004.8|1004.8|1004.2|1019
1627470590000|2021-07-28 11:09:50||1004.4||1004.6||1004.6||1004.4|0
1627470620000|2021-07-28 11:10:20|1005.2|1004.8|1006|1005.4|1006|1005.6|1005.2|1004.8|1359
1627470640000|2021-07-28 11:10:40|||||||||100
1627470650000|2021-07-28 11:10:50|1005.8||1005.8||1005.8||1005.8||0
1627470660000|2021-07-28 11:11:00|1005.6|1005.2|1005.6|1005.4|1005.8|1005.6|1005.6|1005|1879
1627470680000|2021-07-28 11:11:20|1005.8||1005.8||1005.8||1005.8||1000
1627470700000|2021-07-28 11:11:40|1006|1005.6|1005.6|1005.4|1006.4|1005.8|1005.6|1005.4|5377
1627470710000|2021-07-28 11:11:50|1005.4|1005|1005.4|1004.8|1005.4|1005|1005.4|1004.8|1
1627470720000|2021-07-28 11:12:00||1005||1005||1005||1005|0
1627470730000|2021-07-28 11:12:10|1005.2|1004.6|1004.8|1004.4|1005.2|1004.6|1004.8|1004.2|653
1627470740000|2021-07-28 11:12:20||1004.2||1004.2||1004.2||1004.2|0
1627470750000|2021-07-28 11:12:30|1004.6|1004|1003.8|1003.4|1004.6|1004|1003.8|1003|250
1627470760000|2021-07-28 11:12:40|1003.6||1003.8||1003.8||1003.6||415
1627470770000|2021-07-28 11:12:50|1004|1003.6|1004.6|1004|1004.6|1004|1004|1003.6|857
1627470790000|2021-07-28 11:13:10||1004.2||1004||1004.2||1004|0
1627470820000|2021-07-28 11:13:40||1004.2||1004.2||1004.2||1004.2|0
1627470830000|2021-07-28 11:13:50|1004.8|1004.4|1005|1004.4|1005|1004.6|1004.8|1004.4|521
1627470840000|2021-07-28 11:14:00|1004.8|1004.2|1004.8|1004.4|1004.8|1004.4|1004.8|1004.2|0
1627470880000|2021-07-28 11:14:40|1004.6|1004.2|1004.4|1004.2|1004.6|1004.2|1004.4|1004|747
1627470910000|2021-07-28 11:15:10|1004.6|1004.4|1005|1004.4|1005|1004.4|1004.6|1004.4|830
1627470950000|2021-07-28 11:15:50|1005.2|1004.6|1005.4|1005|1005.4|1005|1005.2|1004.6|389
1627470960000|2021-07-28 11:16:00|1005.6|1005.2|1006.2|1005.6|1006.2|1005.6|1005.6|1005.2|254
1627470990000|2021-07-28 11:16:30||1005.8||1006||1006||1005.8|0
1627471000000|2021-07-28 11:16:40|1006.4|1006.2|1006.4|1006.2|1006.6|1006.2|1006.4|1006|377
1627471010000|2021-07-28 11:16:50|1006.6|1006.4|1007|1006.6|1007|1006.8|1006.6|1006.4|2230
1627471020000|2021-07-28 11:17:00|1006.8|1006.4|1006.6|1006.2|1006.8|1006.4|1006.6|1006.2|0
1627471030000|2021-07-28 11:17:10|1006.8||1006.6||1006.8||1006.6||700
1627471050000|2021-07-28 11:17:30|1006.8|1006.6|1006.8|1006.4|1007|1006.6|1006.6|1006.2|831
1627471060000|2021-07-28 11:17:40|1007|1006.6|1006|1005.4|1007|1006.6|1006|1005.2|5174
1627471070000|2021-07-28 11:17:50|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|0
1627471100000|2021-07-28 11:18:20|1005.6|1004.8|1005.4|1005|1005.6|1005|1005.2|1004.4|387
1627471120000|2021-07-28 11:18:40|||||||||5
1627471150000|2021-07-28 11:19:10|1005.2|1004.8|1004.8|1004.2|1005.2|1004.8|1004.8|1004|479
1627471170000|2021-07-28 11:19:30|1004.6|1004|1004.6|1004|1004.6|1004|1004.6|1004|465
1627471190000|2021-07-28 11:19:50||1004.2||1004.2||1004.2||1004|0
1627471200000|2021-07-28 11:20:00|1004.8|1004.4|1004.6|1004.2|1004.8|1004.4|1004.4|1004|1860
1627471250000|2021-07-28 11:20:50|1004.4|1004|1004.4|1004|1004.4|1004|1004.4|1004|0
1627471280000|2021-07-28 11:21:20|1004.2|1003.8|1004|1003.4|1004.2|1003.8|1004|1003|573
1627471290000|2021-07-28 11:21:30|1003.8|1003|1003.8|1003.2|1003.8|1003.2|1003.8|1003|0
1627471300000|2021-07-28 11:21:40|1004|1003.4|1003.8|1003.4|1004|1003.6|1003.8|1003.4|941
1627471360000|2021-07-28 11:22:40|1004|1003.6|1004.2|1003.8|1004.2|1004|1004|1003.6|850
1627471370000|2021-07-28 11:22:50|1004|1003.4|1004|1003.2|1004|1003.4|1004|1003.2|381
1627471390000|2021-07-28 11:23:10|1004.2|1003.4|1004.6|1004|1004.6|1004|1004.2|1003.4|373
1627471490000|2021-07-28 11:24:50|1004.4|1003.6|1003.8|1003.2|1004.4|1003.6|1003.6|1002.8|593
1627471500000|2021-07-28 11:25:00|1003.6|1002.8|1003|1002.4|1003.6|1003|1003|1002.2|32
1627471570000|2021-07-28 11:26:10|1003.2|1002.6|1003.2|1002.6|1003.2|1002.8|1003.2|1002.6|427
1627471580000|2021-07-28 11:26:20||1002.8||1002.8||1002.8||1002.8|0
1627471600000|2021-07-28 11:26:40|1003|1002.6|1003|1002.4|1003.2|1002.8|1002.8|1002.4|1829
1627471650000|2021-07-28 11:27:30||1002.6||1002.8||1002.8||1002.4|0
1627471670000|2021-07-28 11:27:50|1003.2||1003.2||1003.2||1003.2||483
1627471680000|2021-07-28 11:28:00|1003.4|1003|1003.4|1003|1003.6|1003|1003.4|1003|463
1627471690000|2021-07-28 11:28:10|1003.2|1002.8|1003.4|1002.8|1003.4|1003|1003|1002.8|743
1627471700000|2021-07-28 11:28:20||1003||1003||1003||1003|0
1627471740000|2021-07-28 11:29:00|1003.6|1003.2|1003.8|1003.4|1003.8|1003.4|1003.6|1003.2|744
1627471760000|2021-07-28 11:29:20|1004|1003.6|1004|1003.4|1004.2|1003.8|1004|1003.4|543
1627471770000|2021-07-28 11:29:30||1003.8||1003.8||1003.8||1003.8|0
1627471790000|2021-07-28 11:29:50|1004.2|1004|1004.2|1004|1004.2|1004|1004.2|1004|337
1627471800000|2021-07-28 11:30:00|1004.4|1004.2|1005|1004.6|1005|1004.6|1004.4|1004.2|1027
1627471810000|2021-07-28 11:30:10|1005.2|1004.8|1005.4|1005|1005.4|1005|1005.2|1004.8|127
1627471820000|2021-07-28 11:30:20|1005.2|1005.2|1005|1004.6|1005.2|1005.2|1005|1004.6|1098
1627471830000|2021-07-28 11:30:30||1004.8||1004.6||1004.8||1004.6|0
1627471840000|2021-07-28 11:30:40|1004.8|1004.4|1004.4|1004|1004.8|1004.4|1004.4|1003.8|2086
1627471850000|2021-07-28 11:30:50|1004.6|1004.2|1004.6|1004.2|1004.6|1004.2|1004.6|1004.2|473
1627471860000|2021-07-28 11:31:00||1004.4||1004.4||1004.4||1004.4|0
1627471880000|2021-07-28 11:31:20||1004.2||1004.2||1004.2||1004.2|38
1627471910000|2021-07-28 11:31:50|1004.4|1004|1004.2|1003.8|1004.4|1004|1004.2|1003.8|438
1627471920000|2021-07-28 11:32:00|1004.4|1004|1004.4|1004|1004.4|1004|1004.4|1004|127
1627471940000|2021-07-28 11:32:20|1004.6|1004.2|1004.4|1004.2|1004.6|1004.2|1004.4|1004|127
1627471950000|2021-07-28 11:32:30|1004.6|1004|1004.4|1004.2|1004.6|1004.2|1004.4|1004|2359
1627471990000|2021-07-28 11:33:10|1004.2|1004|1004.4|1004|1004.4|1004|1004.2|1003.6|252
1627472020000|2021-07-28 11:33:40|1004.6|1004.2|1004.6|1004.2|1004.6|1004.2|1004.6|1004.2|506
1627472030000|2021-07-28 11:33:50||1004||1004||1004||1004|0
1627472050000|2021-07-28 11:34:10||1004.2||1004.2||1004.2||1004.2|0
1627472060000|2021-07-28 11:34:20||1004.4||1004.4||1004.4||1004.4|0
1627472090000|2021-07-28 11:34:50|1004.8|1004|1004.6|1004|1004.8|1004|1004.4|1004|1660
1627472100000|2021-07-28 11:35:00|1004.8|1004.2|1005.4|1004.8|1005.6|1005|1004.8|1004.2|1915
1627472110000|2021-07-28 11:35:10|1005.2|1005|1005|1004.4|1005.2|1005|1005|1004.4|240
1627472130000|2021-07-28 11:35:30||1004.6||1004.6||1004.6||1004.6|0
1627472140000|2021-07-28 11:35:40|1005.2|1004.8|1005.4|1004.8|1005.4|1004.8|1005.2|1004.8|395
1627472170000|2021-07-28 11:36:10|1005.2|1004.6|1005|1004.6|1005.2|1004.6|1005|1004.6|0
1627472180000|2021-07-28 11:36:20|1004.8|1004.4|1004.8|1004.4|1004.8|1004.4|1004.8|1004.4|0
1627472210000|2021-07-28 11:36:50|1004.6|1004.2|1005|1004.4|1005.2|1004.8|1004.6|1004.2|2093
1627472250000|2021-07-28 11:37:30|1005.2|1004.6|1005.4|1004.8|1005.4|1005|1005.2|1004.6|127
1627472260000|2021-07-28 11:37:40|1005.6|1005|1005.6|1005|1005.6|1005.2|1005.6|1005|127
1627472270000|2021-07-28 11:37:50||1005.2||1005.2||1005.2||1005.2|0
1627472280000|2021-07-28 11:38:00||1005.4||1005.4||1005.4||1005.4|0
1627472290000|2021-07-28 11:38:10|1005.4|1005.2|1005.2|1004.6|1005.6|1005.4|1005.2|1004.6|1978
1627472300000|2021-07-28 11:38:20|1005||1005||1005||1005||0
1627472320000|2021-07-28 11:38:40|1004.8|1004.4|1004.8|1004.4|1004.8|1004.4|1004.8|1004.4|281
1627472360000|2021-07-28 11:39:20|1005|1004.6|1005.2|1004.8|1005.2|1004.8|1005|1004.6|433
1627472380000|2021-07-28 11:39:40|1005|1005|1005|1004.4|1005|1005|1005|1004.4|665
1627472390000|2021-07-28 11:39:50||1004.8||1004.6||1004.8||1004.4|50
1627472400000|2021-07-28 11:40:00|1004.8|1004.4|1004.8|1004.2|1004.8|1004.4|1004.8|1004|0
1627472430000|2021-07-28 11:40:30|1004.6|1004|1004.4|1004|1004.6|1004|1004.4|1003.8|0
1627472450000|2021-07-28 11:40:50|1004.6|1004.2|1004.8|1004.2|1004.8|1004.2|1004.6|1004.2|497
1627472460000|2021-07-28 11:41:00||1004.4||1004.4||1004.4||1004.4|0
1627472470000|2021-07-28 11:41:10|1004.6|1004.2|1004.2|1003.8|1004.6|1004.4|1004|1003.6|1977
1627472490000|2021-07-28 11:41:30|1004.4|1004|1004.6|1004.2|1004.6|1004.2|1004.4|1004|890
1627472500000|2021-07-28 11:41:40||1004||1004||1004||1004|0
1627472510000|2021-07-28 11:41:50|1004.8|1004.2|1004.8|1004.6|1004.8|1004.6|1004.6|1004.2|438
1627472530000|2021-07-28 11:42:10|1004.6|1004.4|1004.6|1004.2|1004.8|1004.4|1004.6|1004.2|552
1627472580000|2021-07-28 11:43:00|1004.4|1003.8|1004.2|1003.8|1004.4|1003.8|1004.2|1003.8|553
1627472590000|2021-07-28 11:43:10|1004|1003.6|1004|1003.4|1004|1003.6|1004|1003.2|740
1627472610000|2021-07-28 11:43:30|1003.8|1003.2|1003.8|1003.4|1003.8|1003.4|1003.6|1002.8|1355
1627472620000|2021-07-28 11:43:40|1004|1003.6|1004.6|1004.2|1004.6|1004.2|1004|1003.6|595
1627472630000|2021-07-28 11:43:50|1004.8|1004.4|1004.8|1004.4|1004.8|1004.6|1004.8|1004.2|388
1627472640000|2021-07-28 11:44:00|1004.6||1004.6||1004.6||1004.6||170
1627472670000|2021-07-28 11:44:30||1004||1004||1004||1004|70
1627472710000|2021-07-28 11:45:10||1004.2||1004.2||1004.2||1004.2|0
1627472730000|2021-07-28 11:45:30|1004.8|1004.4|1005|1004.8|1005.2|1004.8|1004.8|1004.4|1844
1627472750000|2021-07-28 11:45:50|1005.2|1005|1005.2|1005|1005.2|1005|1005|1005|647
1627472780000|2021-07-28 11:46:20|1005.4|1005.2|1005.6|1005.2|1005.6|1005.2|1005.4|1005.2|395
1627472790000|2021-07-28 11:46:30||1005.4||1005.4||1005.4||1005.4|0
1627472810000|2021-07-28 11:46:50|1005.4|1005.2|1005.4|1005|1005.4|1005.2|1005.4|1005|1274
1627472820000|2021-07-28 11:47:00|1005.2|1004.8|1005|1004.6|1005.2|1004.8|1005|1004.6|734
1627472850000|2021-07-28 11:47:30|1005.2|1004.8|1005.4|1005|1005.4|1005|1005.2|1004.8|1239
1627472880000|2021-07-28 11:48:00|1005.6|1005.2|1005.8|1005.2|1005.8|1005.2|1005.6|1005.2|127
1627472890000|2021-07-28 11:48:10|1005.6||1005.6||1005.6||1005.6||0
1627472900000|2021-07-28 11:48:20|1005.4|1005|1005.4|1005|1005.4|1005|1005.4|1005|70
1627472910000|2021-07-28 11:48:30|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|0
1627472940000|2021-07-28 11:49:00||1004.6||1004.6||1004.6||1004.6|0
1627472970000|2021-07-28 11:49:30||1004.8||1004.8||1004.8||1004.6|35
1627473000000|2021-07-28 11:50:00|1005|1004.6|1005|1004.8|1005.2|1004.8|1004.8|1004.6|583
1627473030000|2021-07-28 11:50:30|1004.8|1004.6|1004|1003.4|1005|1004.8|1004|1003|3827
1627473040000|2021-07-28 11:50:40|1003.8|1003|1003.6|1003|1003.8|1003.2|1003.6|1003|32
1627473070000|2021-07-28 11:51:10|1003.4|1002.6|1003|1002.4|1003.4|1002.6|1003|1002.2|20
1627473090000|2021-07-28 11:51:30|1002.8|1002.2|1002.8|1002.2|1003|1002.2|1002.6|1001.8|0
1627473100000|2021-07-28 11:51:40|1002.6|1001.8|1002.6|1002|1002.6|1002|1002.6|1001.8|0
1627473130000|2021-07-28 11:52:10||1002.2||1002.2||1002.2||1002.2|0
1627473160000|2021-07-28 11:52:40|1002.8|1002.4|1003|1002.6|1003|1002.6|1002.6|1002.4|780
1627473180000|2021-07-28 11:53:00|1003.2|1002.8|1003.4|1003.2|1003.4|1003.2|1003|1002.8|2056
1627473220000|2021-07-28 11:53:40|1003.6|1003.4|1003.6|1003.4|1003.6|1003.4|1003.6|1003.4|511
1627473240000|2021-07-28 11:54:00|1003.8|1003.6|1003.8|1003.6|1003.8|1003.6|1003.8|1003.4|127
1627473260000|2021-07-28 11:54:20|1004|1003.8|1004|1003.8|1004|1003.8|1004|1003.6|295
1627473280000|2021-07-28 11:54:40|1003.8|1003.6|1004|1003.6|1004|1003.6|1003.8|1003.6|1004
1627473310000|2021-07-28 11:55:10|1003.8|1003.2|1003.6|1003.2|1003.8|1003.4|1003.6|1002.6|470
1627473330000|2021-07-28 11:55:30|1003.4|1002.8|1003.4|1002.8|1003.4|1002.8|1003.4|1002.8|9
1627473350000|2021-07-28 11:55:50|1003.6|1003|1003.8|1003.4|1003.8|1003.4|1003.6|1003|433
1627473360000|2021-07-28 11:56:00||1003.6||1003.6||1003.6||1003.6|0
1627473370000|2021-07-28 11:56:10|1004|1003.8|1004|1003.8|1004|1003.8|1004|1003.6|127
1627473380000|2021-07-28 11:56:20|1004.2|1004|1004.2|1003.8|1004.2|1004|1004.2|1003.8|293
1627473410000|2021-07-28 11:56:50|1004.4|1004|1004.4|1004.2|1004.6|1004.2|1004.4|1004|404
1627473430000|2021-07-28 11:57:10|1004.2|1004|1003.8|1003.6|1004.2|1004|1003.8|1003.4|563
1627473480000|2021-07-28 11:58:00|1004|1003.8|1004.2|1004|1004.4|1004|1004|1003.8|970
1627473500000|2021-07-28 11:58:20|1004.4|1004.2|1004.4|1004.2|1004.4|1004.2|1004.4|1004.2|127
1627473510000|2021-07-28 11:58:30|1004.6|1004.4|1004.8|1004.4|1004.8|1004.4|1004.6|1004.4|310
1627473520000|2021-07-28 11:58:40|1005|1004.6|1005.2|1004.6|1005.2|1004.6|1005|1004.6|127
1627473530000|2021-07-28 11:58:50||1004.8||1004.8||1004.8||1004.8|0
1627473540000|2021-07-28 11:59:00|||||||||263
1627473550000|2021-07-28 11:59:10|1005.4|1005|1005.6|1005|1005.6|1005.2|1005.4|1005|249
1627473560000|2021-07-28 11:59:20|1005.8|1005.2|1006|1005.4|1006|1005.4|1005.8|1005.2|124
1627473570000|2021-07-28 11:59:30|1005.8|1005.2|1005.8|1005.4|1005.8|1005.4|1005.8|1005.2|0
1627473610000|2021-07-28 12:00:10||1005.2||1005.4||1005.4||1005.2|0
1627473650000|2021-07-28 12:00:50|1005.6|1005.2|1005.4|1004.8|1005.6|1005.2|1005.4|1004.8|993
1627473660000|2021-07-28 12:01:00|1005.2|1004.6|1005.2|1004.8|1005.4|1004.8|1005.2|1004.6|0
1627473680000|2021-07-28 12:01:20|1005|1004.6|1005|1004.4|1005|1004.6|1005|1004.4|0
1627473690000|2021-07-28 12:01:30|1004.8|1004.2|1004.6|1004|1005|1004.2|1004.6|1003.8|0
1627473730000|2021-07-28 12:02:10||1004.2||1004.2||1004.2||1004.2|0
1627473770000|2021-07-28 12:02:50|1004.8|1004.4|1004.8|1004.6|1005|1004.6|1004.8|1004.4|383
1627473780000|2021-07-28 12:03:00|1004.6|1004.4|1004.4|1004|1004.6|1004.4|1004.4|1003.6|287
1627473790000|2021-07-28 12:03:10|1004.2|1003.8|1003.8|1003.2|1004.2|1003.8|1003.8|1003.2|757
1627473800000|2021-07-28 12:03:20|1003.6|1003|1003.4|1002.8|1003.6|1003|1003.4|1002.8|0
1627473810000|2021-07-28 12:03:30|1003.2|1002.6|1003.2|1002.6|1003.2|1002.6|1003.2|1002.4|0
1627473840000|2021-07-28 12:04:00||1002.8||1002.8||1002.8||1002.8|0
1627473850000|2021-07-28 12:04:10|1003.4|1003|1003.6|1003.2|1003.6|1003.2|1003.4|1003|365
1627473890000|2021-07-28 12:04:50|1003.4|1003|1003|1002.6|1003.4|1003|1003|1002|702
1627473900000|2021-07-28 12:05:00|1003.2|1002.8|1003.2|1002.8|1003.4|1003|1003.2|1002.8|127
1627473910000|2021-07-28 12:05:10|1003.4|1003|1003.4|1002.8|1003.4|1003.2|1003.4|1002.8|127
1627473940000|2021-07-28 12:05:40||1003||1003||1003||1003|0
1627473960000|2021-07-28 12:06:00|1003.2|1002.6|1003.2|1002.4|1003.2|1002.6|1003|1002.4|766
1627473970000|2021-07-28 12:06:10|1003||1003||1003||1003||0
1627473990000|2021-07-28 12:06:30|1002.8|1002.6|1002.6|1002|1002.8|1002.6|1002.4|1001.8|696
1627474020000|2021-07-28 12:07:00|1002.8|1002.2|1003.2|1002.6|1003.2|1002.6|1002.8|1002.2|791
1627474030000|2021-07-28 12:07:10|1003||1003||1003||1003||0
1627474040000|2021-07-28 12:07:20|1002.8|1002.4|1002.8|1002.2|1002.8|1002.4|1002.8|1002.2|0
1627474050000|2021-07-28 12:07:30|1002.6|1002|1002.8|1002|1002.8|1002|1002.6|1002|0
1627474090000|2021-07-28 12:08:10||1002.2||1002.2||1002.2||1002.2|400
1627474100000|2021-07-28 12:08:20|1003|1002.4|1002.6|1002.2|1003|1002.6|1002.6|1002.2|1651
1627474110000|2021-07-28 12:08:30|1002.4|1002|1001.8|1001.4|1002.4|1002|1001.8|1001|131
1627474130000|2021-07-28 12:08:50||1001.6||1001.2||1001.6||1001|417
1627474150000|2021-07-28 12:09:10|1002|1001.4|1002.4|1001.8|1002.4|1002|1002|1001.4|668
1627474160000|2021-07-28 12:09:20|1002.2|1001.6|1002|1001.2|1002.2|1001.6|1002|1001.2|17
1627474170000|2021-07-28 12:09:30|1001.8||1001.8||1001.8||1001.8||0
1627474200000|2021-07-28 12:10:00||1001.4||1001.4||1001.4||1001.4|0
1627474280000|2021-07-28 12:11:20|1002|1001.6|1002.2|1001.8|1002.2|1001.8|1002|1001.6|477
1627474340000|2021-07-28 12:12:20|1002|1001.6|1001.6|1001|1002|1001.6|1001.4|1000.8|1930
1627474400000|2021-07-28 12:13:20|1001.4|1000.8|1000.8|1000.4|1001.4|1000.8|1000.6|1000.2|654
1627474410000|2021-07-28 12:13:30|1000.6||1000.6||1000.6||1000.6||0
1627474420000|2021-07-28 12:13:40|1000.8|1000.6|1000.8|1000.4|1001|1000.6|1000.8|1000.4|375
1627474460000|2021-07-28 12:14:20|1000.6|1000|1000.4|1000|1000.6|1000|1000.4|1000|8
1627474470000|2021-07-28 12:14:30|1000.6|1000.2|1000.6|1000.2|1000.8|1000.2|1000.4|1000|278
1627474490000|2021-07-28 12:14:50|1000.8|1000.4|1001|1000.6|1001|1000.6|1000.8|1000.4|127
1627474500000|2021-07-28 12:15:00|1001.2|1000.8|1001.6|1001.2|1001.6|1001.2|1001.2|1000.8|596
1627474510000|2021-07-28 12:15:10|1001.8|1001.4|1001.8|1001.6|1001.8|1001.6|1001.8|1001.4|127
1627474520000|2021-07-28 12:15:20||1001.4||1001.4||1001.4||1001.4|900
1627474530000|2021-07-28 12:15:30|1002|1001.6|1002.2|1001.6|1002.4|1002|1002|1001.6|661
1627474540000|2021-07-28 12:15:40||1001.4||1001.6||1001.6||1001.4|0
1627474560000|2021-07-28 12:16:00||1001.8||1001.8||1001.8||1001.8|0
1627474570000|2021-07-28 12:16:10|1002|1001.6|1002|1001.4|1002|1001.8|1001.8|1001.4|88
1627474590000|2021-07-28 12:16:30|1001.8||1001.8||1001.8||1001.8||0
1627474600000|2021-07-28 12:16:40|1001.6||1001.6||1001.6||1001.6||0
1627474610000|2021-07-28 12:16:50||1001||1001||1001||1001|15
1627474660000|2021-07-28 12:17:40||1001.2||1001||1001.2||1001|31
1627474670000|2021-07-28 12:17:50|1001.4|1000.8|1001.4|1001|1001.4|1001|1001.4|1000.8|0
1627474690000|2021-07-28 12:18:10|1001.6|1001.2|1001.8|1001.4|1001.8|1001.4|1001.6|1001.2|516
1627474700000|2021-07-28 12:18:20|1002|1001.6|1002.2|1001.8|1002.4|1001.8|1002|1001.6|1488
1627474760000|2021-07-28 12:19:20||1002||1002||1002||1002|0
1627474790000|2021-07-28 12:19:50|1002|1001.8|1000.8|1000.2|1002|1001.8|1000.8|1000.2|2429
1627474800000|2021-07-28 12:20:00|1000.6|1000|1000.4|1000|1000.6|1000|1000.2|1000|1357
1627474820000|2021-07-28 12:20:20|1000.2|999.6|1000.2|999.4|1000.2|999.6|1000.2|999.4|107
1627474860000|2021-07-28 12:21:00||999.6||999.6||999.6||999.6|0
1627474870000|2021-07-28 12:21:10||1000||999.7||1000||999.5|32
1627474920000|2021-07-28 12:22:00|1000.6|999.8|1000.4|1000|1000.8|1000.2|1000.4|999.8|2537
1627474970000|2021-07-28 12:22:50|1000.6|1000.2|1001|1000.6|1001|1000.6|1000.6|1000.2|237
1627474990000|2021-07-28 12:23:10|1000.8|1000.8|1000.8|1000.2|1000.8|1000.8|1000.8|1000.2|2151
1627475010000|2021-07-28 12:23:30||1000.4||1000.4||1000.4||1000.4|0
1627475030000|2021-07-28 12:23:50|||||||||7
1627475070000|2021-07-28 12:24:30|1001|1000.6|1000.8|1000.4|1001|1000.6|1000.8|1000.4|447
1627475080000|2021-07-28 12:24:40|1000.6|1000.2|1000.4|999.8|1000.6|1000.2|1000|999.8|97
1627475140000|2021-07-28 12:25:40|1000.6|999.9|1001.6|1000.6|1001.6|1001|1000.6|999.9|1217
1627475160000|2021-07-28 12:26:00|1001.4|1000.4|1001.2|1000.6|1001.4|1000.6|1001.2|1000.4|1000
1627475180000|2021-07-28 12:26:20|1001.4|1000.8|1001.6|1001|1001.6|1001|1001.4|1000.8|127
1627475250000|2021-07-28 12:27:30|1001.4|1000.8|1001|1000.2|1001.4|1000.8|1000.8|1000.2|2425
1627475260000|2021-07-28 12:27:40|||||||||20
1627475330000|2021-07-28 12:28:50||1000.6||1000.6||1000.6||1000.6|0
1627475350000|2021-07-28 12:29:10|1001.2|1000.8|1001.4|1001|1001.4|1001.2|1001.2|1000.8|417
1627475370000|2021-07-28 12:29:30|1001.6|1001.2|1001.8|1001.2|1001.8|1001.4|1001.6|1001.2|127
1627475380000|2021-07-28 12:29:40|1001.6|1000.8|1001.6|1000.8|1001.6|1000.8|1001.6|1000.8|0
1627475400000|2021-07-28 12:30:00||1001.2||1001.2||1001.2||1001.2|0
1627475410000|2021-07-28 12:30:10|1001.8|1001.4|1002|1001.6|1002|1001.6|1001.8|1001.4|127
1627475430000|2021-07-28 12:30:30|1001.8|1001.2|1001.8|1001.4|1001.8|1001.4|1001.4|1001|2109
1627475440000|2021-07-28 12:30:40|1002|1001.6|1001.8|1001.4|1002|1001.6|1001.8|1001.4|592
1627475450000|2021-07-28 12:30:50|1002|1001.6|1002|1001.4|1002|1001.6|1002|1001.2|139
1627475460000|2021-07-28 12:31:00||1001.6||1001.6||1001.6||1001.6|0
1627475470000|2021-07-28 12:31:10||1001.4||1001.6||1001.6||1001.4|0
1627475490000|2021-07-28 12:31:30|1001.8|1001.4|1001.8|1001.2|1001.8|1001.4|1001.6|1001.2|49
1627475510000|2021-07-28 12:31:50||1001||1000.8||1001||1000.8|0
1627475530000|2021-07-28 12:32:10||1001||1001||1001||1001|0
1627475540000|2021-07-28 12:32:20||1001.2||1001.2||1001.2||1001.2|0
1627475570000|2021-07-28 12:32:50|1001.6|1001|1001|1000.2|1001.6|1001|1001|1000.2|127
1627475580000|2021-07-28 12:33:00|1001.2|1000.4|1001.6|1001|1001.6|1001|1001.2|1000.4|387
1627475590000|2021-07-28 12:33:10|1001.8|1001.2|1002|1001.6|1002|1001.6|1001.8|1001.2|378
1627475600000|2021-07-28 12:33:20||1001.4||1001.4||1001.4||1001.4|0
1627475630000|2021-07-28 12:33:50|1001.8|1001.6|1002|1001.8|1002|1001.8|1001.8|1001.6|845
1627475640000|2021-07-28 12:34:00|1001.8|1001.4|1001.8|1001.2|1001.8|1001.4|1001.8|1001.2|130
1627475650000|2021-07-28 12:34:10|1001.6|1001|1001.6|1001|1001.6|1001|1001.6|1001|0
1627475660000|2021-07-28 12:34:20|1001.4||1001.4||1001.4||1001.4||0
1627475680000|2021-07-28 12:34:40|1001.2|1000.8|1000.8|1000.2|1001.2|1000.8|1000.8|1000.2|764
1627475700000|2021-07-28 12:35:00||1000.4||1000.4||1000.4||1000.4|0
1627475710000|2021-07-28 12:35:10||1000.2||1000.2||1000.2||1000.2|0
1627475720000|2021-07-28 12:35:20|1000.6|1000.4|999.8|999.4|1000.6|1000.6|999.8|999.4|139
1627475730000|2021-07-28 12:35:30|999.7|999.2|999.5|999.1|999.7|999.2|999.5|999|1281
1627475740000|2021-07-28 12:35:40|999.6|999.2|999.6|999|999.7|999.4|999.6|999|191
1627475750000|2021-07-28 12:35:50||999.1||999.2||999.2||999.1|0
1627475760000|2021-07-28 12:36:00|999.7|999.3|999.8|999.5|999.8|999.5|999.7|999.3|127
1627475780000|2021-07-28 12:36:20|999.9|999.6|1000.4|1000|1000.4|1000|999.9|999.6|1768
1627475790000|2021-07-28 12:36:30|1000.2|999.8|1000.2|999.6|1000.4|999.8|999.8|999.5|648
1627475800000|2021-07-28 12:36:40|1000.4|999.7|1000.4|999.7|1000.6|999.7|1000.4|999.7|268
1627475820000|2021-07-28 12:37:00|1000.6|999.8|1000.6|999.9|1000.6|1000.4|1000.4|999.8|570
1627475860000|2021-07-28 12:37:40||1000||1000||1000.2||1000|0
1627475890000|2021-07-28 12:38:10|1000|999.9|999.5|999|1000|999.9|999.5|999|1393
1627475900000|2021-07-28 12:38:20|999.3||999.3||999.3||999.3||0
1627475930000|2021-07-28 12:38:50|999.4|999.1|999.4|999|999.4|999.2|999.4|999|318
1627475960000|2021-07-28 12:39:20|999.3|998.5|999.1|998.6|999.3|998.6|998.6|998.2|4410
1627475990000|2021-07-28 12:39:50|999.2|998.7|999.4|999.1|999.4|999.1|999.2|998.7|389
1627476000000|2021-07-28 12:40:00|999.3|998.8|998.9|998.6|999.3|998.8|998.9|998.4|1206
1627476010000|2021-07-28 12:40:10|998.8|998.3|998.4|997.6|998.8|998.3|998.4|997.6|826
1627476020000|2021-07-28 12:40:20|998.3||998.3||998.3||998.3||0
1627476060000|2021-07-28 12:41:00|998.4|997.7|999|998.6|999|998.6|998.3|997.7|4049
1627476070000|2021-07-28 12:41:10|999.1|998.7|999.4|999|999.4|999|999.1|998.7|394
1627476090000|2021-07-28 12:41:30||999.1||999.1||999.1||999.1|0
1627476100000|2021-07-28 12:41:40||999.2||999.2||999.2||999.2|0
1627476110000|2021-07-28 12:41:50|999.5|999.3|999.8|999.6|999.8|999.6|999.5|999.3|1671
1627476140000|2021-07-28 12:42:20|999.9|999.7|1000.4|999.9|1000.4|999.9|999.9|999.6|9322
1627476150000|2021-07-28 12:42:30|1000.6|1000.2|1001.4|1001|1001.4|1001|1000.6|1000.2|1112
1627476170000|2021-07-28 12:42:50||1001.2||1001.2||1001.2||1001|0
1627476180000|2021-07-28 12:43:00|1001.6|1001.4|1002|1001.8|1002|1001.8|1001.6|1001.4|501
1627476190000|2021-07-28 12:43:10|1001.8|1001.6|1001.4|1000.8|1001.8|1001.6|1001.4|1000.8|2667
1627476200000|2021-07-28 12:43:20|1001.2||1001.2||1001.4||1001||250
1627476360000|2021-07-28 12:46:00|1001|1000.4|999.6|999.1|1001|1000.4|999.6|999.1|1574
1627476380000|2021-07-28 12:46:20|999.5|998.9|999.5|999|999.5|999|999.5|998.9|0
1627476390000|2021-07-28 12:46:30|999.4|998.9|998.9|998.3|999.4|998.9|998.9|998.2|490
1627476400000|2021-07-28 12:46:40|998.8|998.2|998.7|998.1|998.8|998.3|998.7|998.1|0
1627476420000|2021-07-28 12:47:00|998.8|998.2|999.1|998.6|999.1|998.8|998.8|998.2|782
1627476440000|2021-07-28 12:47:20||998.7||998.6||998.7||998.6|0
1627476450000|2021-07-28 12:47:30|999|998.5|999.1|998.5|999.1|998.5|998.9|998.5|46
1627476460000|2021-07-28 12:47:40|999||999||999||999||0
1627476480000|2021-07-28 12:48:00|998.8||998.8||998.8||998.8||0
1627476510000|2021-07-28 12:48:30|998.9|998.6|998.5|998|999.3|999|998.5|998|2625
1627476540000|2021-07-28 12:49:00|998.4|997.8|998.4|997.8|998.4|997.9|998.4|997.7|400
1627476550000|2021-07-28 12:49:10|998.5|997.9|998.7|998.3|998.7|998.3|998.5|997.9|722
1627476560000|2021-07-28 12:49:20||998.4||998.4||998.4||998.4|0
1627476620000|2021-07-28 12:50:20|998.8|998.5|998.9|998.6|998.9|998.6|998.8|998.5|692
1627476640000|2021-07-28 12:50:40|999|998.7|999.2|998.9|999.4|999.1|999|998.7|695
1627476660000|2021-07-28 12:51:00|999.1|998.7|999.2|998.7|999.2|998.9|998.9|998.6|638
1627476670000|2021-07-28 12:51:10|999.1||999.1||999.1||999.1||0
1627476700000|2021-07-28 12:51:40|999.2|998.8|999.2|998.8|999.2|999|999.2|998.6|246
1627476730000|2021-07-28 12:52:10|999.3|998.9|999.8|999.4|999.8|999.4|999.3|998.9|724
1627476750000|2021-07-28 12:52:30|999.7|999.2|999.5|999.1|999.7|999.2|999.4|998.8|904
1627476760000|2021-07-28 12:52:40|999.4|998.8|999.3|998.8|999.4|998.9|999.1|998.5|52
1627476770000|2021-07-28 12:52:50|999.2|998.5|999.2|998.7|999.2|998.7|999.2|998.5|0
1627476780000|2021-07-28 12:53:00|999.1|998.4|998.8|998.3|999.1|998.4|998.8|998.1|266
1627476790000|2021-07-28 12:53:10|998.6|998.1|998.6|998|998.6|998.1|998.6|998|0
1627476810000|2021-07-28 12:53:30|998.5|997.9|998.5|998|998.5|998|998.5|997.9|0
1627476820000|2021-07-28 12:53:40|998.4||998.4||998.4||998.4||0
1627476960000|2021-07-28 12:56:00|998.5|998.1|998.9|998.5|998.9|998.6|998.5|998.1|902
1627477000000|2021-07-28 12:56:40|999|998.7|999.1|998.8|999.1|998.9|999|998.7|519
1627477010000|2021-07-28 12:56:50|999.2|998.9|999.6|999.3|999.6|999.3|999.2|998.9|502
1627477020000|2021-07-28 12:57:00|999.5|999.1|999.8|999.6|999.8|999.6|999.4|999.1|722
1627477030000|2021-07-28 12:57:10||999.7||999.7||999.7||999.7|0
1627477050000|2021-07-28 12:57:30|999.9|999.8|1000|999.8|1000|999.8|999.9|999.8|127
1627477060000|2021-07-28 12:57:40|999.9|999.7|999.6|999.1|999.9|999.7|999.6|999|1377
1627477070000|2021-07-28 12:57:50||999||998.9||999||998.7|0
1627477080000|2021-07-28 12:58:00|999.5||999.4||999.5||999.4||0
1627477100000|2021-07-28 12:58:20||999.1||999.1||999.1||999.1|0
1627477120000|2021-07-28 12:58:40|999.3|998.9|999.2|998.9|999.3|998.9|999.1|998.8|18
1627477160000|2021-07-28 12:59:20|999.3|999|999.7|999.5|999.7|999.5|999.3|999|956
1627477170000|2021-07-28 12:59:30|999.8|999.6|999.9|999.6|999.9|999.6|999.8|999.6|127
1627477180000|2021-07-28 12:59:40|1000|999.7|1000.4|999.9|1000.4|999.9|1000|999.7|963
1627477320000|2021-07-28 13:02:00|1000.6|1000|1001.4|1000.8|1001.4|1000.8|1000.6|1000|1160
1627477330000|2021-07-28 13:02:10||1001||1001.2||1001.2||1001|41
1627477340000|2021-07-28 13:02:20|1001.2|1001|1001.4|1001|1001.4|1001|1001.2|1001|721
1627477350000|2021-07-28 13:02:30|1001.2|1000.8|1001.2|1000.8|1001.2|1000.8|1001.2|1000.8|943
1627477380000|2021-07-28 13:03:00|1001|1000.6|1000.4|999.9|1001|1000.6|1000.2|999.4|2107
1627477460000|2021-07-28 13:04:20|1000.2|999.6|999.7|999.4|1000.2|999.6|999.7|999.4|797
1627477470000|2021-07-28 13:04:30|999.6|999.2|999.5|998.8|999.6|999.2|999.5|998.8|44
1627477480000|2021-07-28 13:04:40|999.3|998.9|999.4|998.8|999.5|999.1|999.3|998.8|1034
1627477500000|2021-07-28 13:05:00|999.5|998.9|999.7|999.1|999.7|999.2|999.5|998.9|486
1627477520000|2021-07-28 13:05:20|999.6|999.3|999.6|999.3|999.6|999.3|999.6|999.3|0
1627477530000|2021-07-28 13:05:30|999.7|999.4|999.7|999.4|999.7|999.4|999.7|999.4|127
1627477550000|2021-07-28 13:05:50|999.6|999.2|999.5|999.2|999.6|999.2|999.5|999.2|58
1627477560000|2021-07-28 13:06:00|999.4|999.1|999.4|999|999.4|999.1|999.4|999|16
1627477620000|2021-07-28 13:07:00|999.5|999.1|999.5|999.1|999.9|999.7|999.4|999.1|1936
1627477650000|2021-07-28 13:07:30|999.6|999.4|999.7|999.4|999.7|999.5|999.6|999.1|290
1627477660000|2021-07-28 13:07:40|999.8|999.5|999.8|999.5|999.8|999.5|999.6|999.5|278
1627477670000|2021-07-28 13:07:50|999.9|999.6|1001|1000.6|1001.2|1000.6|999.9|999.6|996
1627477750000|2021-07-28 13:09:10|1001.2|1000.8|1002|1001.4|1002|1001.4|1001.2|1000.8|688
1627477760000|2021-07-28 13:09:20|1002.2|1001.6|1002.2|1001.8|1002.4|1001.8|1002.2|1001.6|127
1627477770000|2021-07-28 13:09:30|1002.4|1002|1002.2|1001.6|1002.4|1002|1002.2|1001.4|1065
1627477800000|2021-07-28 13:10:00|1002|1001.4|1002|1001.4|1002|1001.4|1002|1001.4|0
1627477810000|2021-07-28 13:10:10||1001.6||1001.6||1001.6||1001.6|0
1627477850000|2021-07-28 13:10:50|1002.2|1001.8|1002.2|1001.6|1002.4|1002|1002|1001.6|992
1627477860000|2021-07-28 13:11:00|1002|1001.4|1001.4|1000.8|1002|1001.4|1001.2|1000.8|1837
1627477870000|2021-07-28 13:11:10||1001||1001||1001||1001|0
1627477900000|2021-07-28 13:11:40|1001.6|1001.2|1001.6|1001|1001.8|1001.4|1001.4|1001|1161
1627477920000|2021-07-28 13:12:00|1001.4||1001.4||1001.4||1001.4||0
1627477990000|2021-07-28 13:13:10|1001.6|1001.2|1002.2|1001.8|1002.2|1001.8|1001.6|1001.2|761
1627478010000|2021-07-28 13:13:30|1002|1001.6|1002|1001.6|1002|1001.6|1001.8|1001.4|557
1627478050000|2021-07-28 13:14:10|1001.8|1001.4|1001.8|1001.4|1001.8|1001.4|1001.8|1001.4|880
1627478060000|2021-07-28 13:14:20|1001.6|1001.2|1001.6|1001.2|1001.6|1001.2|1001.4|1001.2|1189
1627478070000|2021-07-28 13:14:30|1001.8|1001.4|1002|1001.6|1002|1001.6|1001.8|1001.4|522
1627478080000|2021-07-28 13:14:40|1001.8|1001.8|1002|1001.6|1002|1001.8|1001.8|1001.6|731
1627478110000|2021-07-28 13:15:10|1001.8|1001.4|1001.6|1001.2|1001.8|1001.4|1001.6|1001.2|375
1627478140000|2021-07-28 13:15:40|1001.4|1001|1001.4|1001.2|1001.6|1001.2|1001.4|1000.8|2491
1627478150000|2021-07-28 13:15:50|1001.6|1001.4|1002|1001.4|1002|1001.4|1001.6|1001.2|1270
1627478170000|2021-07-28 13:16:10||1001.6||1001.6||1001.6||1001.6|0
1627478250000|2021-07-28 13:17:30|1001.8|1001.4|1001.8|1001.2|1001.8|1001.4|1001.8|1001.2|275
1627478260000|2021-07-28 13:17:40|1001.6|1001|1001.4|1001|1001.6|1001|1001.4|1000.8|13
1627478310000|2021-07-28 13:18:30|1001.6|1001.2|1001.8|1001.2|1002|1001.6|1001.6|1001.2|1517
1627478340000|2021-07-28 13:19:00|1001.6|1001.4|1001.8|1001.4|1002|1001.4|1001.6|1001.2|1083
1627478360000|2021-07-28 13:19:20|1002|1001.6|1002.2|1001.8|1002.2|1001.8|1002|1001.6|587
1627478370000|2021-07-28 13:19:30|1002|1001.6|1002|1001.6|1002|1001.6|1002|1001.4|43
1627478380000|2021-07-28 13:19:40|1001.8|1001.4|1002|1001.6|1002|1001.6|1001.6|1001.2|919
1627478390000|2021-07-28 13:19:50|1002.2|1001.8|1002|1001.6|1002.2|1002|1001.8|1001.4|1592
1627478400000|2021-07-28 13:20:00|1001.8|1001.2|1001.6|1001.2|1001.8|1001.2|1001.4|1001.2|1301
1627478430000|2021-07-28 13:20:30||1001.4||1001.4||1001.4||1001.4|0
1627478450000|2021-07-28 13:20:50|1001.8|1001.6|1001.8|1001.4|1001.8|1001.6|1001.8|1001.4|552
1627478490000|2021-07-28 13:21:30|1001.6||1001.8||1001.8||1001.6||0
1627478520000|2021-07-28 13:22:00|1002|1001.6|1002.4|1002|1002.4|1002|1002|1001.6|617
1627478530000|2021-07-28 13:22:10|1002.2|1001.8|1002|1001.4|1002.2|1001.8|1002|1001.4|546
1627478550000|2021-07-28 13:22:30|1001.8|1001.2|1001.2|1000.6|1001.8|1001.2|1001.2|1000.4|756
1627478560000|2021-07-28 13:22:40|1001|1000.4|1000.8|1000.4|1001|1000.4|1000.6|1000.4|562
1627478570000|2021-07-28 13:22:50|1001|1000.6|1001|1000.8|1001|1000.8|1001|1000.6|409
1627478580000|2021-07-28 13:23:00|1001.2|1001|1001.6|1001.2|1001.6|1001.2|1001.2|1001|412
1627478600000|2021-07-28 13:23:20|1001.4|1001|1001.4|1001|1001.4|1001|1001.2|1001|640
1627478630000|2021-07-28 13:23:50|1001.6|1001.2|1001.8|1001.2|1001.8|1001.2|1001.6|1001.2|127
1627478640000|2021-07-28 13:24:00|1001.6|1001|1001.4|1001|1001.6|1001.2|1001.4|1001|92
1627478700000|2021-07-28 13:25:00|1001.6|1001.2|1001.8|1001.2|1001.8|1001.2|1001.6|1001.2|127
1627478710000|2021-07-28 13:25:10||1001.4||1001.4||1001.4||1001.4|0
1627478730000|2021-07-28 13:25:30|1002|1001.6|1002.2|1001.6|1002.2|1001.6|1002|1001.4|406
1627478750000|2021-07-28 13:25:50||1001.8||1001.8||1001.8||1001.8|0
1627478780000|2021-07-28 13:26:20|1002|1002|1002.2|1001.8|1002.2|1002|1002|1001.8|2990
1627478800000|2021-07-28 13:26:40||1002||1002||1002||1001.8|930
1627478810000|2021-07-28 13:26:50|||||||||1535
1627478850000|2021-07-28 13:27:30||1001.8||1001.8||1001.8||1001.8|55
1627478870000|2021-07-28 13:27:50|1002|1001.6|1001.6|1001|1002.2|1001.8|1001.6|1000.6|3243
1627478900000|2021-07-28 13:28:20||1001.2||1001.2||1001.2||1001.2|0
1627478930000|2021-07-28 13:28:50|1001.4|1001|1000.8|1000.4|1001.4|1001|1000.6|1000.4|954
1627478960000|2021-07-28 13:29:20|1001|1000.6|1001|1000.4|1001.2|1001|1001|1000.4|1188
1627478970000|2021-07-28 13:29:30|||||||||100
1627479020000|2021-07-28 13:30:20|1001.2|1000.6|1001.2|1000.8|1001.2|1000.8|1001.2|1000.6|349
1627479030000|2021-07-28 13:30:30|1001|1000.6|1000.6|999.9|1001|1000.6|1000.6|999.9|834
1627479040000|2021-07-28 13:30:40||999.8||999.8||999.8||999.8|0
1627479050000|2021-07-28 13:30:50|1000.4|999.6|999.9|998.9|1000.4|999.6|999.9|998.9|5
1627479060000|2021-07-28 13:31:00||999||999||999||999|0
1627479070000|2021-07-28 13:31:10|999.8|999.1|999.8|999.5|999.8|999.5|999.8|999.1|0
1627479080000|2021-07-28 13:31:20|999.9|999.6|1000|999.8|1000|999.8|999.9|999.6|724
1627479090000|2021-07-28 13:31:30|1000.2|999.9|1000.4|999.9|1000.4|999.9|1000.2|999.9|380
1627479100000|2021-07-28 13:31:40|1000.6|1000|1000.6|1000.2|1001|1000.4|1000.6|1000|412
1627479120000|2021-07-28 13:32:00|1000.8|1000.4|1002|1001.6|1002|1001.6|1000.8|1000.4|1009
1627479130000|2021-07-28 13:32:10||1001.8||1001.8||1001.8||1001.8|0
1627479140000|2021-07-28 13:32:20|1002.2|1002|1002.2|1002|1002.2|1002|1002.2|1001.8|4334
1627479150000|2021-07-28 13:32:30|1002|1001.8|1001.6|1001|1002|1001.8|1001.6|1001|3345
1627479160000|2021-07-28 13:32:40||1001.2||1001.2||1001.2||1001.2|0
1627479180000|2021-07-28 13:33:00|1001.8|1001.4|1002.2|1002|1002.2|1002|1001.8|1001.4|3393
1627479200000|2021-07-28 13:33:20|1002|1001.6|1002|1001.4|1002|1001.6|1001.8|1001.4|1447
1627479210000|2021-07-28 13:33:30|1001.8|1001.2|1001.2|1001|1001.8|1001.2|1001.2|1000.6|187
1627479220000|2021-07-28 13:33:40||1000.6||1001||1001||1000.6|0
1627479240000|2021-07-28 13:34:00|1001|1000.6|1000.4|1000|1001|1001|1000.4|999.7|739
1627479250000|2021-07-28 13:34:10|1000.6|1000.2|1000.8|1000.4|1000.8|1000.4|1000.6|1000.2|838
1627479260000|2021-07-28 13:34:20|1001|1000.6|1001|1000.6|1001|1000.6|1001|1000.4|669
1627479270000|2021-07-28 13:34:30||1000.4||1000.6||1000.6||1000.4|0
1627479280000|2021-07-28 13:34:40|1000.8|1000.4|1001|1000.6|1001|1000.6|1000.8|1000.2|343
1627479290000|2021-07-28 13:34:50|1000.8|1000.2|1000.8|1000.2|1000.8|1000.4|1000.6|1000|859
1627479300000|2021-07-28 13:35:00|1001|1000.4|1001.2|1000.6|1001.2|1000.6|1001|1000.4|411
1627479310000|2021-07-28 13:35:10|1001|1000.4|1001|1000.2|1001|1000.4|1001|1000.2|0
1627479320000|2021-07-28 13:35:20|1000.8|1000|1000.2|999.8|1000.8|1000|1000|999.7|4270
1627479360000|2021-07-28 13:36:00|1000.4|999.9|1000.8|1000.2|1000.8|1000.2|1000.4|999.9|3038
1627479370000|2021-07-28 13:36:10|1000|999.9|1000|999.8|1000|999.9|1000|999.8|3002
1627479390000|2021-07-28 13:36:30|999.9|999.7|999.9|999.5|999.9|999.7|999.7|999.3|1699
1627479400000|2021-07-28 13:36:40|1000|999.6|1000.6|1000.2|1000.6|1000.2|1000|999.6|3491
1627479410000|2021-07-28 13:36:50|1000.8|1000.4|1000.8|1000.4|1000.8|1000.4|1000.8|1000.2|127
1627479420000|2021-07-28 13:37:00|1000.6|1000.2|1000.2|999.3|1000.6|1000.2|1000|999.2|1600
1627479430000|2021-07-28 13:37:10|1000||999.8||1000||999.8||0
1627479440000|2021-07-28 13:37:20|999.9|999.4|1000.6|1000.2|1000.6|1000.2|999.9|999.4|6153
1627479450000|2021-07-28 13:37:30|1000.4|1000|999.7|999.2|1000.4|1000|999.7|999.1|1071
1627479460000|2021-07-28 13:37:40|999.6|999.3|999.8|999.3|999.8|999.4|999.6|999.3|380
1627479470000|2021-07-28 13:37:50|999.7||999.7||999.7||999.7||0
1627479480000|2021-07-28 13:38:00|999.6|999.2|999.2|998.9|999.6|999.2|999.2|998.9|1370
1627479490000|2021-07-28 13:38:10|999.1|999|999.1|999|999.1|999|999.1|999|0
1627479510000|2021-07-28 13:38:30|999.2|999.1|999.2|999|999.2|999.1|999.2|999|127
1627479520000|2021-07-28 13:38:40|999.1||999.1||999.1||999.1||0
1627479530000|2021-07-28 13:38:50|999.2||999.2||999.2||999.2||0
1627479540000|2021-07-28 13:39:00|999.1|999.1|999.6|999.3|999.6|999.4|999.1|999|1546
1627479550000|2021-07-28 13:39:10||999.2||999.1||999.2||999.1|0
1627479560000|2021-07-28 13:39:20|999.7|999.3|999.6|999.2|999.8|999.4|999.6|999.2|374
1627479570000|2021-07-28 13:39:30|999.7|999.4|999.8|999.6|999.8|999.6|999.7|999.4|141
1627479590000|2021-07-28 13:39:50|999.7|999.4|999.4|999|999.7|999.6|999.4|999|2261
1627479600000|2021-07-28 13:40:00|999.5|999.1|999.8|999.5|999.8|999.5|999.5|999.1|497
1627479610000|2021-07-28 13:40:10|999.9|999.6|1000|999.7|1000|999.7|999.9|999.6|907
1627479620000|2021-07-28 13:40:20||999.6||999.6||999.6||999.5|0
1627479630000|2021-07-28 13:40:30|999.9||999.9||999.9||999.9||0
1627479640000|2021-07-28 13:40:40|999.8|999.3|999.6|999.2|999.8|999.3|999.5|999.1|977
1627479650000|2021-07-28 13:40:50|999.7|999.4|1000.4|1000.2|1000.4|1000.2|999.7|999.4|1171
1627479660000|2021-07-28 13:41:00||999.8||999.8||999.8||999.8|12
1627479670000|2021-07-28 13:41:10|1000.6|999.9|1001|1000.4|1001|1000.6|1000.6|999.9|254
1627479680000|2021-07-28 13:41:20||1000.6||1000.8||1000.8||1000.6|118
1627479690000|2021-07-28 13:41:30||1000.6||1000.4||1000.6||1000.4|551
1627479700000|2021-07-28 13:41:40|1000.8|1000|1000.4|999.4|1000.8|1000|1000|999.3|2014
1627479720000|2021-07-28 13:42:00||999.3||999.3||999.3||999.3|0
1627479730000|2021-07-28 13:42:10|||||||||1
1627479740000|2021-07-28 13:42:20|1000.2|999.1|999.1|998.9|1000.2|999.1|999.1|998.9|43
1627479750000|2021-07-28 13:42:30|999|998.7|999.1|998.9|999.1|998.9|999|998.7|5
1627479770000|2021-07-28 13:42:50|999|998.7|999.1|998.6|999.1|998.7|998.7|998.5|2158
1627479780000|2021-07-28 13:43:00|999.2|998.7|999.2|998.6|999.5|998.9|999.2|998.6|879
1627479790000|2021-07-28 13:43:10|999.1|998.7|999.2|998.8|999.2|998.8|999.1|998.7|130
1627479800000|2021-07-28 13:43:20|999.1|998.6|998.8|998.2|999.1|998.6|998.6|998.2|1969
1627479810000|2021-07-28 13:43:30|998.7|998|998.6|998|998.7|998|998.5|998|250
1627479820000|2021-07-28 13:43:40|998.5|998.1|998.5|998.1|998.5|998.2|998.2|998.1|141
1627479830000|2021-07-28 13:43:50|998.6|998.2|999.4|998.6|999.4|998.6|998.6|998.2|578
1627479840000|2021-07-28 13:44:00|999.5|998.8|999.6|998.8|999.6|998.8|999.5|998.8|0
1627479850000|2021-07-28 13:44:10|999.7|998.9|1000|999.2|1000|999.2|999.7|998.9|0
1627479860000|2021-07-28 13:44:20||999.5||999.5||999.6||999.5|0
1627479870000|2021-07-28 13:44:30||999.6||999.6||999.6||999.6|0
1627479890000|2021-07-28 13:44:50|999.9|999.5|1000|999.5|1000|999.5|999.7|999.5|534
1627479900000|2021-07-28 13:45:00|999.8|999.2|999.2|998.7|999.8|999.3|999.1|998.7|752
1627479910000|2021-07-28 13:45:10|999.3|998.8|999.5|999.2|999.5|999.2|999.3|998.8|339
1627479920000|2021-07-28 13:45:20|999.4|998.9|999.4|998.9|999.5|998.9|999.4|998.5|200
1627479930000|2021-07-28 13:45:30|999.3|998.7|998.6|998|999.3|998.7|998.6|998|21
1627479940000|2021-07-28 13:45:40|998.5|998.1|998.5|998|998.7|998.1|998.5|998|0
1627479950000|2021-07-28 13:45:50||998.1||998.1||998.1||998.1|0
1627479960000|2021-07-28 13:46:00|998.4|998|998.4|998|998.7|998|998.4|998|220
1627479970000|2021-07-28 13:46:10|998.5|998.2|999.8|999.1|999.8|999.1|998.5|998.2|300
1627479980000|2021-07-28 13:46:20|999.9||1000||1000||999.9||0
1627480000000|2021-07-28 13:46:40||999.5||999.5||999.5||999.5|0
1627480010000|2021-07-28 13:46:50|999.9||999.9||999.9||999.9||0
1627480020000|2021-07-28 13:47:00|999.8|999.3|1000|999.5|1000|999.5|999.6|999.3|57
1627480040000|2021-07-28 13:47:20||999.6||999.6||999.7||999.6|0
1627480050000|2021-07-28 13:47:30|999.9|999.5|999.7|998.9|999.9|999.5|999.4|998.9|226
1627480060000|2021-07-28 13:47:40||999.1||999.1||999.1||999.1|0
1627480070000|2021-07-28 13:47:50|999.8|999.2|1000|999.5|1000|999.5|999.8|999.2|557
1627480080000|2021-07-28 13:48:00|1000.2|999.6|1000.6|999.7|1000.6|999.7|1000.2|999.6|439
1627480090000|2021-07-28 13:48:10|1000.8|999.8|1001|999.9|1001|999.9|1000.8|999.8|0
1627480120000|2021-07-28 13:48:40|1000.8|1000|999.7|999.4|1000.8|1000.4|999.7|999.4|3024
1627480130000|2021-07-28 13:48:50|999.8|999.3|999.6|999.3|999.8|999.3|999.6|999.3|499
1627480140000|2021-07-28 13:49:00|999.5|999|999.1|998.4|999.5|999|999.1|998.4|779
1627480150000|2021-07-28 13:49:10|999|998.2|998.8|998.2|999|998.3|998.8|998.2|0
1627480160000|2021-07-28 13:49:20||998.3||998.6||998.6||998.3|0
1627480170000|2021-07-28 13:49:30|998.9|998.7|999.4|998.9|999.4|998.9|998.9|998.7|420
1627480180000|2021-07-28 13:49:40|999.6|999|999|998.5|999.7|999.1|999|998.4|3456
1627480190000|2021-07-28 13:49:50|999.1|998.6|999.7|999.1|999.8|999.1|999|998.6|2197
1627480200000|2021-07-28 13:50:00|999.8|999.2|1000.6|999.5|1000.6|999.5|999.8|999.2|0
1627480210000|2021-07-28 13:50:10|1000.8|999.6|1000.8|999.8|1000.8|999.8|1000.8|999.6|0
1627480220000|2021-07-28 13:50:20|1000.6|999.4|999.1|998.5|1000.6|999.5|999.1|998.4|2954
1627480240000|2021-07-28 13:50:40|999.3|998.6|999.3|998.8|999.3|998.8|999.3|998.6|224
1627480260000|2021-07-28 13:51:00|999.2|998.9|999.9|999.1|999.9|999.1|999.2|998.8|336
1627480270000|2021-07-28 13:51:10||999.3||999.3||999.3||999.3|0
1627480280000|2021-07-28 13:51:20|1000|999.4|1000.8|999.5|1000.8|999.5|1000|999.4|0
1627480290000|2021-07-28 13:51:30|1000.6||1000.6||1000.6||1000.6||0
1627480330000|2021-07-28 13:52:10|||||||||190
1627480340000|2021-07-28 13:52:20|1000.8|999.8|1001|1000.4|1001|1000.4|1000.8|999.8|97
1627480350000|2021-07-28 13:52:30||1000.6||1000.6||1000.6||1000.6|0
1627480360000|2021-07-28 13:52:40|1001.2|1000.8|1001.6|1001|1001.6|1001|1001.2|1000.6|127
1627480370000|2021-07-28 13:52:50|1001.4|1001.2|999.8|999.1|1001.4|1001.2|999.8|999|2913
1627480400000|2021-07-28 13:53:20|999.7|999|999.3|998.7|999.7|999|999.3|998.4|3164
1627480410000|2021-07-28 13:53:30|999.2|998.4|998.9|998.2|999.2|998.4|998.9|998.2|11
1627480420000|2021-07-28 13:53:40|998.8|997.9|998.4|997.9|998.8|998|998.3|997.7|3366
1627480430000|2021-07-28 13:53:50||997.8||997.8||997.8||997.8|0
1627480440000|2021-07-28 13:54:00|998.3|997.7|998.1|997.6|998.3|998|997.9|997.5|651
1627480470000|2021-07-28 13:54:30|998|997.8|998|997.6|998.1|997.8|998|997.6|628
1627480480000|2021-07-28 13:54:40|998.1|997.7|998.5|997.8|998.5|997.8|998.1|997.7|979
1627480490000|2021-07-28 13:54:50|998.4||998.4||998.4||998.4||0
1627480500000|2021-07-28 13:55:00|998.3||998.3||998.3||998.3||0
1627480510000|2021-07-28 13:55:10|998.5|997.9|999.1|998.6|999.2|998.6|998.5|997.8|289
1627480520000|2021-07-28 13:55:20|999.2|998.7|999.5|998.7|999.6|998.7|999.2|998.7|0
1627480530000|2021-07-28 13:55:30|999.6|998.8|999.7|998.8|999.8|998.8|999.6|998.8|0
1627480540000|2021-07-28 13:55:40|999.8|999.1|1000|999.3|1000|999.3|999.8|999.1|250
1627480550000|2021-07-28 13:55:50|1000.2|999.4|1000.4|999.7|1000.4|999.7|1000|999.4|993
1627480560000|2021-07-28 13:56:00||999.8||1000||1000||999.8|0
1627480580000|2021-07-28 13:56:20|1000.6|1000.2|1001.2|1000.6|1001.4|1000.8|1000.6|1000.2|1057
1627480600000|2021-07-28 13:56:40|1001|1000.2|1000.2|999.5|1001|1000.4|1000.2|999.5|848
1627480610000|2021-07-28 13:56:50||999.4||999.1||999.4||999.1|0
1627480620000|2021-07-28 13:57:00|1000|999|999.2|998.4|1000|999|999.2|998.2|376
1627480630000|2021-07-28 13:57:10||998.7||998.7||998.7||998.7|0
1627480640000|2021-07-28 13:57:20|999.3|998.8|999.2|998.7|999.4|998.9|999.2|998.7|1000
1627480700000|2021-07-28 13:58:20|999.1|998.5|999|998.6|999.1|998.6|999|998.5|295
1627480730000|2021-07-28 13:58:50|999.1|998.7|999.9|999.4|999.9|999.4|999.1|998.7|33
1627480770000|2021-07-28 13:59:30||999.5||999.5||999.5||999.5|0
1627480800000|2021-07-28 14:00:00|999.8|999.6|999.8|999.4|999.8|999.6|999.6|999.3|2256
1627480820000|2021-07-28 14:00:20|999.6|999.3|999.5|999.3|999.6|999.4|999.5|999.3|1164
1627480830000|2021-07-28 14:00:30|999.4|999.4|999.5|999.3|999.5|999.4|999.4|999.3|0
1627480850000|2021-07-28 14:00:50|999.4||999.4||999.4||999.4||0
1627480860000|2021-07-28 14:01:00|999.5||999.5||999.5||999.5||163
1627480870000|2021-07-28 14:01:10|999.4|999.2|999|998.5|999.5|999.2|998.6|997.8|2514
1627480880000|2021-07-28 14:01:20|999.1|998.6|999.4|998.8|999.4|998.9|999.1|998.4|275
1627480890000|2021-07-28 14:01:30||998.9||998.8||999.2||998.8|252
1627480900000|2021-07-28 14:01:40|999.3|998.9|999.3|998.9|999.3|998.9|999.1|998.4|3664
1627480920000|2021-07-28 14:02:00|999.4|999|999.5|999|999.5|999.1|999.4|999|1239
1627480940000|2021-07-28 14:02:20|999.4||999.4||999.4||999.4||0
1627480950000|2021-07-28 14:02:30|999.3|998.9|998.6|997.9|999.3|998.9|998.6|997.6|3082
1627480960000|2021-07-28 14:02:40||998.1||998.1||998.1||998.1|0
1627480980000|2021-07-28 14:03:00|998.7|998.2|999.1|998.5|999.1|998.7|998.7|998.2|409
1627480990000|2021-07-28 14:03:10|999|998.4|998.8|998|999|998.4|998.8|997.9|0
1627481020000|2021-07-28 14:03:40||998.2||998.2||998.2||998.2|0
1627481040000|2021-07-28 14:04:00|998.7||998.7||998.7||998.7||0
1627481060000|2021-07-28 14:04:20|998.6|998|998.7|998.1|998.7|998.1|998.4|998|37
1627481080000|2021-07-28 14:04:40|998.8|998.3|998.8|998.4|998.8|998.4|998.8|998.3|0
1627481090000|2021-07-28 14:04:50|998.7|998.3|997.8|997.3|998.7|998.3|997.8|997|478
1627481100000|2021-07-28 14:05:00|997.7|997|997.3|997|997.7|997|997.3|997|9
1627481110000|2021-07-28 14:05:10|997.4|997.1|997.7|997.4|997.9|997.5|997.3|997.1|552
1627481120000|2021-07-28 14:05:20|997.8|997.5|998.3|997.8|998.6|997.9|997.8|997.5|483
1627481130000|2021-07-28 14:05:30|998.2|997.7|998.1|997.3|998.2|997.7|997.8|997|4
1627481140000|2021-07-28 14:05:40|998|997.2|998|997.1|998|997.2|998|997|0
1627481150000|2021-07-28 14:05:50|998.2|997.2|998.7|998.1|998.7|998.1|998.2|997.2|115
1627481160000|2021-07-28 14:06:00|998.8|998.4|998.7|998.4|998.8|998.4|998.7|998.4|0
1627481170000|2021-07-28 14:06:10|998.6|998.1|998.6|998.1|998.7|998.1|998.5|998.1|309
1627481180000|2021-07-28 14:06:20|998.7||998.7||998.7||998.7||0
1627481190000|2021-07-28 14:06:30|998.6||998.6||998.6||998.6||0
1627481200000|2021-07-28 14:06:40|998.5|997.8|998.1|997.6|998.5|997.8|997.7|997|2622
1627481210000|2021-07-28 14:06:50|998|997.3|997.7|997.4|998|997.4|997.7|997.1|212
1627481220000|2021-07-28 14:07:00|997.6||997.6||997.6||997.6||0
1627481230000|2021-07-28 14:07:10|997.5|997|997.2|996.5|997.5|997|997.2|996.3|559
1627481240000|2021-07-28 14:07:20|997.1||997.1||997.1||997.1||0
1627481250000|2021-07-28 14:07:30|997|996.4|996.6|996.2|997|996.4|996.6|996.2|0
1627481270000|2021-07-28 14:07:50|||||||||100
1627481290000|2021-07-28 14:08:10|996.5|996.3|997.6|996.9|997.6|996.9|996.5|996.3|400
1627481300000|2021-07-28 14:08:20|997.7|997|998|997|998.1|997|997.7|997|0
1627481320000|2021-07-28 14:08:40|998.1|997.4|998.1|997.6|998.2|997.6|998.1|997.4|0
1627481330000|2021-07-28 14:08:50|998.2||998.1||998.2||998.1||0
1627481350000|2021-07-28 14:09:10|998|997.3|998.2|997.4|998.4|997.4|997.7|996.6|1243
1627481360000|2021-07-28 14:09:20|998.3|997.3|998.2|997.7|998.7|997.7|998.2|996.9|0
1627481370000|2021-07-28 14:09:30|998.5|997.9|998.9|998|999|998.3|998.5|997.9|2984
1627481390000|2021-07-28 14:09:50||998.5||998.5||998.5||998.5|0
1627481400000|2021-07-28 14:10:00|998.8|998.6|998.9|998.6|998.9|998.6|998.7|998.2|977
1627481420000|2021-07-28 14:10:20|998.8|998.7|998.6|998.1|998.8|998.7|998.3|998.1|1881
1627481430000|2021-07-28 14:10:30|998.4|997.8|998|997.4|998.4|997.8|997.8|997.3|11
1627481440000|2021-07-28 14:10:40|997.9|997.2|997.4|996.9|997.9|997.2|997.4|996.5|474
1627481450000|2021-07-28 14:10:50|997.3|996.6|997.2|996.6|997.3|996.9|996.8|996.5|2613
1627481460000|2021-07-28 14:11:00||996.7||996.6||996.8||996.6|0
1627481470000|2021-07-28 14:11:10|997.1|996.7|996.6|995.9|997.1|996.7|996.5|995.8|1179
1627481480000|2021-07-28 14:11:20|996.5|995.7|996.1|995.4|996.5|995.8|996.1|995.4|0
1627481490000|2021-07-28 14:11:30|996|995.5|996|995.5|996|995.5|996|995.5|0
1627481500000|2021-07-28 14:11:40|996.1|995.6|996.4|995.7|996.4|996|996.1|995.6|345
1627481510000|2021-07-28 14:11:50||995.9||995.9||995.9||995.9|0
1627481530000|2021-07-28 14:12:10|996.3||996.4||996.4||996.3||0
1627481540000|2021-07-28 14:12:20|996.3||996.3||996.3||996.3||0
1627481570000|2021-07-28 14:12:50|996.4|996|996.3|995.9|997|996.4|996|995.4|1315
1627481580000|2021-07-28 14:13:00|996.5|996|996.7|996|996.7|996.2|996.5|996|169
1627481600000|2021-07-28 14:13:20|996.6|996.1|996.6|996.1|996.6|996.1|996.6|996.1|0
1627481610000|2021-07-28 14:13:30|996.5|995|996.1|995.6|996.5|995.9|995.9|994.8|26315
1627481620000|2021-07-28 14:13:40|996.2|995.7|996.4|996|996.4|996|996.2|995.6|1245
1627481650000|2021-07-28 14:14:10|996.3|995.6|996.2|995.3|996.4|995.6|996.1|995.2|647
1627481660000|2021-07-28 14:14:20|996.1|995.2|995.9|995.2|996.1|995.2|995.9|995.2|0
1627481690000|2021-07-28 14:14:50|995.8|994.8|994.7|994|995.8|994.8|994.7|993.9|317
1627481700000|2021-07-28 14:15:00|994.6|993.8|994.3|993.5|994.6|993.9|994.3|993.3|213
1627481710000|2021-07-28 14:15:10|994.4|993.6|994.7|993.9|994.7|994.1|994.4|993.6|377
1627481720000|2021-07-28 14:15:20|994.8|994.1|995.1|994.6|995.5|994.9|994.8|994.1|150
1627481730000|2021-07-28 14:15:30|994.9|994.5|994.8|994.1|994.9|994.5|994.7|994.1|185
1627481760000|2021-07-28 14:16:00||994.2||994.2||994.2||994.2|0
1627481770000|2021-07-28 14:16:10|994.7|994.3|994.8|994.6|995.1|994.7|994.4|994.3|994
1627481790000|2021-07-28 14:16:30|994.7|994.4|994.8|994.5|994.8|994.5|994.7|994.4|275
1627481820000|2021-07-28 14:17:00||994.7||994.7||994.7||994.7|0
1627481830000|2021-07-28 14:17:10|||||||||1
1627481840000|2021-07-28 14:17:20|995.1|994.8|995.1|994.7|995.7|995.1|995.1|994.7|2929
1627481860000|2021-07-28 14:17:40|995.2|994.8|995.8|995.2|995.8|995.2|995.2|994.8|241
1627481870000|2021-07-28 14:17:50|995.7|995|995.4|994.8|995.7|995|995.3|994.8|9
1627481880000|2021-07-28 14:18:00|995.5|994.9|995.6|994.9|995.6|994.9|995.5|994.9|0
1627481890000|2021-07-28 14:18:10|995.5|995|995.7|995|995.7|995|995.4|995|270
1627481900000|2021-07-28 14:18:20||995.1||995.4||995.4||995|0
1627481910000|2021-07-28 14:18:30|995.6|995|995.3|994.8|995.6|995|995.3|994.8|335
1627481920000|2021-07-28 14:18:40|995.2|994.5|994.6|993.7|995.2|994.5|994.6|993.6|253
1627481930000|2021-07-28 14:18:50|994.5|993.8|994.5|993.6|994.7|993.8|994.5|993.6|0
1627481950000|2021-07-28 14:19:10||994||994||994||994|0
1627481960000|2021-07-28 14:19:20|994.4|994.1|994.2|993.6|994.4|994.1|994.2|993.6|794
1627481970000|2021-07-28 14:19:30|994.1|993.7|993.9|993.6|994.1|993.7|993.9|993.6|0
1627481980000|2021-07-28 14:19:40|993.8|993.4|993.6|992.6|994|993.4|992.6|992|6424
1627481990000|2021-07-28 14:19:50|993.4|992.4|994|993.2|994.1|993.4|993.3|992.3|319
1627482000000|2021-07-28 14:20:00|993.9|993|993.1|992.3|993.9|993|993.1|992.2|862
1627482030000|2021-07-28 14:20:30|993.2|992.5|994.1|993.2|994.2|993.4|993.1|992.5|1524
1627482040000|2021-07-28 14:20:40|994|993.5|993.7|993|994|993.5|993.7|993|130
1627482050000|2021-07-28 14:20:50||992.8||992.9||992.9||992.6|0
1627482070000|2021-07-28 14:21:10|993.8|993.1|994.5|993.7|994.5|993.7|993.8|993.1|156
1627482080000|2021-07-28 14:21:20|994.4|993.8|994.8|994.2|994.9|994.2|994.4|993.8|0
1627482090000|2021-07-28 14:21:30|994.9||994.9||994.9||994.9||0
1627482100000|2021-07-28 14:21:40|995|994.3|994.9|994.3|995.1|994.3|994.9|994.3|0
1627482110000|2021-07-28 14:21:50|994.8||994.9||994.9||994.8||0
1627482120000|2021-07-28 14:22:00|994.8|994.2|994.2|993.5|994.8|994.3|994.2|993.5|973
1627482130000|2021-07-28 14:22:10|994.1|993.4|993.9|993.4|994.1|993.4|993.9|993|0
1627482140000|2021-07-28 14:22:20|993.8||993.8||993.8||993.8||0
1627482150000|2021-07-28 14:22:30|993.7||993.7||993.7||993.7||0
1627482180000|2021-07-28 14:23:00|993.9|993.5|994.3|993.8|994.4|993.8|993.7|993.5|371
1627482190000|2021-07-28 14:23:10|994.4|993.9|994.6|993.9|994.6|994|994.4|993.8|0
1627482200000|2021-07-28 14:23:20|994.7|994|994.8|994|994.8|994|994.7|994|0
1627482210000|2021-07-28 14:23:30|994.7||994.7||994.7||994.7||0
1627482220000|2021-07-28 14:23:40|994.5||994.5||994.5||994.5||0
1627482240000|2021-07-28 14:24:00|994.6|994.1|994.8|994.3|995.2|994.4|994.6|994|46
1627482250000|2021-07-28 14:24:10|994.9|994.4|995.4|994.8|995.5|994.9|994.9|994.4|0
1627482260000|2021-07-28 14:24:20|995.3|994.9|995.3|994.9|995.3|994.9|995.3|994.9|0
1627482270000|2021-07-28 14:24:30|995.2|994.6|995.3|994.9|995.3|994.9|995.1|994.5|294
1627482280000|2021-07-28 14:24:40|995.2|994.5|995|994.6|995.2|994.6|995|994.4|717
1627482290000|2021-07-28 14:24:50|994.9|994.9|994.8|994.4|994.9|994.9|994.7|994.4|651
1627482300000|2021-07-28 14:25:00|994.7|994.3|994.7|994.4|994.7|994.4|994.4|994|240
1627482310000|2021-07-28 14:25:10|994.9|994.3|995|994.2|995|994.3|994.9|994|615
1627482320000|2021-07-28 14:25:20||994.5||994.5||994.5||994.5|0
1627482330000|2021-07-28 14:25:30|995.2|994.6|995.5|994.9|995.6|995|995.2|994.6|222
1627482360000|2021-07-28 14:26:00|995.4||995.4||995.4||995.3||0
1627482370000|2021-07-28 14:26:10|995.5|995|995.9|995.4|996|995.4|995.5|995|487
1627482400000|2021-07-28 14:26:40|995.8|995.1|995.2|994.4|995.8|995.1|995.1|994.2|602
1627482410000|2021-07-28 14:26:50|995.1|994.5|994.5|994|995.2|994.5|994.5|994|570
1627482420000|2021-07-28 14:27:00|994.4|994.1|994.4|994.1|994.4|994.1|994.4|994.1|0
1627482430000|2021-07-28 14:27:10|994.5|994.2|994.4|994|995|994.2|994.4|994|164
1627482440000|2021-07-28 14:27:20|994.3|993.8|994.4|994|994.4|994.2|994.2|993.8|117
1627482450000|2021-07-28 14:27:30||994.1||994.1||994.1||994.1|0
1627482460000|2021-07-28 14:27:40|994.5|994.2|995|994.7|995.3|994.7|994.5|994.2|139
1627482470000|2021-07-28 14:27:50|994.9|994.2|994.7|994.2|994.9|994.3|994.7|994.2|17
1627482480000|2021-07-28 14:28:00|994.8|994.3|995|994.4|995.1|994.4|994.8|994.3|1451
1627482490000|2021-07-28 14:28:10||994.5||994.5||994.5||994.5|0
1627482500000|2021-07-28 14:28:20|994.9||994.9||994.9||994.9||0
1627482510000|2021-07-28 14:28:30|995|994.6|995.6|995.1|995.7|995.1|995|994.6|184
1627482530000|2021-07-28 14:28:50|995.7|995.2|995.9|995.3|995.9|995.3|995.7|995.2|0
1627482540000|2021-07-28 14:29:00|995.8|995.2|995.3|994.7|995.8|995.2|995.3|994.7|1054
1627482550000|2021-07-28 14:29:10|995.4||995.4||995.4||995.4||0
1627482560000|2021-07-28 14:29:20|995.5|994.6|995.4|994.5|995.5|994.6|995.3|994.4|0
1627482580000|2021-07-28 14:29:40|995.5|994.8|995.8|995.2|995.8|995.2|995.5|994.8|0
1627482590000|2021-07-28 14:29:50|995.7||995.7||995.7||995.7||0
1627482600000|2021-07-28 14:30:00|995.9|995.3|996.3|995.4|996.3|995.4|995.9|995.3|73
1627482610000|2021-07-28 14:30:10|996.2|995.3|996|995.4|996.2|995.5|996|995.3|750
1627482620000|2021-07-28 14:30:20|996.1|995.5|996.1|995.7|996.3|996|996.1|995.5|848
1627482630000|2021-07-28 14:30:30|996||996||996||996||0
1627482640000|2021-07-28 14:30:40|995.9|995.6|995.9|995.3|995.9|995.6|995.6|995.3|1290
1627482650000|2021-07-28 14:30:50|995.8|995.4|995.8|995.4|995.8|995.4|995.8|995.4|0
1627482660000|2021-07-28 14:31:00|996|995.5|995.8|995.5|996.2|995.6|995.8|995.4|132
1627482690000|2021-07-28 14:31:30|995.7|995.4|995.7|995.2|995.8|995.4|995.5|995.1|2605
1627482700000|2021-07-28 14:31:40|995.6|995.1|995.6|994.9|995.6|995.1|995.6|994.9|0
1627482710000|2021-07-28 14:31:50|995.5|994.8|994.8|994|995.5|994.9|994.8|993.9|300
1627482720000|2021-07-28 14:32:00|994.9|994.4|995|994.4|995|994.4|994.9|994.4|0
1627482730000|2021-07-28 14:32:10||994.5||994.5||994.5||994.5|0
1627482740000|2021-07-28 14:32:20|994.9|994.4|994.9|994.4|994.9|994.4|994.6|994.4|548
1627482750000|2021-07-28 14:32:30|994.8|994.3|994.2|993.8|994.8|994.3|994.2|993.8|916
1627482770000|2021-07-28 14:32:50|994.1||994.1||994.1||994.1||3
1627482800000|2021-07-28 14:33:20|994|993.5|994|993.5|994|993.5|994|993.5|116
1627482810000|2021-07-28 14:33:30|993.9|993.4|993.9|993.4|993.9|993.4|993.9|993.4|0
1627482820000|2021-07-28 14:33:40|993.8|993.3|993.6|993|993.8|993.3|993.6|993|0
1627482830000|2021-07-28 14:33:50|993.5|992.9|993.5|992.9|993.6|992.9|993.3|992.7|250
1627482840000|2021-07-28 14:34:00|993.4|992.8|993|992.3|993.4|992.8|992.9|992.2|16
1627482850000|2021-07-28 14:34:10||992.6||992.6||992.6||992.6|0
1627482870000|2021-07-28 14:34:30|993.1|992.7|993.8|993.1|993.9|993.2|993.1|992.7|606
1627482880000|2021-07-28 14:34:40||993.2||993.2||993.2||993.2|0
1627482890000|2021-07-28 14:34:50|993.7|993.1|993|992.2|993.7|993.1|993|992.1|321
1627482900000|2021-07-28 14:35:00|992.9|992.1|992.6|992|992.9|992.1|992.6|992|0
1627482910000|2021-07-28 14:35:10|992.5|992.1|992.7|992.2|992.7|992.5|992.4|992|2428
1627482920000|2021-07-28 14:35:20|992.6|992.5|991.6|991.1|992.6|992.5|991.6|990.6|4668
1627482960000|2021-07-28 14:36:00|991.5|991.2|992.9|992.3|993.2|992.3|991.5|991.2|1588
1627482970000|2021-07-28 14:36:10||992.4||992.4||992.4||992.4|0
1627482980000|2021-07-28 14:36:20|993|992.5|993.6|993|993.6|993|993|992.5|1103
1627482990000|2021-07-28 14:36:30|993.7|993.1|993.8|993.1|993.9|993.1|993.7|993.1|0
1627483040000|2021-07-28 14:37:20|993.9|993.2|993.8|993.3|993.9|993.3|993.8|993.2|800
1627483050000|2021-07-28 14:37:30|993.7|993.2|993.2|992.8|993.7|993.3|993|992.5|11404
1627483060000|2021-07-28 14:37:40|992.7|992.9|993.1|992.8|993.2|993.1|992.7|992.6|11222
1627483070000|2021-07-28 14:37:50|993|992.5|992.9|992.5|993|992.5|992.9|992.5|351
1627483080000|2021-07-28 14:38:00|992.7|991.9|991.8|991.4|992.7|991.9|991.8|991.2|11105
1627483090000|2021-07-28 14:38:10|991.6|991.5|991.7|991|992|991.7|991|990.9|16629
1627483120000|2021-07-28 14:38:40|991.6|990.5|990.6|990|991.6|990.6|990.6|990|447
1627483150000|2021-07-28 14:39:10|990.5|990.1|991|990.5|991|990.5|990.5|990.1|847
1627483160000|2021-07-28 14:39:20|990.9|990.4|990.5|990|990.9|990.4|990.2|990|921
1627483170000|2021-07-28 14:39:30|990.6|990.2|991|990.7|991|990.7|990.6|990.2|1550
1627483180000|2021-07-28 14:39:40|990.9|990.5|990.8|990.2|991|990.5|990.7|990|3126
1627483190000|2021-07-28 14:39:50||990.3||990.1||990.4||990|0
1627483200000|2021-07-28 14:40:00|990.7|990|990.6|990|990.7|990|990.6|990|0
1627483220000|2021-07-28 14:40:20||990.1||990.1||990.1||990.1|0
1627483230000|2021-07-28 14:40:30|990.8|990.2|990.9|990.6|991.2|990.7|990.6|990.2|424
1627483250000|2021-07-28 14:40:50|991.1|990.7|991.7|991.2|991.8|991.2|991.1|990.7|593
1627483260000|2021-07-28 14:41:00|991.6|991.3|991.6|991.3|991.6|991.3|991.6|991.3|57
1627483280000|2021-07-28 14:41:20|991.8|991.4|992.2|991.7|992.5|992|991.8|991.4|3899
1627483290000|2021-07-28 14:41:30|992.1|991.6|992.1|991.8|992.1|991.8|991.9|991.6|624
1627483300000|2021-07-28 14:41:40|992||991.9||992.1||991.9||0
1627483310000|2021-07-28 14:41:50|991.8|991.6|991.5|990.7|991.9|991.6|991.5|990.6|461
1627483320000|2021-07-28 14:42:00|991.6|990.8|991.8|991.3|991.8|991.4|991.6|990.8|550
1627483330000|2021-07-28 14:42:10|992|991.2|992.2|991.6|992.2|991.6|992|991.2|104
1627483340000|2021-07-28 14:42:20|992.3|992.2|992|991.6|992.5|992.2|992|991.2|2615
1627483350000|2021-07-28 14:42:30|991.9|991.3|991.4|991|991.9|991.3|991.4|990.7|145
1627483380000|2021-07-28 14:43:00|991.3|990.8|991.1|990.7|991.3|990.8|991.1|990.7|223
1627483400000|2021-07-28 14:43:20|991.2|990.8|991.5|990.9|991.5|990.9|991.2|990.8|181
1627483430000|2021-07-28 14:43:50|991.6||991.5||991.7||991.5||0
1627483440000|2021-07-28 14:44:00||991||991.1||991.1||991|0
1627483450000|2021-07-28 14:44:10|991.4|991|991.2|991|991.4|991|991.2|990.9|1100
1627483470000|2021-07-28 14:44:30|991.1|990.9|990.7|990|991.1|990.9|990.7|990|1651
1627483490000|2021-07-28 14:44:50|990.6|990.1|990.9|990.4|990.9|990.4|990.3|990|2004
1627483500000|2021-07-28 14:45:00|990.8||990.8||990.9||990.8||0
1627483510000|2021-07-28 14:45:10|990.9|990.5|990.9|990.5|990.9|990.5|990.9|990.5|400
1627483520000|2021-07-28 14:45:20|991.1|990.6|991.2|990.8|991.2|990.9|991.1|990.6|337
1627483530000|2021-07-28 14:45:30|991.3|990.9|991.7|991.2|991.8|991.2|991.3|990.9|431
1627483540000|2021-07-28 14:45:40|991.6||991.6||991.6||991.6||0
1627483560000|2021-07-28 14:46:00|991.7|991.3|992|991.6|992.1|991.6|991.6|991.3|239
1627483590000|2021-07-28 14:46:30||991.7||991.7||991.7||991.7|0
1627483600000|2021-07-28 14:46:40|992.2|991.8|992.6|992.2|992.8|992.2|992.2|991.8|3025
1627483610000|2021-07-28 14:46:50||992.3||992.3||992.3||992.2|65
1627483620000|2021-07-28 14:47:00|992.8|992.4|993.2|992.6|993.3|992.6|992.8|992.4|170
1627483630000|2021-07-28 14:47:10|993.3|992.7|993.6|992.9|993.7|992.9|993.3|992.7|0
1627483650000|2021-07-28 14:47:30|993.7|993.1|994.1|993.3|994.2|993.3|993.7|993.1|265
1627483670000|2021-07-28 14:47:50|994||994||994||994||0
1627483680000|2021-07-28 14:48:00|994.1|993.4|994.4|994|994.4|994|994.1|993.4|1135
1627483690000|2021-07-28 14:48:10|994.6|994.2|994.7|994.3|994.7|994.3|994.6|994.2|126
1627483700000|2021-07-28 14:48:20|994.6|994.2|994.2|993.7|994.6|994.3|994.1|993.3|1556
1627483710000|2021-07-28 14:48:30|994.3|993.8|994.3|993.8|994.3|993.8|994.3|993.8|0
1627483770000|2021-07-28 14:49:30|994.2|993.7|994.1|993.6|994.2|993.7|993.7|992.8|1259
1627483790000|2021-07-28 14:49:50|994.3|993.7|994.8|994.2|994.8|994.2|994.3|993.7|318
1627483800000|2021-07-28 14:50:00|994.9|994.3|995|994.3|995|994.3|994.9|994.3|0
1627483810000|2021-07-28 14:50:10|995.1|994.6|995.3|994.6|995.4|994.6|995.1|994.6|0
1627483820000|2021-07-28 14:50:20|995.2||995.2||995.2||995.2||0
1627483840000|2021-07-28 14:50:40|995.3|994.7|995.9|995.1|996|995.1|995.3|994.7|274
1627483850000|2021-07-28 14:50:50|995.8|995.2|995.8|995.2|995.8|995.2|995.8|995.2|0
1627483870000|2021-07-28 14:51:10||995.3||995.3||995.3||995.3|0
1627483910000|2021-07-28 14:51:50|995.7|995.2|994.9|994.5|995.7|995.2|994.9|994.3|1235
1627484000000|2021-07-28 14:53:20|995|994.6|995|994.7|995|994.7|995|994.6|211
1627484040000|2021-07-28 14:54:00|994.9|994.8|995|994.4|995.2|994.8|994.6|994|1935
1627484060000|2021-07-28 14:54:20||994.5||994.7||994.7||994.5|0
1627484070000|2021-07-28 14:54:30|994.9|994.5|994.4|993.8|994.9|994.5|994.3|993.8|1974
1627484080000|2021-07-28 14:54:40|994.3|993.9|994.3|993.9|994.3|993.9|994.3|993.9|0
1627484090000|2021-07-28 14:54:50||994||993.9||994.2||993.8|132
1627484100000|2021-07-28 14:55:00|994.2|993.8|994|993.9|994.2|993.9|994|993.8|0
1627484110000|2021-07-28 14:55:10||993.4||993.4||993.4||993.4|248
1627484130000|2021-07-28 14:55:30|993.9||993.9||993.9||993.9||0
1627484140000|2021-07-28 14:55:40|993.8|993|993.2|992.8|993.8|993|993.2|992.8|853
1627484150000|2021-07-28 14:55:50||993||993||993||993|0
1627484170000|2021-07-28 14:56:10|993.1|992.8|992.4|991.9|993.1|992.8|992.4|991.8|1263
1627484180000|2021-07-28 14:56:20|992.3||992.3||992.3||992.3||0
1627484190000|2021-07-28 14:56:30|992.2|991.7|992.2|991.7|992.2|991.8|992.2|991.5|0
1627484200000|2021-07-28 14:56:40|992.1|991.5|992.8|992.5|992.8|992.6|992.1|991.5|1562
1627484210000|2021-07-28 14:56:50|992.7|992.4|992.8|992.4|992.8|992.4|992.7|992.4|0
1627484220000|2021-07-28 14:57:00||992.5||992.7||992.7||992.4|0
1627484250000|2021-07-28 14:57:30|992.7|992.6|992.3|991.6|992.8|992.6|992.3|991.2|3565
1627484260000|2021-07-28 14:57:40||991.7||991.7||991.7||991.7|0
1627484270000|2021-07-28 14:57:50|992.4|991.8|993.2|992.6|993.2|992.6|992.4|991.8|512
1627484280000|2021-07-28 14:58:00|993.3||993.6||993.6||993.3||0
1627484300000|2021-07-28 14:58:20|993.5|993|993.3|993|993.5|993|993.3|993|0
1627484310000|2021-07-28 14:58:30|993.2|992.6|993.1|992.5|993.2|992.6|993.1|992.4|828
1627484320000|2021-07-28 14:58:40|993|992.4|992.8|992.2|993|992.4|992.8|991.9|260
1627484330000|2021-07-28 14:58:50||992.5||992.5||992.5||992.5|0
1627484340000|2021-07-28 14:59:00|992.7|992.2|992.3|992.1|992.7|992.2|992.3|991.5|307
1627484360000|2021-07-28 14:59:20|||||||||100
1627484370000|2021-07-28 14:59:30|992.4|992.2|992.5|992.1|992.5|992.2|992.4|992.1|274
1627484400000|2021-07-28 15:00:00|992.6|992.2|992.5|992.1|992.8|992.4|992.5|992.1|647
1627484430000|2021-07-28 15:00:30|992.6|992.2|992.7|992.2|992.7|992.2|992.6|992.2|0
1627484440000|2021-07-28 15:00:40|992.8|992.3|993.1|992.7|993.2|992.7|992.7|992.3|1362
1627484450000|2021-07-28 15:00:50|993||993||993||993||0
1627484460000|2021-07-28 15:01:00|992.9|992.5|993.7|993.1|993.7|993.1|992.8|992.5|1339
1627484470000|2021-07-28 15:01:10|993.6|993|993.6|993|993.6|993|993.6|993|0
1627484490000|2021-07-28 15:01:30|993.5|993.1|993.1|992.6|993.5|993.3|992.9|992.5|1323
1627484500000|2021-07-28 15:01:40|993||993||993||993||0
1627484530000|2021-07-28 15:02:10|993.3|992.7|993.5|993|993.6|993|993.3|992.7|213
1627484540000|2021-07-28 15:02:20|993.2|992.9|993.2|992.9|993.2|992.9|993.1|992.9|502
1627484560000|2021-07-28 15:02:40|993.1|992.8|993.1|992.5|993.1|992.8|992.8|992.5|418
1627484570000|2021-07-28 15:02:50|993|992.6|993.1|992.7|993.1|992.7|993|992.6|0
1627484590000|2021-07-28 15:03:10|993|992.8|992.5|992.1|993|992.8|992.4|992.1|3121
1627484610000|2021-07-28 15:03:30|992.4||992.5||992.5||992.4||100
1627484620000|2021-07-28 15:03:40|992.6|992.2|993.1|992.6|993.1|992.6|992.6|992.2|0
1627484630000|2021-07-28 15:03:50|993|992.3|992.8|992.3|993|992.3|992.8|992.1|1732
1627484640000|2021-07-28 15:04:00|992.9|992.6|992.9|992.6|992.9|992.6|992.9|992.6|0
1627484660000|2021-07-28 15:04:20|992.8|992.2|992.8|992.5|992.8|992.6|992.6|992.1|1366
1627484670000|2021-07-28 15:04:30|992.7||992.8||992.8||992.7||0
1627484680000|2021-07-28 15:04:40|992.9|992.6|993.7|993.2|993.8|993.2|992.9|992.5|1191
1627484690000|2021-07-28 15:04:50|993.8|993.3|993.8|993.3|993.8|993.3|993.8|993.3|0
1627484730000|2021-07-28 15:05:30|993.9|993.4|994.4|993.9|994.5|993.9|993.8|993.4|850
1627484740000|2021-07-28 15:05:40|994.3||994.3||994.3||994.3||0
1627484760000|2021-07-28 15:06:00|994.4|994|994.4|994.1|994.4|994.1|994.4|993.9|201
1627484770000|2021-07-28 15:06:10|994.3|994|994.1|993.6|994.3|994|993.9|993.3|1631
1627484800000|2021-07-28 15:06:40||993.7||993.9||993.9||993.7|0
1627484820000|2021-07-28 15:07:00|994|993.7|994|993.7|994.1|993.7|994|993.7|299
1627484830000|2021-07-28 15:07:10|993.9|993.6|994.1|993.7|994.2|993.9|993.8|993.4|2349
1627484860000|2021-07-28 15:07:40||993.6||993.6||993.6||993.5|0
1627484870000|2021-07-28 15:07:50||993.7||993.7||993.7||993.7|0
1627484890000|2021-07-28 15:08:10|||||||||280
1627484900000|2021-07-28 15:08:20||993.8||993.8||993.8||993.8|0
1627484910000|2021-07-28 15:08:30|994.2|993.9|994.2|993.8|994.3|994|994|993.7|1912
1627484960000|2021-07-28 15:09:20|994.3|993.9|994.4|994.2|994.4|994.2|994.2|993.9|1451
1627484970000|2021-07-28 15:09:30|994.5|994.3|994.3|993.8|995|994.4|994.3|993.8|1441
1627484980000|2021-07-28 15:09:40||993.7||993.8||993.8||993.7|0
1627485000000|2021-07-28 15:10:00|994.5|993.9|995|994.3|995.1|994.3|994.5|993.9|230
1627485020000|2021-07-28 15:10:20|994.7||994.7||994.7||994.7||0
1627485050000|2021-07-28 15:10:50|994.6|994.2|994.1|993.7|994.6|994.3|994|993.7|4275
1627485080000|2021-07-28 15:11:20|994|993.5|994.1|993.5|994.1|993.5|993.9|993.4|500
1627485090000|2021-07-28 15:11:30|994.2|993.7|994.3|993.8|994.3|993.9|994.1|993.7|2143
1627485100000|2021-07-28 15:11:40|994.2|993.9|994.1|993.9|994.2|993.9|994.1|993.9|0
1627485110000|2021-07-28 15:11:50|994|993.8|993.9|993.7|994.1|993.8|993.9|993.7|903
1627485130000|2021-07-28 15:12:10|994|993.8|994|993.7|994|993.8|994|993.7|204
1627485140000|2021-07-28 15:12:20|994.1|993.8|994.4|993.9|994.9|994.3|994.1|993.8|1003
1627485190000|2021-07-28 15:13:10|994.5|994|994.7|994.3|994.8|994.4|994.5|994|430
1627485220000|2021-07-28 15:13:40|994.9|994.4|995.2|994.7|995.3|994.7|994.8|994.4|283
1627485240000|2021-07-28 15:14:00||994.8||994.8||994.8||994.7|15
1627485270000|2021-07-28 15:14:30|995.3|994.9|995.7|995.2|995.8|995.2|995.2|994.9|267
1627485290000|2021-07-28 15:14:50||995.3||995.3||995.3||995.2|760
1627485300000|2021-07-28 15:15:00|995.7|995.5|995.6|995|995.9|995.5|995.6|995|1546
1627485310000|2021-07-28 15:15:10|995.8|995.2|995.5|995.1|995.8|995.3|995.5|995.1|0
1627485320000|2021-07-28 15:15:20||994.8||994.8||994.8||994.8|498
1627485330000|2021-07-28 15:15:30|995.7|995.2|995.7|995.2|995.7|995.2|995.7|995.2|0
1627485360000|2021-07-28 15:16:00|995.5|995|995.9|995.3|995.9|995.3|995.5|995|618
1627485370000|2021-07-28 15:16:10|995.7|995.1|995.7|995.1|995.7|995.1|995.7|995.1|0
1627485380000|2021-07-28 15:16:20|995.6|995.3|995.6|995.3|995.6|995.3|995.6|995.3|0
1627485390000|2021-07-28 15:16:30|995.4|995|995.3|994.8|995.6|995.2|995.3|994.8|516
1627485400000|2021-07-28 15:16:40|996|995.4|995.5|994.9|996|995.4|995.5|994.9|615
1627485410000|2021-07-28 15:16:50|995.7|995.1|995.5|995.1|995.7|995.3|995.5|994.9|19
1627485450000|2021-07-28 15:17:30|995.6|995.3|995.4|995.1|995.6|995.3|995.4|995.1|0
1627485460000|2021-07-28 15:17:40|995|994.3|995.2|994.5|995.2|994.5|995|994.3|562
1627485470000|2021-07-28 15:17:50|995|994.3|995|994.4|995|994.4|995|994.3|0
1627485490000|2021-07-28 15:18:10|995.1|994.6|995.1|994.5|995.1|994.6|994.9|994.3|0
1627485500000|2021-07-28 15:18:20|994.9|994.4|994.9|994.4|994.9|994.4|994.9|994.4|0
1627485510000|2021-07-28 15:18:30|994.8||994.8||994.8||994.8||0
1627485520000|2021-07-28 15:18:40|994.9|994.6|994.9|994.5|994.9|994.6|994.9|994.5|2
1627485530000|2021-07-28 15:18:50|994.7|994.3|994.7|994.3|994.7|994.3|994.7|994.3|0
1627485540000|2021-07-28 15:19:00|995|994.6|994.8|994.4|995|994.6|994.8|994.4|211
1627485550000|2021-07-28 15:19:10|995|994.5|994.8|994.3|995|994.5|994.8|994.3|196
1627485580000|2021-07-28 15:19:40|995|994.5|995|994.6|995|994.6|995|994.5|0
1627485600000|2021-07-28 15:20:00|995.2|994.8|995.2|994.6|995.2|994.8|995|994.4|59
1627485610000|2021-07-28 15:20:10|995.7|995.1|995.3|994.9|995.7|995.1|995.3|994.8|5607
1627485630000|2021-07-28 15:20:30|995|994.7|995|994.7|995|994.7|995|994.7|0
1627485640000|2021-07-28 15:20:40|995.3|994.9|995.3|994.8|995.8|995.3|995.3|994.8|549
1627485650000|2021-07-28 15:20:50|995.5|995|995.3|994.9|995.5|995|995.3|994.9|120
1627485660000|2021-07-28 15:21:00|995.5|995.1|995.5|995.1|995.5|995.1|995.5|995.1|0
1627485670000|2021-07-28 15:21:10|995.1|995|995.2|994.8|995.2|995|995|994.6|102
1627485680000|2021-07-28 15:21:20|995.3|995|995|994.6|995.3|995|995|994.6|86
1627485700000|2021-07-28 15:21:40|995.3|994.8|995|994.6|995.3|994.8|995|994.6|200
1627485710000|2021-07-28 15:21:50|995.3|994.8|995.3|994.7|995.5|995|995.3|994.7|274
1627485720000|2021-07-28 15:22:00|995.4|994.9|995.2|994.7|995.4|994.9|995.2|994.7|0
1627485730000|2021-07-28 15:22:10|995.1|994.4|995.3|994.7|995.3|994.7|995.1|994.4|110
1627485740000|2021-07-28 15:22:20|995.1|994.5|995.2|994.7|995.5|994.9|995.1|994.5|200
1627485750000|2021-07-28 15:22:30|995.4|994.9|995.1|994.5|995.4|994.9|995.1|994.5|236
1627485760000|2021-07-28 15:22:40|995.3|994.8|995.3|994.8|995.3|994.8|995.3|994.8|0
1627485800000|2021-07-28 15:23:20|995|994.6|995|994.6|995|994.6|995|994.6|0
1627485810000|2021-07-28 15:23:30|995.1|994.7|995.2|994.8|995.2|994.8|995.1|994.7|439
1627485820000|2021-07-28 15:23:40|995|994.6|995.3|994.8|995.3|994.8|995|994.6|38
1627485840000|2021-07-28 15:24:00|995.1|994.7|995.3|994.8|995.3|994.9|995.1|994.7|300
1627485850000|2021-07-28 15:24:10|995.4|995|995.1|994.8|995.4|995|995.1|994.8|544
1627485860000|2021-07-28 15:24:20|995.3|995|995.1|994.7|995.3|995|995.1|994.7|209
1627485890000|2021-07-28 15:24:50|995.3|994.9|995|994.6|995.3|994.9|995|994.6|0
1627485900000|2021-07-28 15:25:00|995.2|994.9|995.2|994.9|995.2|994.9|995.2|994.9|0
1627485910000|2021-07-28 15:25:10|995.1|994.7|995|994.6|995.3|994.9|995|994.6|333
1627485920000|2021-07-28 15:25:20|994.9|994.5|995|994.6|995.1|994.7|994.9|994.5|948
1627485930000|2021-07-28 15:25:30|994.8|994.4|994.9|994.4|995.2|994.6|994.8|994.4|245
1627485940000|2021-07-28 15:25:40|995.1|994.6|995|994.5|995.1|994.6|995|994.5|583
1627485950000|2021-07-28 15:25:50|995.1|994.7|994.8|994.5|995.1|994.7|994.8|994.5|58
1627485970000|2021-07-28 15:26:10|995|994.7|994.8|994.5|995|994.7|994.8|994.5|157
1627485980000|2021-07-28 15:26:20|995|994.7|995.1|994.6|995.1|994.7|994.8|994.5|89
1627485990000|2021-07-28 15:26:30|994.9|994.4|994.9|994.4|994.9|994.4|994.9|994.4|0
1627486000000|2021-07-28 15:26:40|995|994.6|995.2|994.8|995.2|994.8|995|994.6|137
1627486010000|2021-07-28 15:26:50|995.1|994.6|995.1|994.8|995.3|994.8|995.1|994.6|241
1627486020000|2021-07-28 15:27:00|995.3|994.9|995.4|995|995.4|995|995.1|994.8|647
1627486040000|2021-07-28 15:27:20|995.2|994.8|994.9|994.3|995.4|995|994.2|993.7|1129
1627486050000|2021-07-28 15:27:30|995|994.5|994.9|994.3|995|994.5|994.5|993.8|92
1627486060000|2021-07-28 15:27:40|994.7|994.1|994.9|994.4|994.9|994.4|994.7|994.1|0
1627486070000|2021-07-28 15:27:50|994.8|994.6|994.9|994.5|995.1|994.7|994.8|994.4|1677
1627486080000|2021-07-28 15:28:00|995.1|994.7|995|994.5|995.2|994.7|995|994.5|78
1627486090000|2021-07-28 15:28:10|995.2|994.7|994.9|994.4|995.2|994.7|994.9|994.4|0
1627486130000|2021-07-28 15:28:50|995.1|994.6|994.8|994.3|995.1|994.6|994.6|994.1|208
1627486140000|2021-07-28 15:29:00|994.7|993.8|994.4|993.9|994.7|994|994.4|993.8|92
1627486150000|2021-07-28 15:29:10|994.6|994.1|995.1|994.4|995.1|994.4|994.6|994.1|745
1627486160000|2021-07-28 15:29:20|995.2|994.6|995|994.4|995.2|994.6|995|994.4|47
1627486170000|2021-07-28 15:29:30|995.1|994.5|995.2|994.5|995.4|994.7|995.1|994.5|0
1627486180000|2021-07-28 15:29:40|995.4|994.7|995.3|994.6|995.4|994.7|995.3|994.6|0
1627486190000|2021-07-28 15:29:50|995|994.2|995|994.2|995|994.2|995|994.2|106
1627542010000|2021-07-29 07:00:10|992.5|990|992.5|990|992.5|990|992.5|990|161
1627542020000|2021-07-29 07:00:20|992.4||991.8||992.4||991.8||12
1627542030000|2021-07-29 07:00:30|991.7|990.1|990.8|988.1|993.1|990.1|989.7|987.6|21650
1627542040000|2021-07-29 07:00:40|990.7|988.2|990.6|988.7|991.2|988.9|990.6|987.9|0
1627542060000|2021-07-29 07:01:00|990.5|989|989.6|988.2|990.5|990|989.2|987.6|854
1627542070000|2021-07-29 07:01:10|989.9|987.7|989.5|987.6|989.9|988.3|989.4|987.6|613
1627542080000|2021-07-29 07:01:20|989.7|987.7|991.3|988.1|991.4|989.1|989.7|987.7|2027
1627542090000|2021-07-29 07:01:30|991.2|988.9|990.8|988.9|991.2|988.9|990.7|988.9|0
1627542100000|2021-07-29 07:01:40|991.3|989|991.5|989.9|993.1|990.2|991.3|989|1447
1627542110000|2021-07-29 07:01:50|991.6|990|991.6|990|991.6|990|991.6|990|0
1627542120000|2021-07-29 07:02:00|992.9|990.1|991.6|990.2|992.9|990.6|991.6|990.1|848
1627542130000|2021-07-29 07:02:10|991.5|991|991.4|990.1|991.5|991|991.4|990.1|210
1627542140000|2021-07-29 07:02:20|992.9|990.2|993.1|991.4|993.1|991.4|992.6|990.2|677
1627542150000|2021-07-29 07:02:30|994|991.5|992.6|991.5|994|991.5|992.6|991.4|0
1627542160000|2021-07-29 07:02:40|993.9|991.6|992.3|990|993.9|991.7|992.3|990|2182
1627542170000|2021-07-29 07:02:50|992.2||991.7||992.2||991.7||0
1627542210000|2021-07-29 07:03:30|991.6|989.7|990.8|989.4|991.6|989.7|990.8|989.1|1186
1627542220000|2021-07-29 07:03:40|||||||||5
1627542230000|2021-07-29 07:03:50|990.7|990.8|988.8|987|991.1|990.8|988.7|987|3859
1627542240000|2021-07-29 07:04:00|988.7|988.2|988.6|987|988.7|988.2|988.5|987|1000
1627542260000|2021-07-29 07:04:20|988.5|986.2|987.7|985.7|988.5|986.2|987.6|985|500
1627542270000|2021-07-29 07:04:30|987.6|985|987.5|985.3|987.6|985.3|987.4|985|0
1627542280000|2021-07-29 07:04:40|985.9|985|987.5|985.3|987.5|985.3|985.8|985|34
1627542290000|2021-07-29 07:04:50|987.4|985.4|987.5|985.5|987.5|985.5|987.4|985.4|238
1627542300000|2021-07-29 07:05:00|987.4|985.4|986.9|985.4|987.4|985.4|986.9|985.4|0
1627542310000|2021-07-29 07:05:10|986.8|986.8|986.8|985.4|988|986.8|986.5|985.4|8804
1627542320000|2021-07-29 07:05:20|986.7|985.1|985.3|983.6|986.7|985.4|985.3|983.1|2815
1627542330000|2021-07-29 07:05:30|985.4|983.7|984.4|983.3|986.1|984.6|984.4|983.3|2992
1627542340000|2021-07-29 07:05:40|984.3|983.2|982.5|981.1|984.3|983.2|982.5|981.1|11073
1627542350000|2021-07-29 07:05:50|982.4|981|982.3|981|982.4|981|982.3|981|0
1627542360000|2021-07-29 07:06:00|982.2|980.8|979.7|978.5|982.2|981.2|979.7|978|58810
1627542370000|2021-07-29 07:06:10|979.6|978.4|979.2|977.3|981.8|979.7|978|976.6|15626
1627542380000|2021-07-29 07:06:20|979.1|976.9|978.8|978.5|979.7|978.5|978.8|976.6|1039
1627542390000|2021-07-29 07:06:30|979.7|978.6|981.1|979.5|982.2|980.2|979.7|978.6|3704
1627542400000|2021-07-29 07:06:40|981|979.3|981.1|979.7|981.2|979.7|980.6|979|0
1627542410000|2021-07-29 07:06:50|981|980.5|979.6|978.5|981|980.5|979.6|978|2535
1627542420000|2021-07-29 07:07:00|979.7|977.8|978.8|977.3|979.9|977.8|978.8|976.9|457
1627542430000|2021-07-29 07:07:10||977.8||977.8||977.8||977.8|0
1627542440000|2021-07-29 07:07:20|979.1|977.9|979.9|978.9|980.4|979.3|979|977.9|1770
1627542460000|2021-07-29 07:07:40|979.8|979|979.8|979|979.8|979|979.8|979|0
1627542480000|2021-07-29 07:08:00||979.1||979.1||979.1||979.1|0
1627542490000|2021-07-29 07:08:10||979||979||979||979|0
1627542500000|2021-07-29 07:08:20|979.9|979.8|979.5|978.3|980|979.8|979.5|978.3|15937
1627542510000|2021-07-29 07:08:30|979.6|978.4|979.6|978.3|979.6|978.4|979.6|978.3|425
1627542530000|2021-07-29 07:08:50|979.5||979.5||979.5||979.5||260
1627542540000|2021-07-29 07:09:00|979.4||979.4||979.4||979.4||0
1627542550000|2021-07-29 07:09:10|979.3|978.1|977.9|976.6|979.3|978.6|977.9|976.6|2130
1627542600000|2021-07-29 07:10:00|977.8|976.1|976.6|975.5|977.8|976.1|976.6|975|1113
1627542610000|2021-07-29 07:10:10|976.5|975.4|976.5|975.2|976.5|976|976.5|975.2|100
1627542620000|2021-07-29 07:10:20|976.4|975.3|976.6|975.4|976.6|976.3|976.3|975.3|11097
1627542630000|2021-07-29 07:10:30|976.5||976.5||976.5||976.5||0
1627542650000|2021-07-29 07:10:50|976.4|975.2|975.8|975|976.4|975.2|975.8|975|7395
1627542660000|2021-07-29 07:11:00|975.7|974.8|973.5|972.2|976.3|974.8|973.5|972.2|91469
1627542670000|2021-07-29 07:11:10|973.4|972.3|973.4|972.3|973.4|972.3|973.4|972.3|0
1627542680000|2021-07-29 07:11:20|973.3|972.2|974.8|973.8|975.6|974.3|973.3|972.2|1889
1627542690000|2021-07-29 07:11:30|975.1|975|975.9|974.6|976.4|975|975|973.4|9420
1627542700000|2021-07-29 07:11:40|975.8|974.1|975.5|974.2|976.3|976|975.5|973.7|7513
1627542710000|2021-07-29 07:11:50|975.4|974.1|975.4|973.9|975.4|974.1|975.4|973.8|0
1627542720000|2021-07-29 07:12:00|975.3|973.8|976.6|975|977.8|975.6|975.2|973.8|9550
1627542730000|2021-07-29 07:12:10|976.5|974.9|976.3|975.1|976.5|975.1|976.3|974.9|0
1627542740000|2021-07-29 07:12:20|||||||||20
1627542750000|2021-07-29 07:12:30|976.5|976.3|975.3|974.1|976.5|976.3|975.3|974.1|12083
1627542760000|2021-07-29 07:12:40|975.2|974|974.8|973.6|975.2|974|974.8|973.5|456
1627542780000|2021-07-29 07:13:00|974.9|973.7|977.4|976|978.3|976.2|974.9|973.7|2301
1627542790000|2021-07-29 07:13:10|977.3|976.2|977.2|976.2|977.3|976.2|977.2|976.2|0
1627542800000|2021-07-29 07:13:20|977.1|976|975.6|974.3|977.1|976|975.6|974|1475
1627542820000|2021-07-29 07:13:40|975.5|974.4|975.4|974.3|975.5|974.4|975.4|974.3|650
1627542830000|2021-07-29 07:13:50|975.5|974.4|976.3|975.1|976.6|975.3|975.4|974.4|3926
1627542840000|2021-07-29 07:14:00|976.2|974.9|975.5|974.3|976.2|974.9|975.5|974.1|241
1627542850000|2021-07-29 07:14:10|975.4|974.2|975.8|974.4|975.8|974.4|975.4|974.1|2000
1627542860000|2021-07-29 07:14:20|975.7|974.3|974.9|973.6|975.7|974.3|974.8|973.5|2635
1627542870000|2021-07-29 07:14:30|975.1|973.7|975.7|975|975.9|975|975.1|973.7|1346
1627542900000|2021-07-29 07:15:00|975.9|975.1|976.4|975.1|976.4|975.1|975.9|975.1|325
1627542910000|2021-07-29 07:15:10|976.6|975.2|976.6|975.3|976.6|975.3|976.6|975.2|240
1627542940000|2021-07-29 07:15:40|976.7|975.4|977.2|975.9|977.2|975.9|976.7|975.4|1018
1627542950000|2021-07-29 07:15:50|977.4|977.2|977.5|976.2|977.6|977.2|977.4|976|3600
1627542960000|2021-07-29 07:16:00||976.3||976.3||976.3||976.3|0
1627542970000|2021-07-29 07:16:10||976.4||976.4||976.4||976.4|0
1627542980000|2021-07-29 07:16:20|977.4|976.3|976.5|975.3|977.4|976.3|976.4|975.3|5696
1627542990000|2021-07-29 07:16:30|976.4|975.2|976.3|975.8|976.4|975.8|976.3|975|0
1627543000000|2021-07-29 07:16:40|976.5|975.9|976.8|975.8|976.8|975.9|976.5|975.8|171
1627543010000|2021-07-29 07:16:50|976.7|975.7|976.1|975|976.7|975.8|976|974.6|1991
1627543020000|2021-07-29 07:17:00||975.1||975||975.1||975|0
1627543030000|2021-07-29 07:17:10|976|975.1|976|975|976|975.7|976|975|33
1627543040000|2021-07-29 07:17:20|975.9|974.7|973.9|972.2|975.9|974.7|973.9|972.2|3154
1627543050000|2021-07-29 07:17:30|973.7|972.3|973.6|972.2|973.7|972.3|973.6|972.2|0
1627543060000|2021-07-29 07:17:40||972.3||972.3||972.3||972.3|0
1627543070000|2021-07-29 07:17:50|973.7|972.4|974.9|973.7|976.5|973.7|973.7|972.4|5682
1627543080000|2021-07-29 07:18:00|974.8|973.6|974.2|973.2|974.8|973.6|974.2|973.1|350
1627543090000|2021-07-29 07:18:10|974.4|973.3|976.4|975|976.7|975|974.4|973.3|254
1627543100000|2021-07-29 07:18:20|976.3|976|976.2|975|976.3|976|976.2|975|700
1627543110000|2021-07-29 07:18:30|976.3|975.1|976.7|975.4|977.2|975.6|976.3|975.1|100
1627543120000|2021-07-29 07:18:40|976.6|975.3|976.5|975.3|976.6|975.3|976.3|975.3|0
1627543130000|2021-07-29 07:18:50|976.6|975.4|977.7|976.5|978.2|976.5|976.6|975.4|4100
1627543140000|2021-07-29 07:19:00||976.6||976.6||976.6||976.6|0
1627543150000|2021-07-29 07:19:10|977.8|976.7|979.3|978.1|980|978.6|977.8|976.7|1497
1627543160000|2021-07-29 07:19:20|979.4|978|980|978.7|980.8|979|979.4|978|543
1627543170000|2021-07-29 07:19:30|980.2|978.8|981.1|979.7|981.7|979.7|980|978.8|381
1627543180000|2021-07-29 07:19:40|981|979.8|981|979.8|982|980.3|980.7|979.8|681
1627543190000|2021-07-29 07:19:50|980.7||980.7||980.7||980.7||0
1627543200000|2021-07-29 07:20:00|980.9|979.9|982.5|981.1|982.7|981.1|980.7|979.9|648
1627543210000|2021-07-29 07:20:10|982.6|981.2|981.2|979.8|983.2|981.4|980.3|979|2153
1627543230000|2021-07-29 07:20:30|981.1|979.7|980.6|979.3|981.1|979.7|980.6|979.3|350
1627543250000|2021-07-29 07:20:50|980.5|979.2|978.8|977.8|980.5|979.2|978.5|977.4|13168
1627543260000|2021-07-29 07:21:00|978.7|977.7|978.6|977.4|978.7|977.7|978.4|977|32
1627543270000|2021-07-29 07:21:10|978.7||978.7||978.7||978.7||0
1627543280000|2021-07-29 07:21:20|978.8|977.5|978.9|977.8|978.9|977.8|978.8|977.5|0
1627543310000|2021-07-29 07:21:50|978.8|977.7|977.2|976.1|978.8|977.7|977.2|976.1|2762
1627543320000|2021-07-29 07:22:00|977.4|976.2|978.2|977|978.2|977|977.4|976.2|1056
1627543330000|2021-07-29 07:22:10|978.3|977.1|977.5|976.2|978.4|977.1|977.5|976.2|884
1627543340000|2021-07-29 07:22:20||976.3||976.3||976.3||976.3|0
1627543350000|2021-07-29 07:22:30||976.4||976.4||976.4||976.4|0
1627543360000|2021-07-29 07:22:40||976.5||976.5||976.5||976.5|0
1627543380000|2021-07-29 07:23:00|977.7|976.6|978|976.8|978.5|977|977.7|976.6|199
1627543390000|2021-07-29 07:23:10|977.9|976.7|978.1|977.4|978.2|977.4|977.8|976.7|456
1627543400000|2021-07-29 07:23:20|978.3||978.3||978.5||978.2||0
1627543410000|2021-07-29 07:23:30|978.4|977.5|980.2|979.1|981|979.2|978.3|977.5|6524
1627543420000|2021-07-29 07:23:40|980.1|979|980.1|979|980.1|979|980|978.9|0
1627543430000|2021-07-29 07:23:50||979.1||979.2||979.2||979.1|0
1627543440000|2021-07-29 07:24:00|980|979.7|980.1|979.4|980.6|979.7|980|979.2|3607
1627543450000|2021-07-29 07:24:10|980.3|979.5|981.2|980.5|981.2|980.5|980.3|979.5|289
1627543470000|2021-07-29 07:24:30|981.4|980.6|982.9|981.6|983.4|981.6|981.4|980.6|537
1627543480000|2021-07-29 07:24:40|983.1|981.7|983.4|982.1|983.7|982.1|983.1|981.7|0
1627543490000|2021-07-29 07:24:50|982.9|982.2|983.8|982.7|983.8|982.7|982.9|982.2|11
1627543500000|2021-07-29 07:25:00|983.9|982.8|984.2|983|985.9|983.5|983.8|982.8|2671
1627543510000|2021-07-29 07:25:10|984.3|983.1|984.3|983.1|984.5|983.1|984.3|983.1|0
1627543520000|2021-07-29 07:25:20|984.5|983.2|984.9|983.9|985.6|984.3|984.1|983.1|12503
1627543530000|2021-07-29 07:25:30|984.8||984.7||984.8||984.7||0
1627543540000|2021-07-29 07:25:40|984.6|983.5|984|983.3|984.6|983.5|984|983.1|966
1627543550000|2021-07-29 07:25:50|983.9|983.1|984.3|983|984.3|983.1|982.9|981.9|5435
1627543560000|2021-07-29 07:26:00|984.2|983.1|984|983|984.2|983.2|984|983|420
1627543570000|2021-07-29 07:26:10|984.2|983.1|984.2|983.1|984.2|983.1|984.2|983.1|0
1627543590000|2021-07-29 07:26:30|984.3|983.2|985.1|984.3|985.1|984.5|984.3|983.2|3823
1627543600000|2021-07-29 07:26:40|985|984.4|985.6|984.5|985.6|984.5|985|984.4|1157
1627543610000|2021-07-29 07:26:50|985.8|985.4|986.6|985.6|986.6|985.6|985.8|985.4|282
1627543640000|2021-07-29 07:27:20||985.7||985.7||985.7||985.7|0
1627543660000|2021-07-29 07:27:40|986.8|985.8|987.5|986.5|987.8|987.2|986.6|985.8|4642
1627543670000|2021-07-29 07:27:50|987.6|986.6|987.5|986.6|987.6|986.6|987.5|986.6|44
1627543700000|2021-07-29 07:28:20|987.7|987.5|987.5|986.6|987.8|987.5|987.5|986.6|5000
1627543720000|2021-07-29 07:28:40||986.7||986.7||986.7||986.7|0
1627543730000|2021-07-29 07:28:50|987.7|986.8|989.2|988.2|990.3|988.4|987.7|986.8|5054
1627543740000|2021-07-29 07:29:00|989.1|988.3|988.5|987.5|989.4|988.3|988.5|987.5|3866
1627543750000|2021-07-29 07:29:10|988.4|987.4|987.6|986.4|988.4|987.6|987.4|986|177
1627543770000|2021-07-29 07:29:30|987.5|986.3|987.2|985.9|987.5|986.3|987.2|985.8|250
1627543790000|2021-07-29 07:29:50|987.4|986|988.2|987.1|988.5|987.1|987.2|986|1626
1627543800000|2021-07-29 07:30:00|988.1|987|987|985.8|988.1|987|987|985.8|750
1627543810000|2021-07-29 07:30:10|986.9||986.8||986.9||986.8||0
1627543820000|2021-07-29 07:30:20|986.7|985.6|984.9|983.6|986.8|985.8|984.7|983.2|22785
1627543830000|2021-07-29 07:30:30|984.8|983.5|986.1|984.9|986.1|984.9|984.8|983.5|773
1627543840000|2021-07-29 07:30:40|986.2|985|987|985.7|987|985.7|986.2|985|739
1627543860000|2021-07-29 07:31:00|986.9||986.9||986.9||986.9||0
1627543870000|2021-07-29 07:31:10|||||||||2
1627543910000|2021-07-29 07:31:50|987|985.8|987|985.9|987|985.9|987|985.8|0
1627543920000|2021-07-29 07:32:00|986.9|985.8|984.7|983.5|986.9|985.9|984.4|982.9|2384
1627543930000|2021-07-29 07:32:10|984.8|983.6|985.4|984.2|986.4|984.6|984.8|983.6|4975
1627543940000|2021-07-29 07:32:20|985.3|984|984.5|983.4|985.3|984|984.5|983.4|300
1627543980000|2021-07-29 07:33:00||983.5||983.5||983.5||983.5|0
1627544000000|2021-07-29 07:33:20|984.7|983.6|984.5|983.5|986.1|984.2|984.4|983.5|4173
1627544010000|2021-07-29 07:33:30|984.4||984.3||984.4||984.3||0
1627544020000|2021-07-29 07:33:40|984.2|983.4|983.9|982.7|984.2|983.5|983.9|982.6|5657
1627544040000|2021-07-29 07:34:00|983.8|982.6|985.3|984|985.5|984|983.5|982.2|1046
1627544050000|2021-07-29 07:34:10|985.4|984.1|985.2|983.8|985.7|984.4|985.2|983.8|0
1627544060000|2021-07-29 07:34:20|985.1|983.7|983.9|982.6|985.1|983.7|983|982.6|3980
1627544070000|2021-07-29 07:34:30|983.8|982.7|983.8|983|984.3|983|983.7|982.7|1845
1627544080000|2021-07-29 07:34:40|984.2|982.9|984.8|983.9|984.9|983.9|983.8|982.9|1187
1627544100000|2021-07-29 07:35:00|985|984|986.1|984.7|986.6|984.7|985|984|331
1627544120000|2021-07-29 07:35:20|986.3|985.3|986.8|985.6|986.9|985.6|986.3|985.3|864
1627544130000|2021-07-29 07:35:30||986.4||986.4||986.4||986.4|0
1627544140000|2021-07-29 07:35:40|986.7|985.8|986.6|985.6|986.7|985.8|986.6|985.6|301
1627544150000|2021-07-29 07:35:50|986.5||986.5||986.5||986.5||0
1627544170000|2021-07-29 07:36:10|986.7|986.5|986.5|985.6|987.2|986.5|986.5|985.6|4800
1627544190000|2021-07-29 07:36:30|986.4||986.4||986.4||986.4||270
1627544240000|2021-07-29 07:37:20|986.3|985.4|985.7|984.6|986.3|985.6|985.7|984.6|1684
1627544250000|2021-07-29 07:37:30|985.6|984.4|985.6|984.3|985.6|984.4|985.6|984.2|0
1627544260000|2021-07-29 07:37:40||984.5||984.5||984.5||984.5|0
1627544280000|2021-07-29 07:38:00|985.5|984.4|982.7|981.8|985.5|984.4|982.7|981.4|52810
1627544290000|2021-07-29 07:38:10|982.6|981.4|981.4|980.2|982.6|981.4|981.2|980|1590
1627544300000|2021-07-29 07:38:20|981.5|980.3|981.6|980.5|981.9|980.9|980.5|980|4104
1627544310000|2021-07-29 07:38:30|981.5|980.2|981.6|981.1|981.6|981.1|981.3|980|953
1627544320000|2021-07-29 07:38:40|981.5|980.9|981.1|980|981.6|980.9|981.1|980|421
1627544330000|2021-07-29 07:38:50|981|980.1|980.9|980.1|981|980.1|980.9|980.1|0
1627544340000|2021-07-29 07:39:00||980||980||980.1||980|0
1627544350000|2021-07-29 07:39:10|981|980.1|982.3|981.1|982.5|981.1|981|980.1|2284
1627544360000|2021-07-29 07:39:20|982.2|981|981.8|980.6|982.2|981|981.6|980.2|537
1627544370000|2021-07-29 07:39:30|981.7|980.4|981.8|980.6|981.8|980.6|981.6|980|0
1627544390000|2021-07-29 07:39:50|981.7||981.6||981.7||981.5||0
1627544400000|2021-07-29 07:40:00|981.5||981.3||981.5||981.3||0
1627544410000|2021-07-29 07:40:10|981.2|980.5|980.9|979.8|981.2|980.6|980.3|979.4|2653
1627544430000|2021-07-29 07:40:30|981|979.9|982.1|980.6|982.1|980.6|981|979.9|901
1627544440000|2021-07-29 07:40:40||980.7||980.8||980.8||980.7|0
1627544450000|2021-07-29 07:40:50|982.2|980.9|982.9|981.5|983|981.5|982.2|980.9|215
1627544460000|2021-07-29 07:41:00|983||983||983||983||0
1627544490000|2021-07-29 07:41:30|982.9||983||983||982.9||0
1627544500000|2021-07-29 07:41:40|983.1|982|984.4|983|984.9|983.9|983.1|982|29790
1627544510000|2021-07-29 07:41:50|984.3|982.9|983.3|982|984.3|983|983.3|982|112
1627544520000|2021-07-29 07:42:00||982.1||982.5||982.5||982.1|0
1627544530000|2021-07-29 07:42:10|983.4|982.7|985.1|983.8|985.3|984.1|983.4|982.7|2433
1627544540000|2021-07-29 07:42:20|985|984.6|985.6|984.3|986.1|985|984.9|983.6|1316
1627544550000|2021-07-29 07:42:30|985.7|984.5|985.7|984.5|985.8|984.7|984.7|984.5|100
1627544560000|2021-07-29 07:42:40|985.8|984.6|985.8|984.6|986|984.6|985.8|984.6|0
1627544570000|2021-07-29 07:42:50|985.9|984.5|985.8|984.6|985.9|984.6|985.8|984.5|0
1627544580000|2021-07-29 07:43:00|985.9|984.7|986.1|984.7|986.3|984.7|985.9|984.7|0
1627544590000|2021-07-29 07:43:10|986||985.9||986||985.9||0
1627544600000|2021-07-29 07:43:20|986||986.3||986.3||986||0
1627544630000|2021-07-29 07:43:50|986.4|984.8|986.8|985.3|986.9|985.3|986.4|984.8|0
1627544640000|2021-07-29 07:44:00|986.9|985.4|987.2|985.9|987.3|985.9|986.9|985.4|0
1627544650000|2021-07-29 07:44:10|987.1|986|986.9|986|987.2|986|986.9|986|200
1627544660000|2021-07-29 07:44:20|987|986.1|987.9|986.5|988|986.5|987|986.1|256
1627544670000|2021-07-29 07:44:30|988|986.6|988.1|986.7|988.2|986.7|988|986.6|0
1627544680000|2021-07-29 07:44:40|988.2|987|988.2|987.3|988.2|987.3|988.2|987|0
1627544690000|2021-07-29 07:44:50|988.4|987.4|989|987.8|989|987.8|988.4|987.4|377
1627544700000|2021-07-29 07:45:00|989.2|987.9|989.5|988.3|989.6|988.3|989.2|987.9|0
1627544710000|2021-07-29 07:45:10|989.3|988.5|989.3|988.8|989.3|988.8|989.2|988.5|0
1627544720000|2021-07-29 07:45:20|989.5|989.1|989.2|988.8|989.9|989.2|989.2|988.8|949
1627544740000|2021-07-29 07:45:40|989.1|988.5|989.9|989|990|989|989|988.5|1921
1627544750000|2021-07-29 07:45:50|990|989.1|990.5|989.4|990.6|989.4|990|989.1|1371
1627544760000|2021-07-29 07:46:00|990.4|989.2|989.2|988.2|990.4|989.2|988.5|987.5|7800
1627544770000|2021-07-29 07:46:10|989|987.9|988.5|987.5|989|987.9|988.4|987.3|309
1627544780000|2021-07-29 07:46:20|988.4|987.3|987.8|987|988.4|987.3|987.7|986.8|1203
1627544790000|2021-07-29 07:46:30|987.7|986.9|986.9|986.1|987.7|986.9|986.9|986|1712
1627544800000|2021-07-29 07:46:40|987|986.2|987.5|986.6|987.7|986.7|987|986.2|1128
1627544810000|2021-07-29 07:46:50|987.6|986.7|988.1|987|988.1|987|987.6|986.7|806
1627544830000|2021-07-29 07:47:10|988||988.1||988.1||988||0
1627544850000|2021-07-29 07:47:30|988.2|987.1|988.5|987.4|988.7|987.4|988.2|987.1|146
1627544860000|2021-07-29 07:47:40|988.6|987.5|988.8|987.6|989|987.6|988.6|987.5|0
1627544870000|2021-07-29 07:47:50|988.9||988.9||988.9||988.9||0
1627544880000|2021-07-29 07:48:00|988.8|987.7|989.1|987.8|989.2|987.8|988.7|987.7|0
1627544890000|2021-07-29 07:48:10|989.2|987.9|989.5|988.2|989.6|988.2|989.2|987.9|0
1627544910000|2021-07-29 07:48:30|989.6|988.3|989.3|988.4|989.7|988.4|989.3|988.3|1000
1627544920000|2021-07-29 07:48:40|989.4||989.3||989.5||989.3||0
1627544940000|2021-07-29 07:49:00||988.5||988.5||988.5||988.5|0
1627544950000|2021-07-29 07:49:10|989.2|988.4|988.7|987.8|989.2|988.4|988.4|987.6|2489
1627544960000|2021-07-29 07:49:20|988.8|987.9|989.7|988.8|989.8|988.8|988.8|987.9|2055
1627544980000|2021-07-29 07:49:40|989.6|988.9|990.2|989|990.4|989|989.5|988.9|1776
1627544990000|2021-07-29 07:49:50|990.1|989.1|990.2|989.4|990.2|989.4|989.9|989.1|1651
1627545020000|2021-07-29 07:50:20||989.5||989.6||989.6||989.5|0
1627545030000|2021-07-29 07:50:30|990.4|989.7|990.6|989.7|991|990.2|990.4|989.6|3924
1627545040000|2021-07-29 07:50:40|990.7|989.8|990.4|989.7|990.9|989.8|990.4|989.7|0
1627545050000|2021-07-29 07:50:50|990.3||990.3||990.4||990.3||0
1627545060000|2021-07-29 07:51:00|990.5|989.8|990.5|989.8|990.5|989.9|990.5|989.8|429
1627545070000|2021-07-29 07:51:10|990.6|989.9|990.8|990|990.9|990|990.5|989.9|442
1627545080000|2021-07-29 07:51:20||990.1||990.1||990.1||990.1|0
1627545090000|2021-07-29 07:51:30|990.9|990.2|991|990.3|991|990.3|990.9|990.2|123
1627545100000|2021-07-29 07:51:40|991.1|990.4|991.4|990.7|991.4|990.8|991|990.4|1149
1627545110000|2021-07-29 07:51:50|991.3|990.5|990.9|990.2|991.3|990.5|990.7|990.1|2405
1627545120000|2021-07-29 07:52:00|991|990.3|991.2|990.7|991.4|990.7|990.9|990.2|957
1627545130000|2021-07-29 07:52:10|991.3|990.8|991.4|990.7|992|990.9|991.3|990.7|10000
1627545140000|2021-07-29 07:52:20||990.8||990.8||990.8||990.8|0
1627545150000|2021-07-29 07:52:30|990.8|990.7|991.3|990.8|991.4|990.8|990.8|990.7|6358
1627545170000|2021-07-29 07:52:50|991.2|990.7|991.3|990.6|991.3|990.8|990.9|990|2056
1627545180000|2021-07-29 07:53:00|990.3|990.2|990|989.2|991.2|990.3|990|988.8|12913
1627545190000|2021-07-29 07:53:10|989.9||989.9||989.9||989.8||0
1627545200000|2021-07-29 07:53:20|990|989.3|990.6|989.5|990.6|989.5|990|989.3|839
1627545210000|2021-07-29 07:53:30|990.5||990.6||990.6||990.5||0
1627545250000|2021-07-29 07:54:10||989.6||989.7||989.7||989.6|0
1627545340000|2021-07-29 07:55:40||989.8||989.9||989.9||989.8|0
1627545350000|2021-07-29 07:55:50||989.8||989.8||989.8||989.8|0
1627545360000|2021-07-29 07:56:00|990.5||990.5||990.5||990.5||0
1627545370000|2021-07-29 07:56:10||989.9||989.9||989.9||989.9|0
1627545380000|2021-07-29 07:56:20|990.9|989.8|990.5|989.7|990.9|989.9|990.2|989.3|3967
1627545390000|2021-07-29 07:56:30|990.4|989.8|990.1|989.4|990.4|989.8|990.1|989.4|0
1627545400000|2021-07-29 07:56:40|990|989.2|989.3|988|990|989.4|989.3|988|1196
1627545410000|2021-07-29 07:56:50|989.2|987.9|988.9|987.5|989.2|987.9|988.9|987.4|0
1627545420000|2021-07-29 07:57:00||987.6||987.7||987.7||987.6|0
1627545440000|2021-07-29 07:57:20|988.8|987.6|988.6|987.6|988.8|987.6|988.6|987.6|0
1627545450000|2021-07-29 07:57:30|988.5||988.5||988.5||988.5||0
1627545470000|2021-07-29 07:57:50|988.4|987.7|989.1|987.9|989.1|987.9|987.5|986.4|5723
1627545480000|2021-07-29 07:58:00|989|988|989|988.1|989|988.1|989|988|0
1627545490000|2021-07-29 07:58:10|989.2|988.2|989.6|988.6|989.6|988.6|989.2|988.2|132
1627545500000|2021-07-29 07:58:20|989.8|988.7|990|989.2|990|989.2|989.8|988.7|0
1627545520000|2021-07-29 07:58:40|989.9|989.1|989.7|988.5|989.9|989.1|989.7|988.5|0
1627545540000|2021-07-29 07:59:00|989.6|988.4|989.4|988.4|989.6|988.4|989.4|988.3|0
1627545550000|2021-07-29 07:59:10|989.3|988.3|989.3|988.3|989.3|988.3|989.3|988.3|0
1627545560000|2021-07-29 07:59:20|989.2|988.1|989|988.2|989.2|988.2|989|987.9|426
1627545570000|2021-07-29 07:59:30|989.1|988.3|989.3|988.3|989.3|988.3|989.1|988.3|0
1627545580000|2021-07-29 07:59:40|989.4||989.5||989.5||989.4||0
1627545600000|2021-07-29 08:00:00|989.6|988.4|990|989.2|990|989.2|989.6|988.4|0
1627545610000|2021-07-29 08:00:10|990.2|989.3|990.2|989.3|990.3|989.3|989.9|989.3|163
1627545620000|2021-07-29 08:00:20||989.2||989.2||989.2||989.2|0
1627545630000|2021-07-29 08:00:30||989.4||989.5||989.5||989.4|0
1627545640000|2021-07-29 08:00:40||989.4||989.4||989.4||989.4|0
1627545650000|2021-07-29 08:00:50|990.4|989.5|990.8|989.9|990.8|989.9|990.2|989.5|727
1627545660000|2021-07-29 08:01:00||990||990.1||990.1||990|0
1627545670000|2021-07-29 08:01:10|990.7|990|990|989.3|990.7|990|990|989.3|1336
1627545700000|2021-07-29 08:01:40|990.2|989.4|989.5|988.8|990.4|989.8|989.5|988.7|9206
1627545710000|2021-07-29 08:01:50|989.4|988.9|989.4|988.8|989.4|988.9|989.4|988.8|200
1627545740000|2021-07-29 08:02:20|989.3|988.6|988.9|988.1|989.3|988.9|988.9|987.8|1709
1627545760000|2021-07-29 08:02:40|989|988.2|989.4|988.5|989.4|988.5|989|988.2|2442
1627545770000|2021-07-29 08:02:50|989.3|988.4|989|988.2|989.3|988.4|989|988.1|0
1627545780000|2021-07-29 08:03:00|988.9|988.1|989|988.6|989|988.6|988.9|988.1|450
1627545790000|2021-07-29 08:03:10|988.9|988.4|988.9|988.1|988.9|988.4|988.9|988.1|15
1627545810000|2021-07-29 08:03:30|988.8|988.2|988.4|987.2|988.8|988.2|988.4|987.1|792
1627545820000|2021-07-29 08:03:40|988.3||988.3||988.3||988.2||0
1627545830000|2021-07-29 08:03:50|988.5|987.3|988.7|987.8|988.7|987.8|988.5|987.3|373
1627545840000|2021-07-29 08:04:00|988.6|987.7|988.6|987.4|988.6|987.7|988.6|987.3|0
1627545850000|2021-07-29 08:04:10|988.4|987.3|988.1|987.1|988.4|987.3|988.1|986.8|0
1627545860000|2021-07-29 08:04:20||987||986.9||987||986.8|0
1627545870000|2021-07-29 08:04:30||987.2||987.2||987.2||987.2|0
1627545900000|2021-07-29 08:05:00||987.3||987.3||987.3||987.3|0
1627545910000|2021-07-29 08:05:10|988.2|987.4|988.3|987.4|988.3|987.4|988.2|987.4|0
1627545920000|2021-07-29 08:05:20|988.2|987.3|988.2|987.3|988.2|987.3|988.2|987.3|0
1627545930000|2021-07-29 08:05:30|987.9|987.1|987.3|986.3|987.9|987.3|987.3|986.3|1253
1627545940000|2021-07-29 08:05:40|987.2|986.2|987.1|986|987.2|986.2|987.1|986|0
1627545950000|2021-07-29 08:05:50|987|985.8|986.7|985.7|987|985.8|986.7|985.7|1913
1627545960000|2021-07-29 08:06:00||985.5||985.4||985.5||985.4|0
1627545970000|2021-07-29 08:06:10||985.5||985.6||985.6||985.5|0
1627545990000|2021-07-29 08:06:30||985.7||985.8||985.8||985.7|72
1627546000000|2021-07-29 08:06:40||985.9||986||986.1||985.9|0
1627546010000|2021-07-29 08:06:50|986.6|985.9|986.6|985.6|986.6|985.9|986.6|985.6|0
1627546020000|2021-07-29 08:07:00|986.5|985.4|986.1|985.1|986.5|985.4|986.1|985.1|405
1627546030000|2021-07-29 08:07:10|986|985.2|986.1|985.2|986.1|985.2|986|985.2|0
1627546040000|2021-07-29 08:07:20|986|985.1|985.6|984.6|986|985.1|985.6|984.6|2628
1627546050000|2021-07-29 08:07:30|985.5|984.7|985.2|984.2|985.5|984.8|985.2|984.1|0
1627546060000|2021-07-29 08:07:40||984.3||984.4||984.4||984.3|0
1627546070000|2021-07-29 08:07:50||984.3||984.2||984.3||984.1|0
1627546080000|2021-07-29 08:08:00|985.1|984.1|984.9|984|985.1|984.1|984.9|983.8|0
1627546090000|2021-07-29 08:08:10|984.8|983.9|984.3|983.6|984.8|983.9|984.3|983.3|605
1627546100000|2021-07-29 08:08:20|984.2|983.5|983.7|982.9|984.2|983.5|983.7|982.8|254
1627546110000|2021-07-29 08:08:30|983.6|982.8|983.4|982.6|983.6|983.2|983|982.4|1761
1627546130000|2021-07-29 08:08:50||982.5||982.5||982.5||982.4|0
1627546140000|2021-07-29 08:09:00|983.3|982.4|983.2|982.4|983.3|982.4|983.2|982.4|0
1627546160000|2021-07-29 08:09:20|983.1|982.1|983|982.1|983.1|982.2|983|982|1718
1627546170000|2021-07-29 08:09:30|982.9|982|982.3|981.8|982.9|982.1|982.3|981.8|1032
1627546180000|2021-07-29 08:09:40|982.2|981.9|982.6|982.2|983.2|982.2|982.1|981.9|718
1627546190000|2021-07-29 08:09:50|982.8|982.3|983.8|982.9|983.9|982.9|982.8|982.3|129
1627546200000|2021-07-29 08:10:00|983.9|983|984.1|983.2|984.3|983.2|983.9|983|0
1627546210000|2021-07-29 08:10:10||983.3||983.3||983.3||983.3|0
1627546220000|2021-07-29 08:10:20|984.3|983.4|984.3|983.6|984.7|983.8|984.3|983.4|150
1627546230000|2021-07-29 08:10:30||983.7||983.7||983.7||983.7|0
1627546240000|2021-07-29 08:10:40||983.8||984||984||983.8|0
1627546250000|2021-07-29 08:10:50|984.6|984.1|985.4|984.5|985.6|984.5|984.6|984.1|771
1627546270000|2021-07-29 08:11:10||984.4||984.2||984.4||984.1|0
1627546280000|2021-07-29 08:11:20||984.3||984.2||984.4||984.2|0
1627546290000|2021-07-29 08:11:30||984.3||984.6||984.6||984.3|0
1627546320000|2021-07-29 08:12:00|985.3|984.4|984.6|983.7|985.3|984.4|984.6|983.6|1061
1627546330000|2021-07-29 08:12:10||983.8||983.9||983.9||983.8|0
1627546340000|2021-07-29 08:12:20|984.8|984|985.2|984.3|985.2|984.3|984.8|984|235
1627546360000|2021-07-29 08:12:40|985.1|984.2|985.1|984.1|985.1|984.2|985.1|984.1|0
1627546370000|2021-07-29 08:12:50||984.3||984.3||984.3||984.3|0
1627546380000|2021-07-29 08:13:00|985|984.1|984.7|983.7|985|984.1|984.7|983.4|510
1627546430000|2021-07-29 08:13:50|984.6|983.8|984.8|983.8|984.8|983.8|984.5|983.8|0
1627546440000|2021-07-29 08:14:00|984.7|983.7|984.7|983.7|984.7|983.7|984.7|983.7|0
1627546450000|2021-07-29 08:14:10|984.8|983.8|984.8|983.8|984.8|983.8|984.8|983.8|0
1627546460000|2021-07-29 08:14:20|984.7|983.7|984.7|983.7|984.7|983.7|984.7|983.7|0
1627546490000|2021-07-29 08:14:50|984.8|983.8|985.2|984.3|985.2|984.3|984.7|983.8|333
1627546500000|2021-07-29 08:15:00|985.4|984.4|985.4|984.8|985.4|984.8|985.4|984.4|850
1627546510000|2021-07-29 08:15:10|985.3|984.7|985.3|984.6|985.3|984.7|985.3|984.6|0
1627546530000|2021-07-29 08:15:30|985.2|984.4|985.3|984.5|985.3|984.5|984.7|984|1543
1627546540000|2021-07-29 08:15:40|985.4|984.4|985.9|985|986|985|985.4|984.3|851
1627546570000|2021-07-29 08:16:10|985.8|984.8|985.2|984.4|985.8|984.8|985.2|984.4|560
1627546580000|2021-07-29 08:16:20||984.5||984.5||984.5||984.5|0
1627546600000|2021-07-29 08:16:40|985.1||985||985.1||984.9||0
1627546620000|2021-07-29 08:17:00|984.9|984.4|984.4|983.5|984.9|984.4|984.4|983.3|1465
1627546640000|2021-07-29 08:17:20|984.3|983.9|984.8|984.1|984.8|984.1|984.3|983.9|676
1627546650000|2021-07-29 08:17:30|984.4||984.4||984.4||984.4||0
1627546660000|2021-07-29 08:17:40|984.3|983.9|984.1|983.4|984.7|983.9|984.1|983.1|2089
1627546670000|2021-07-29 08:17:50|984|983.3|983.8|983.1|984|983.3|983.8|982.9|0
1627546680000|2021-07-29 08:18:00|984|983.2|984.4|983.6|984.7|983.6|984|983.2|457
1627546700000|2021-07-29 08:18:20|984.3|983.5|984.3|983.6|984.4|983.6|984.3|983.3|0
1627546720000|2021-07-29 08:18:40|984.4|983.7|984.4|983.9|984.4|983.9|984.4|983.7|1
1627546730000|2021-07-29 08:18:50|984.7|984|985.5|984.7|985.6|984.7|984.7|984|337
1627546740000|2021-07-29 08:19:00|||||||||100
1627546780000|2021-07-29 08:19:40|985.7|984.8|985.8|984.8|986.1|984.8|985.7|984.8|100
1627546790000|2021-07-29 08:19:50||985||985||985||985|0
1627546800000|2021-07-29 08:20:00|985.9|985.1|986.5|985.5|986.6|985.5|985.9|985.1|0
1627546810000|2021-07-29 08:20:10|986.4|985.6|986.2|985|986.4|985.6|986.2|985|0
1627546820000|2021-07-29 08:20:20||985.1||985.2||985.2||985.1|0
1627546840000|2021-07-29 08:20:40|986.4|985.3|986.8|985.7|986.8|985.7|986.4|985.3|261
1627546850000|2021-07-29 08:20:50|986.9|985.8|987.2|986.2|987.7|986.3|986.9|985.8|0
1627546860000|2021-07-29 08:21:00|987.3|986.3|987.7|986.6|987.7|986.6|987.3|986.3|0
1627546880000|2021-07-29 08:21:20|987.9|986.8|987.8|986.8|987.9|986.8|987.8|986.8|0
1627546890000|2021-07-29 08:21:30|986.7|986.6|987.4|986.5|987.8|986.6|986.7|986.4|1989
1627546900000|2021-07-29 08:21:40|987.5|986.6|987.9|986.6|987.9|986.6|987.5|986.6|0
1627546910000|2021-07-29 08:21:50|987.8|986.5|987.6|986.5|987.8|986.5|987.6|986.3|0
1627546920000|2021-07-29 08:22:00|987.7|986.6|987.7|986.6|987.9|986.6|987.3|986.1|0
1627546930000|2021-07-29 08:22:10|987.6||987.4||987.6||987.4||0
1627546960000|2021-07-29 08:22:40|987.3|986.4|986.8|985.7|987.3|986.4|986.8|985.7|2134
1627546970000|2021-07-29 08:22:50|986.7|985.6|986|985.1|986.7|985.6|986|984.8|0
1627546980000|2021-07-29 08:23:00|985.9||985.9||985.9||985.9||0
1627546990000|2021-07-29 08:23:10|986.1|985.2|986.6|985.6|986.6|985.6|986.1|985.2|1234
1627547000000|2021-07-29 08:23:20|986.5|985.5|986.2|985.1|986.5|985.5|986.2|985.1|11
1627547010000|2021-07-29 08:23:30|986.3|985.3|986.3|985.3|986.4|985.3|986.3|985.3|0
1627547020000|2021-07-29 08:23:40|986.2|985.1|985.9|985.1|986.2|985.1|985.9|985.1|0
1627547040000|2021-07-29 08:24:00|985.8|984.9|985.6|984.5|985.8|984.9|985.6|984.5|29
1627547060000|2021-07-29 08:24:20|985.5|984.3|985|983.8|985.5|984.3|985|983.8|420
1627547070000|2021-07-29 08:24:30|984.9||984.9||984.9||984.9||0
1627547080000|2021-07-29 08:24:40||983.9||983.9||983.9||983.9|0
1627547100000|2021-07-29 08:25:00|984.8|983.8|984.6|983.9|984.8|983.9|984.6|983.5|1000
1627547130000|2021-07-29 08:25:30|984.8|984|986.2|985.1|986.4|985.1|984.8|984|2297
1627547140000|2021-07-29 08:25:40|986.4|985.2|986.7|985.9|987|985.9|986.4|985.2|112
1627547160000|2021-07-29 08:26:00|986.6||986.7||986.7||986.6||0
1627547180000|2021-07-29 08:26:20|986.6|985.8|986.2|985|986.6|985.9|986.2|985|184
1627547200000|2021-07-29 08:26:40||985.1||985.1||985.1||985.1|0
1627547210000|2021-07-29 08:26:50|986.1|984.9|986|984.9|986.1|984.9|986|984.9|0
1627547220000|2021-07-29 08:27:00|985.9|984.8|985.8|984.7|985.9|984.8|985.8|984.7|500
1627547230000|2021-07-29 08:27:10|985.9|984.8|985.8|985|986|985|985.8|984.8|0
1627547250000|2021-07-29 08:27:30||985.2||985.2||985.2||985.2|0
1627547260000|2021-07-29 08:27:40|986.1|985.3|987|986.1|987.1|986.1|986.1|985.3|2889
1627547290000|2021-07-29 08:28:10|||||||||250
1627547300000|2021-07-29 08:28:20|986.9||986.9||986.9||986.9||0
1627547320000|2021-07-29 08:28:40||986.2||986.3||986.3||986.2|0
1627547330000|2021-07-29 08:28:50|987.3|986.4|987.3|986.8|987.9|986.9|986.8|986.4|3972
1627547340000|2021-07-29 08:29:00|987.2|986.6|986.9|986|987.2|986.6|986.9|985.9|23
1627547350000|2021-07-29 08:29:10|986.8|985.9|986.7|985.7|986.8|985.9|986.7|985.7|0
1627547360000|2021-07-29 08:29:20|986.6|985.8|987.3|986.2|987.4|986.2|986.5|985.8|389
1627547380000|2021-07-29 08:29:40|987.4|986.4|987.8|986.8|987.9|986.8|987.4|986.4|0
1627547400000|2021-07-29 08:30:00|987.9|986.9|987.9|986.9|987.9|986.9|987.9|986.9|0
1627547410000|2021-07-29 08:30:10|987.8||987.8||987.8||987.8||0
1627547460000|2021-07-29 08:31:00|987.7|986.8|986.4|985.5|987.7|986.8|986.3|985.3|4181
1627547470000|2021-07-29 08:31:10|986.3|985.6|986.7|985.7|986.7|985.7|986.2|985.6|358
1627547480000|2021-07-29 08:31:20|986.6||986.6||986.6||986.6||0
1627547490000|2021-07-29 08:31:30|986.5|985.6|986.3|985.4|986.5|985.6|986.3|985.4|0
1627547510000|2021-07-29 08:31:50|986.4|985.5|986.6|985.5|986.7|985.5|986.4|985.5|0
1627547520000|2021-07-29 08:32:00|986.7||986.7||986.8||986.7||0
1627547530000|2021-07-29 08:32:10|986.8|986|987.2|986.4|987.7|986.6|986.8|986|1397
1627547550000|2021-07-29 08:32:30|987.1|986.2|986.2|985.3|987.1|986.2|986.2|985|13445
1627547560000|2021-07-29 08:32:40|986.1|985.1|985.2|984.1|986.1|985.1|985.2|984|995
1627547570000|2021-07-29 08:32:50|985.1|984|985.2|984.1|985.2|984.1|985.1|984|0
1627547580000|2021-07-29 08:33:00|985.4|984.4|985.9|984.7|985.9|984.7|985.4|984.4|401
1627547590000|2021-07-29 08:33:10|985.8|984.6|985.8|984.8|985.8|984.8|985.8|984.5|0
1627547600000|2021-07-29 08:33:20|985.9|984.9|986.3|985.2|986.4|985.2|985.9|984.9|0
1627547610000|2021-07-29 08:33:30||985.1||985||985.1||985|0
1627547630000|2021-07-29 08:33:50|986.4|985.1|986.6|985.6|986.7|985.6|986.4|985.1|1000
1627547710000|2021-07-29 08:35:10|986.5|985.4|985.6|985|986.5|985.4|985.6|985|586
1627547720000|2021-07-29 08:35:20||984.8||985||985||984.8|0
1627547740000|2021-07-29 08:35:40|985.5|984.8|985.4|984.2|985.5|984.8|985.4|984.1|884
1627547760000|2021-07-29 08:36:00|985.3|984.1|985.1|984.2|985.3|984.2|985.1|984|0
1627547790000|2021-07-29 08:36:30||984.3||984.3||984.3||984.3|0
1627547800000|2021-07-29 08:36:40||984.2||984.2||984.2||984.2|0
1627547820000|2021-07-29 08:37:00|985||985||985||985||0
1627547830000|2021-07-29 08:37:10|984.9|984|984.8|983.7|984.9|984|984.8|983.5|600
1627547840000|2021-07-29 08:37:20|984.7|983.8|984.7|983.8|984.7|983.8|984.7|983.8|0
1627547850000|2021-07-29 08:37:30|984.6|983.9|984.6|983.9|984.6|983.9|984.6|983.9|0
1627547870000|2021-07-29 08:37:50|984.5|983.8|984.3|983|984.5|983.8|984.1|982.9|1247
1627547880000|2021-07-29 08:38:00|984.2||984.1||984.2||984.1||0
1627547890000|2021-07-29 08:38:10|984.2|983.2|985|984.1|985|984.1|984.2|983.2|1266
1627547900000|2021-07-29 08:38:20|985.1|984|985.4|984.3|985.5|984.3|985.1|984|0
1627547940000|2021-07-29 08:39:00||984.4||984.4||984.4||984.4|0
1627547950000|2021-07-29 08:39:10|985.3||985.3||985.3||985.3||0
1627547990000|2021-07-29 08:39:50|985.4|984.5|985.4|984.6|985.4|984.6|985.4|984.5|0
1627548000000|2021-07-29 08:40:00||984.7||984.7||984.7||984.7|0
1627548020000|2021-07-29 08:40:20|985.6|984.8|986|985.3|986.2|985.3|985.3|984.8|542
1627548030000|2021-07-29 08:40:30||985.2||985.1||985.2||985|0
1627548040000|2021-07-29 08:40:40||985.2||985.2||985.2||985.2|0
1627548060000|2021-07-29 08:41:00|985.9|985|985.4|984.8|985.9|985|985.4|984.8|1061
1627548070000|2021-07-29 08:41:10|985.5||985.5||985.5||985.5||0
1627548100000|2021-07-29 08:41:40|985.4|984.6|985|984|985.4|984.6|985|984|745
1627548130000|2021-07-29 08:42:10||984.3||984.3||984.3||984.3|0
1627548140000|2021-07-29 08:42:20|985.1|984.4|985.7|984.8|985.7|984.8|985.1|984.4|645
1627548150000|2021-07-29 08:42:30|985.8|984.9|986|985.1|986.3|985.1|985.8|984.9|0
1627548170000|2021-07-29 08:42:50|986.1|985.2|986.4|985.3|986.5|985.3|986.1|985.2|0
1627548190000|2021-07-29 08:43:10|986.3|985.2|985.8|984.8|986.3|985.2|985.8|984.8|769
1627548210000|2021-07-29 08:43:30|985.7|984.7|985.2|984.1|985.7|984.7|985.2|984.1|0
1627548220000|2021-07-29 08:43:40||984.6||984.6||984.6||984.6|0
1627548230000|2021-07-29 08:43:50|985.3|984.7|986|985|986.1|985.2|985.3|984.7|256
1627548240000|2021-07-29 08:44:00|986.1|985.1|986.2|985.2|986.5|985.2|986.1|985|0
1627548250000|2021-07-29 08:44:10|986.1|985.1|985.9|985|986.1|985.1|985.9|985|0
1627548260000|2021-07-29 08:44:20|985.8|985.1|985.9|985.1|986.2|985.1|985.8|985.1|0
1627548310000|2021-07-29 08:45:10|985.8||985.7||985.8||985.7||0
1627548320000|2021-07-29 08:45:20|985.6|985|985.8|985.1|985.8|985.1|985.2|984.1|6858
1627548340000|2021-07-29 08:45:40||985||985.1||985.1||985|0
1627548350000|2021-07-29 08:45:50||985.2||985.1||985.2||985.1|0
1627548360000|2021-07-29 08:46:00|985.7||985.8||985.8||985.7||0
1627548400000|2021-07-29 08:46:40|985.9|985.2|985.9|985.1|986.3|985.3|985.7|985.1|1402
1627548410000|2021-07-29 08:46:50|985.8||985.7||985.8||985.7||0
1627548430000|2021-07-29 08:47:10|985.6||985.7||985.7||985.6||0
1627548440000|2021-07-29 08:47:20|985.9|985.2|986.5|985.6|986.5|985.6|985.9|985.2|133
1627548450000|2021-07-29 08:47:30|986.4||986.4||986.4||986.4||0
1627548470000|2021-07-29 08:47:50|986.3|985.5|985.9|985.2|986.3|985.5|985.8|985.1|17
1627548490000|2021-07-29 08:48:10|986|985.3|985.8|985.1|986|985.4|985.8|985.1|161
1627548500000|2021-07-29 08:48:20||985.2||985.2||985.2||985.2|43
1627548510000|2021-07-29 08:48:30||985.1||985.1||985.1||985.1|0
1627548530000|2021-07-29 08:48:50|986|985.2|986.6|985.6|986.7|985.6|986|985.2|82
1627548540000|2021-07-29 08:49:00||985.7||985.7||985.7||985.7|0
1627548570000|2021-07-29 08:49:30|986.5|985.6|986.1|985.7|986.5|985.7|985.7|985|190
1627548590000|2021-07-29 08:49:50|986|985.8|986|985.1|986.1|985.8|985.9|985|1409
1627548600000|2021-07-29 08:50:00||985.2||985.2||985.2||985.2|0
1627548610000|2021-07-29 08:50:10|985.9|985.1|985.9|985.1|985.9|985.1|985.9|985|300
1627548620000|2021-07-29 08:50:20||985.2||985.3||985.3||985.2|0
1627548630000|2021-07-29 08:50:30||985.2||985.2||985.2||985.1|0
1627548640000|2021-07-29 08:50:40|986.1|985.3|986.4|985.5|986.5|985.5|986.1|985.3|456
1627548660000|2021-07-29 08:51:00|986.3|985.4|986.3|985.4|986.3|985.4|986.2|985.3|0
1627548670000|2021-07-29 08:51:10|986.4|985.6|986.6|986|987.1|986|986.2|985.6|1718
1627548680000|2021-07-29 08:51:20|986.8|986.1|987.5|986.4|987.6|986.8|986.8|986.1|143
1627548700000|2021-07-29 08:51:40|987.6|986.5|987.7|986.7|987.7|986.7|987.6|986.5|0
1627548710000|2021-07-29 08:51:50|987.8|986.8|987.9|987|988|987|987.7|986.8|0
1627548730000|2021-07-29 08:52:10|987.8||987.7||987.8||987.7||0
1627548800000|2021-07-29 08:53:20|987.8||987.9||987.9||987.8||0
1627548810000|2021-07-29 08:53:30|988|987.1|987.8|987|988|987.1|987.8|987|0
1627548820000|2021-07-29 08:53:40|987.7||987.7||987.7||987.7||0
1627548830000|2021-07-29 08:53:50|987.6|987.1|987.6|987.1|987.6|987.1|987.6|987.1|0
1627548840000|2021-07-29 08:54:00|987.5|987|988|987.2|988|987.3|987.2|986.2|1350
1627548850000|2021-07-29 08:54:10||987.1||987.1||987.1||987|0
1627548880000|2021-07-29 08:54:40|987.9|987|987.4|986.5|987.9|987|987.4|986.5|23
1627548890000|2021-07-29 08:54:50|987.3|986.6|987.2|986.2|987.3|986.6|987.2|986.2|0
1627548900000|2021-07-29 08:55:00||986.3||986.3||986.3||986.3|0
1627548930000|2021-07-29 08:55:30|987.5|987.4|987.1|986.5|987.8|987.5|987.1|986.2|15232
1627548940000|2021-07-29 08:55:40|987|986.4|986.7|985.9|987|986.4|986.7|985.9|1248
1627548950000|2021-07-29 08:55:50|986.6|985.8|986.5|985.7|986.6|985.8|986.5|985.7|0
1627548960000|2021-07-29 08:56:00|986.4|985.6|986.1|985.3|986.4|985.6|986.1|985.2|0
1627548990000|2021-07-29 08:56:30||985.5||985.5||985.5||985.5|0
1627549000000|2021-07-29 08:56:40|986.3|985.6|987|985.8|987.1|985.8|986.2|985.6|485
1627549010000|2021-07-29 08:56:50|986.7||986.7||986.7||986.7||0
1627549040000|2021-07-29 08:57:20|986.6|985.7|986.3|985.5|986.6|985.7|986.3|985.5|800
1627549050000|2021-07-29 08:57:30||985.6||985.6||985.6||985.6|0
1627549060000|2021-07-29 08:57:40||985.5||985.5||985.5||985.5|0
1627549070000|2021-07-29 08:57:50||985.6||985.6||985.6||985.6|0
1627549080000|2021-07-29 08:58:00|986.5|985.7|987.5|986.6|987.6|986.6|986.5|985.7|1307
1627549100000|2021-07-29 08:58:20|987.7|986.7|988|986.8|988|986.8|987.7|986.7|0
1627549110000|2021-07-29 08:58:30||986.9||987.1||987.1||986.9|0
1627549140000|2021-07-29 08:59:00|987.9|986.8|987.3|986.5|987.9|986.8|987.3|986.5|3349
1627549150000|2021-07-29 08:59:10|987.2||987||987.2||987||0
1627549160000|2021-07-29 08:59:20|986.9|986.3|986.6|985.7|986.9|986.3|986.6|985.6|28
1627549180000|2021-07-29 08:59:40|||||||||60
1627549200000|2021-07-29 09:00:00|986.5||986.5||986.5||986.5||0
1627549310000|2021-07-29 09:01:50|986.7|985.8|987|986.4|987.5|986.5|986.5|985.8|5161
1627549320000|2021-07-29 09:02:00||986.3||986.3||986.3||986.3|0
1627549330000|2021-07-29 09:02:10|987.2|986.4|987.7|986.8|987.8|986.8|987.2|986.4|368
1627549340000|2021-07-29 09:02:20|987.6|986.7|987.5|986.6|987.6|986.7|987.5|986.6|0
1627549370000|2021-07-29 09:02:50|987.6|986.8|987.8|986.8|988|986.8|987.6|986.8|0
1627549390000|2021-07-29 09:03:10|987.9|986.9|988|986.9|988|986.9|987.9|986.9|0
1627549450000|2021-07-29 09:04:10|987.8||987.8||987.8||987.8||0
1627549470000|2021-07-29 09:04:30|988|987|988|987.1|988|987.1|988|987|254
1627549500000|2021-07-29 09:05:00|987.9||987.9||987.9||987.9||0
1627549510000|2021-07-29 09:05:10|988||988||988||988||0
1627549520000|2021-07-29 09:05:20|987.9||987.9||987.9||987.9||0
1627549570000|2021-07-29 09:06:10|987.8|986.8|987.3|986.4|987.8|986.8|987.3|986.4|2000
1627549580000|2021-07-29 09:06:20|987.2|986.3|986.7|985.9|987.2|986.3|986.7|985.9|0
1627549590000|2021-07-29 09:06:30|986.9|985.8|987|986.3|987.1|986.3|986.4|985.7|683
1627549600000|2021-07-29 09:06:40|987.1|986.4|987.5|986.5|987.7|986.7|987.1|986.4|7
1627549620000|2021-07-29 09:07:00|987.6|986.6|987.5|986.5|987.7|986.6|987.3|986.5|0
1627549630000|2021-07-29 09:07:10|987.4||987.2||987.4||987.2||0
1627549670000|2021-07-29 09:07:50|||||||||20
1627549680000|2021-07-29 09:08:00|987.3|986.6|987.7|986.6|987.8|986.6|987.3|986.6|0
1627549700000|2021-07-29 09:08:20|987.8|986.8|988|986.9|988|986.9|987.8|986.8|0
1627549710000|2021-07-29 09:08:30|987.9|987|988|987.1|988|987.2|987.7|987|0
1627549720000|2021-07-29 09:08:40|987.9|987|987|986|987.9|987|987|986|1755
1627549730000|2021-07-29 09:08:50|986.9|985.9|986.6|985.6|986.9|985.9|986.6|985.6|0
1627549740000|2021-07-29 09:09:00|986.5|985.5|985.3|984.4|986.5|985.5|985.3|984.4|11615
1627549750000|2021-07-29 09:09:10|985.2|984.3|984.8|984|985.2|984.3|984.8|984|1021
1627549760000|2021-07-29 09:09:20|984.6|984.1|985.5|984.5|985.7|984.5|984.6|984.1|381
1627549780000|2021-07-29 09:09:40||984.6||984.4||984.7||984.4|0
1627549790000|2021-07-29 09:09:50|985.4|984.3|985.2|984.3|985.4|984.3|985.2|984.1|0
1627549830000|2021-07-29 09:10:30|985.3|984.4|985.8|984.8|986|984.8|985.3|984.4|0
1627549860000|2021-07-29 09:11:00||984.9||984.9||984.9||984.8|0
1627549870000|2021-07-29 09:11:10|985.7|984.7|985.7|984.7|985.7|984.7|985.7|984.7|0
1627549880000|2021-07-29 09:11:20||984.8||984.8||984.8||984.8|0
1627549890000|2021-07-29 09:11:30|985.8|984.9|986.1|985.1|986.2|985.1|985|984.9|200
1627549910000|2021-07-29 09:11:50|986||986||986||986||0
1627550000000|2021-07-29 09:13:20|986.2|985.2|985.6|984.8|986.2|985.2|985.5|984.5|3965
1627550010000|2021-07-29 09:13:30|985.5||985.4||985.5||985.4||0
1627550040000|2021-07-29 09:14:00|985.5|984.9|986|985.1|986.1|985.1|985.5|984.9|361
1627550050000|2021-07-29 09:14:10|986.1|985.2|986|985.1|986.4|985.4|986|985.1|0
1627550110000|2021-07-29 09:15:10|985.9|984.9|985.6|984.9|985.9|984.9|985.6|984.7|474
1627550190000|2021-07-29 09:16:30|985.8|985|985.8|984.9|986|985.1|985.8|984.9|0
1627550210000|2021-07-29 09:16:50|985.9|985.6|985.8|984.9|985.9|985.7|985.7|984.9|1283
1627550220000|2021-07-29 09:17:00|985.7||985.7||985.7||985.7||0
1627550260000|2021-07-29 09:17:40|985.8|985|986|985.2|986|985.2|985.8|985|332
1627550280000|2021-07-29 09:18:00|986.2|985.3|986.6|986|986.7|986|986.2|985.3|1137
1627550290000|2021-07-29 09:18:10|986.5|986.1|986.5|986.1|986.5|986.1|986.5|986.1|0
1627550300000|2021-07-29 09:18:20|986.7|986.2|987.7|986.9|988|987.3|986.7|986.2|4106
1627550310000|2021-07-29 09:18:30|987.9|987.1|987.8|987.2|987.9|987.2|987.8|987.1|0
1627550320000|2021-07-29 09:18:40|988|987.3|988.1|987.7|988.5|987.9|988|987.3|1883
1627550330000|2021-07-29 09:18:50|988|988|988|987.7|988.1|988|988|987.1|1590
1627550340000|2021-07-29 09:19:00|987.5|987.4|988|987.5|988|987.5|987.5|987.1|2200
1627550360000|2021-07-29 09:19:20|988.2|987.6|988.6|987.6|988.7|987.9|988.2|987.6|408
1627550370000|2021-07-29 09:19:30||987.7||987.7||987.7||987.7|0
1627550380000|2021-07-29 09:19:40|988.7|987.8|988.8|987.9|989.2|988|988.7|987.8|0
1627550390000|2021-07-29 09:19:50|988.9||988.7||988.9||988.7||0
1627550400000|2021-07-29 09:20:00||988||988.3||988.3||988|0
1627550410000|2021-07-29 09:20:10|988.9|988.4|989.1|988.6|989.1|988.6|988.9|988.4|216
1627550420000|2021-07-29 09:20:20|989.3|988.7|989.7|989.1|989.8|989.1|989.3|988.7|47
1627550430000|2021-07-29 09:20:30|989.6|988.9|988.5|987.8|989.6|988.9|988.3|987.5|1533
1627550470000|2021-07-29 09:21:10||987.9||988||988||987.9|0
1627550480000|2021-07-29 09:21:20|988.4|987.9|988.2|987.5|988.4|987.9|988.1|987.4|16
1627550520000|2021-07-29 09:22:00|988.3|987.6|988.8|987.7|988.9|987.8|988.2|987.6|1272
1627550540000|2021-07-29 09:22:20|988|987.6|987.7|986.8|988|987.6|987.7|986.8|23
1627550550000|2021-07-29 09:22:30||986.9||986.9||986.9||986.9|0
1627550570000|2021-07-29 09:22:50|987.6|987|987.2|986.3|987.6|987|987.2|986.2|527
1627550580000|2021-07-29 09:23:00|987.1|986.2|986.6|985.8|987.1|986.2|986.6|985.8|0
1627550600000|2021-07-29 09:23:20|986.5||986.5||986.5||986.5||0
1627550630000|2021-07-29 09:23:50|986.7|985.9|987.3|986.3|987.4|986.3|986.7|985.9|339
1627550640000|2021-07-29 09:24:00||986.2||986.2||986.2||986.2|0
1627550660000|2021-07-29 09:24:20|987.2|986|986.4|985.8|987.2|986.1|986.1|985.8|5505
1627550670000|2021-07-29 09:24:30|986|985.6|985.9|985.2|986.4|985.7|985.9|985.1|437
1627550690000|2021-07-29 09:24:50|986|985.7|986.3|985.7|986.3|985.8|986|985.7|600
1627550700000|2021-07-29 09:25:00|986.4|985.8|986.8|986|986.9|986|986.4|985.8|0
1627550710000|2021-07-29 09:25:10|986.7|985.9|986.6|985.7|986.7|985.9|986.6|985.7|0
1627550720000|2021-07-29 09:25:20||985.8||985.8||985.8||985.8|0
1627550730000|2021-07-29 09:25:30|986.7|985.9|986.7|985.9|987.1|986.1|986.7|985.8|0
1627550740000|2021-07-29 09:25:40|986.8|986|986.8|986.2|987.1|986.2|986.8|986|0
1627550750000|2021-07-29 09:25:50|986.7|986|986.7|986|986.7|986|986.7|986|0
1627550760000|2021-07-29 09:26:00|986.6||986.8||986.8||986.6||0
1627550790000|2021-07-29 09:26:30||986.1||986.1||986.1||986.1|0
1627550800000|2021-07-29 09:26:40|986.7|986.7|986.7|986|986.7|986.7|986.7|986|24
1627550810000|2021-07-29 09:26:50|986.6||986.6||986.6||986.6||0
1627550820000|2021-07-29 09:27:00|986.5|985.8|986.4|985.7|986.5|985.8|986.2|985.7|5000
1627550830000|2021-07-29 09:27:10|986.3||986.2||986.3||986.2||0
1627550840000|2021-07-29 09:27:20|986.1|986.1|986.2|986.1|986.2|986.1|986.1|985.7|433
1627550880000|2021-07-29 09:28:00|986.4|986.2|987.1|986.3|987.3|986.4|986.4|986.2|1504
1627550890000|2021-07-29 09:28:10|986.8|986.2|986.7|986.1|986.8|986.2|986.7|986.1|0
1627550900000|2021-07-29 09:28:20|986.8||986.6||986.8||986.6||0
1627550910000|2021-07-29 09:28:30|||||||||300
1627550930000|2021-07-29 09:28:50|986.5|986|986.4|985.8|986.5|986|986.4|985.8|0
1627550940000|2021-07-29 09:29:00|986.6|985.9|987.1|986.4|987.2|986.4|986.6|985.9|369
1627550970000|2021-07-29 09:29:30||986.3||986.1||986.3||986.1|0
1627550980000|2021-07-29 09:29:40|987|986|986.5|985.8|987|986|986.5|985.8|0
1627550990000|2021-07-29 09:29:50|986.4|985.7|986.3|985.8|986.4|985.8|986.3|985.7|0
1627551000000|2021-07-29 09:30:00|986.2||986.2||986.2||986.2||0
1627551010000|2021-07-29 09:30:10|986.1|986.1|986.1|985.8|986.1|986.1|986.1|985.8|124
1627551040000|2021-07-29 09:30:40|986.3|985.9|986.4|985.8|986.7|986.1|986.1|985.8|637
1627551070000|2021-07-29 09:31:10|986.3|985.7|986.3|985.5|986.4|985.8|986.2|985.4|832
1627551080000|2021-07-29 09:31:20|986.4|985.7|986.7|985.8|986.8|985.8|986.4|985.7|0
1627551160000|2021-07-29 09:32:40|||||||||50
1627551170000|2021-07-29 09:32:50|986.6|985.7|986|985.1|986.6|985.8|985.9|984.9|569
1627551190000|2021-07-29 09:33:10|986.2|985.2|986.4|985.5|986.5|985.5|986.2|985.2|371
1627551200000|2021-07-29 09:33:20||985.9||985.9||985.9||985.9|0
1627551210000|2021-07-29 09:33:30|986.6|986|987.3|986.5|987.4|986.5|986.6|986|103
1627551220000|2021-07-29 09:33:40|987.2||987.1||987.2||987.1||0
1627551240000|2021-07-29 09:34:00||986.3||986||986.3||986|0
1627551280000|2021-07-29 09:34:40|987|986.1|986.7|985.9|987|986.1|986.7|985.9|722
1627551290000|2021-07-29 09:34:50|986.6|985.8|986.5|985.8|986.6|985.8|986.5|985.7|0
1627551300000|2021-07-29 09:35:00|986.6||986.3||986.6||986.3||0
1627551310000|2021-07-29 09:35:10|986.4|985.9|987.2|986.1|987.2|986.1|986.4|985.9|147
1627551320000|2021-07-29 09:35:20|987.3|986.2|987.3|986.3|987.4|986.3|987.3|986.2|0
1627551330000|2021-07-29 09:35:30|987.5|986.4|987.7|986.7|987.7|986.7|987.5|986.4|0
1627551340000|2021-07-29 09:35:40|987.8|986.8|987.9|986.9|988|986.9|987.8|986.8|0
1627551360000|2021-07-29 09:36:00|987.8|986.8|987.8|986.8|987.8|986.8|987.8|986.8|0
1627551380000|2021-07-29 09:36:20|987.9|986.9|988.1|987.1|988.2|987.1|987.9|986.9|0
1627551390000|2021-07-29 09:36:30|988.2||988.2||988.3||988.2||0
1627551400000|2021-07-29 09:36:40|988.3|987.2|988.5|987.3|988.5|987.3|988.3|987.2|0
1627551410000|2021-07-29 09:36:50|988.4||988.4||988.4||988.4||0
1627551420000|2021-07-29 09:37:00|988.3||988.3||988.3||988.3||0
1627551440000|2021-07-29 09:37:20|988.4||988.4||988.4||988.4||0
1627551500000|2021-07-29 09:38:20|988.3||988.3||988.3||988.3||0
1627551510000|2021-07-29 09:38:30|988.6|987.5|988.7|988|989|988.1|988.3|987.5|2622
1627551520000|2021-07-29 09:38:40|988.8||988.7||988.8||988.7||0
1627551560000|2021-07-29 09:39:20|988.6|987.8|988|987.1|988.6|988|988|987|1139
1627551580000|2021-07-29 09:39:40|987.9|987.2|987.9|987.2|987.9|987.2|987.9|987.2|0
1627551590000|2021-07-29 09:39:50||987.3||987.3||987.3||987.3|0
1627551610000|2021-07-29 09:40:10|988|987.4|988.5|987.5|988.6|987.6|988|987.4|345
1627551640000|2021-07-29 09:40:40|988.2|987.4|988.1|987.2|988.2|988|988.1|987.2|60
1627551680000|2021-07-29 09:41:20|988.2|987.3|988.3|987.3|988.3|987.3|988.2|987.3|0
1627551710000|2021-07-29 09:41:50|988.2||988.2||988.2||988.2||0
1627551750000|2021-07-29 09:42:30|988.1|987.2|987.2|986.3|988.1|987.2|987.1|986.2|1206
1627551770000|2021-07-29 09:42:50||986.5||986.5||986.5||986.5|0
1627551790000|2021-07-29 09:43:10|987.1|986.3|986.9|986|987.1|986.3|986.9|986|0
1627551800000|2021-07-29 09:43:20|987.1|986.2|987.7|986.9|987.7|986.9|986.9|986.2|351
1627551810000|2021-07-29 09:43:30|987.8|987|988.1|987.2|988.1|987.2|987.8|987|0
1627551820000|2021-07-29 09:43:40|988.2|987.3|987.8|987.3|988.3|987.3|987.8|987.3|0
1627551840000|2021-07-29 09:44:00|987.7|986.9|987.4|986.7|987.7|986.9|987.4|986.4|805
1627551850000|2021-07-29 09:44:10|987.3|986.5|987.3|986.6|987.3|986.6|987.3|986.4|0
1627551890000|2021-07-29 09:44:50|987.4|986.7|987.8|986.7|987.9|986.7|987.4|986.7|0
1627551900000|2021-07-29 09:45:00||986.8||987||987||986.8|0
1627551910000|2021-07-29 09:45:10|987.9|987.1|987.9|987.4|988.3|987.4|987.9|987.1|0
1627551920000|2021-07-29 09:45:20|988|987.3|988.1|987.3|988.2|987.3|988|987.3|0
1627551950000|2021-07-29 09:45:50|988||988||988||988||0
1627551960000|2021-07-29 09:46:00|987.9|987.4|988.1|987.3|988.3|987.4|987.6|987.3|2565
1627551970000|2021-07-29 09:46:10|988|987.1|987.6|986.6|988|987.1|987.6|986.6|888
1627551980000|2021-07-29 09:46:20|986.9|986.5|986.8|985.8|987.7|986.7|986.7|985.8|17222
1627551990000|2021-07-29 09:46:30|986.7|985.7|985.9|985.2|986.7|985.8|985.9|985|1344
1627552000000|2021-07-29 09:46:40|985|984.9|985|984.2|985.9|985|985|984.1|10661
1627552010000|2021-07-29 09:46:50|984.9||984.9||984.9||984.9||0
1627552020000|2021-07-29 09:47:00|984.8|984.1|984.7|983.9|984.8|984.1|984.7|983.8|703
1627552050000|2021-07-29 09:47:30|984.6|983.7|984.6|983.7|984.6|983.7|984.6|983.6|0
1627552080000|2021-07-29 09:48:00|984.5|983.5|984.1|983.3|984.5|983.6|984.1|983.2|0
1627552090000|2021-07-29 09:48:10|984|983.2|983.6|982.8|984|983.2|983.6|982.8|0
1627552100000|2021-07-29 09:48:20|983.5|982.9|983.6|983.1|983.6|983.1|983.5|982.9|1182
1627552110000|2021-07-29 09:48:30|983.8|983.2|983.6|983.1|984.4|983.5|983.6|983.1|1658
1627552120000|2021-07-29 09:48:40|983.5|982.9|983.4|982.8|983.6|982.9|983.4|982.8|281
1627552130000|2021-07-29 09:48:50||982.7||982.5||982.7||982.5|0
1627552140000|2021-07-29 09:49:00||982.7||982.7||982.7||982.7|0
1627552150000|2021-07-29 09:49:10|983.6|982.8|984.8|984.1|985.2|984.1|983.6|982.8|1191
1627552160000|2021-07-29 09:49:20|984.7||984.7||984.7||984.6||0
1627552170000|2021-07-29 09:49:30|984.6|984|984.5|983.9|984.6|984|984.4|983.9|650
1627552200000|2021-07-29 09:50:00|984.4|984|984.2|983.9|984.4|984|984.2|983.9|19
1627552250000|2021-07-29 09:50:50|984.1|983.7|983.8|983.1|984.1|983.7|983.8|982.8|1541
1627552270000|2021-07-29 09:51:10|984|983|984.3|983.3|985|983.9|984|983|2774
1627552280000|2021-07-29 09:51:20|984.2|983.5|984.1|983.5|984.2|983.5|984.1|983.5|0
1627552300000|2021-07-29 09:51:40|984.3|983.6|984.7|983.5|985|984|984.3|983.5|340
1627552310000|2021-07-29 09:51:50||983.6||983.6||983.6||983.6|0
1627552320000|2021-07-29 09:52:00||983.7||983.7||983.7||983.7|0
1627552370000|2021-07-29 09:52:50|984.6|983.5|984.5|983.7|984.6|983.7|984.5|983.5|0
1627552440000|2021-07-29 09:54:00|984.4|983.5|983.9|983|984.4|983.5|983.9|983|81
1627552450000|2021-07-29 09:54:10||983.1||983.1||983.1||983.1|0
1627552500000|2021-07-29 09:55:00|984.1|983.2|983.6|983|984.5|983.4|983.6|983|1180
1627552550000|2021-07-29 09:55:50|983.5|982.8|982.6|982.1|983.5|983|982.6|981.4|1376
1627552570000|2021-07-29 09:56:10|982.8|982.2|983.4|982.5|983.5|982.5|982.8|982.2|716
1627552580000|2021-07-29 09:56:20|983.2|982.4|983|982.2|983.2|982.4|983|982.2|0
1627552590000|2021-07-29 09:56:30|983.2|982.3|982.8|982.2|983.6|982.6|982.8|982.1|2331
1627552600000|2021-07-29 09:56:40|982.7|982.1|982.4|981.5|982.7|982.1|982.3|981.4|58
1627552610000|2021-07-29 09:56:50|982.5||982.3||982.5||982.3||0
1627552620000|2021-07-29 09:57:00|982.1|981.6|982.3|981.6|982.3|981.6|982.1|981.5|82
1627552630000|2021-07-29 09:57:10|982.5|981.7|983.7|982.9|983.8|982.9|982.5|981.7|1850
1627552640000|2021-07-29 09:57:20|983.8|983|984.2|983.5|984.4|983.5|983.8|983|903
1627552660000|2021-07-29 09:57:40|984.1||984.1||984.1||984.1||0
1627552680000|2021-07-29 09:58:00|984||983.9||984||983.9||0
1627552690000|2021-07-29 09:58:10|983.8|983.4|983.5|982.6|983.9|983.4|983.4|982.5|532
1627552700000|2021-07-29 09:58:20||982.7||982.8||982.8||982.6|0
1627552720000|2021-07-29 09:58:40|983.7|982.9|984.1|983.2|984.1|983.2|983.7|982.9|370
1627552730000|2021-07-29 09:58:50|984.2|983.3|984.3|983.4|984.4|983.4|984.2|983.3|0
1627552750000|2021-07-29 09:59:10|984.4|983.5|984.6|983.6|984.6|983.6|984.4|983.5|0
1627552760000|2021-07-29 09:59:20|984.5|983.7|984.5|983.5|984.5|983.7|984.5|983.5|0
1627552780000|2021-07-29 09:59:40||983.6||983.7||983.7||983.5|0
1627552790000|2021-07-29 09:59:50|984.6|983.8|985.1|984.1|985.2|984.1|984.6|983.8|0
1627552800000|2021-07-29 10:00:00|985|983.9|985|984.1|985|984.1|985|983.9|0
1627552810000|2021-07-29 10:00:10|984.9||985||985||984.9||0
1627552830000|2021-07-29 10:00:30||984.2||984.2||984.2||984.2|0
1627552840000|2021-07-29 10:00:40|||||||||200
1627552850000|2021-07-29 10:00:50|984.9|984.1|984.8|983.9|984.9|984.1|984.6|983.6|326
1627552860000|2021-07-29 10:01:00|984.7|983.8|984.8|983.9|984.8|983.9|984.7|983.8|0
1627552910000|2021-07-29 10:01:50|985|984|984.8|983.9|985.3|984.4|984.8|983.9|5582
1627552920000|2021-07-29 10:02:00|984.6|983.8|984.6|983.8|984.6|983.8|984.6|983.8|0
1627552930000|2021-07-29 10:02:10||983.9||983.9||983.9||983.9|0
1627552940000|2021-07-29 10:02:20|984.8|984|985.7|984.8|985.8|984.9|984.8|984|883
1627552950000|2021-07-29 10:02:30||984.9||984.8||984.9||984.8|0
1627552960000|2021-07-29 10:02:40|985.8|985|986.5|985.7|986.8|986.5|985.8|985|30052
1627552970000|2021-07-29 10:02:50|986.4|985.6|985.6|984.6|986.4|985.7|985.6|984.4|2314
1627552980000|2021-07-29 10:03:00||984.8||984.8||984.8||984.8|0
1627553020000|2021-07-29 10:03:40|985.7|984.9|986.2|985.3|986.2|985.3|985.7|984.9|3764
1627553030000|2021-07-29 10:03:50|986.3|985.4|987|986.3|987|986.3|986.3|985.4|5740
1627553040000|2021-07-29 10:04:00|986.9|986.2|986.7|986.2|986.9|986.2|986.7|986.2|17
1627553070000|2021-07-29 10:04:30|986.6|985.9|986.6|985.6|986.6|985.9|986.6|985.5|285
1627553080000|2021-07-29 10:04:40|986.5|985.5|986.2|985.1|986.5|985.5|986.2|985|0
1627553090000|2021-07-29 10:04:50|986.1||986.1||986.1||986.1||0
1627553100000|2021-07-29 10:05:00|986.2|985.3|986.5|985.7|986.5|985.7|986.2|985.3|549
1627553110000|2021-07-29 10:05:10|986.6|985.8|986.5|986.1|987|986.1|986.5|985.8|4400
1627553120000|2021-07-29 10:05:20|986.4||986.4||986.4||986.4||0
1627553140000|2021-07-29 10:05:40|986.6|986.2|986.9|986.1|987|986.3|986.3|986.1|928
1627553170000|2021-07-29 10:06:10|987|986.2|987|986.2|987|986.2|987|986.2|0
1627553190000|2021-07-29 10:06:30|986.9|986.1|986.9|986.1|986.9|986.1|986.9|986.1|0
1627553210000|2021-07-29 10:06:50|987|986.2|987|986.2|987|986.2|987|986.2|0
1627553220000|2021-07-29 10:07:00|986|985.9|987|986.1|987|986.2|985.8|985.1|19871
1627553230000|2021-07-29 10:07:10|986.9|986|986.4|985.5|986.9|986|986.4|985.3|362
1627553240000|2021-07-29 10:07:20|986.2||986.2||986.2||986.2||0
1627553250000|2021-07-29 10:07:30|985.2|985.1|986.3|985.3|986.4|985.3|985.2|985|10578
1627553260000|2021-07-29 10:07:40|986|985.2|986|985.2|986|985.2|986|985.2|0
1627553270000|2021-07-29 10:07:50|986.1|985.3|986.1|985.4|986.5|985.6|986|985.3|5533
1627553280000|2021-07-29 10:08:00||985.3||985.2||985.3||985.2|0
1627553290000|2021-07-29 10:08:10|986|985|985.7|985|986|985|985.7|984.7|213
1627553310000|2021-07-29 10:08:30|985.6|984.9|985.6|984.9|985.6|984.9|985.6|984.9|0
1627553330000|2021-07-29 10:08:50|985.8|985|986.4|985.7|986.8|985.7|985.8|985|2422
1627553370000|2021-07-29 10:09:30|986.3|985.5|986.1|985.3|986.3|985.5|986.1|985.3|508
1627553380000|2021-07-29 10:09:40|986||986||986||986||0
1627553390000|2021-07-29 10:09:50|986.1|985.4|986.2|985.4|986.6|985.7|986.1|985.3|2132
1627553440000|2021-07-29 10:10:40|985|984.9|985|984.2|986.2|984.9|985|984.2|26152
1627553450000|2021-07-29 10:10:50|984.8|984.4|984.9|983.8|985.2|984.6|984.6|983.5|2387
1627553460000|2021-07-29 10:11:00||983.9||984||984||983.9|0
1627553470000|2021-07-29 10:11:10|985|984.1|985.2|984.5|985.3|984.5|985|984.1|2312
1627553500000|2021-07-29 10:11:40|985.1|984.3|984.7|984.1|985.1|984.3|984.7|984.1|202
1627553530000|2021-07-29 10:12:10||984.2||984.2||984.2||984.2|0
1627553540000|2021-07-29 10:12:20|984.6|984.1|984.6|984|984.7|984.1|984.5|983.8|0
1627553550000|2021-07-29 10:12:30||984.1||984.1||984.1||984.1|0
1627553560000|2021-07-29 10:12:40|984.7|984.2|985.3|984.6|985.3|984.6|984.7|984.2|1422
1627553570000|2021-07-29 10:12:50||984.7||984.7||984.7||984.7|0
1627553620000|2021-07-29 10:13:40|985.4|984.8|985.9|985.3|986|985.3|985.4|984.8|409
1627553670000|2021-07-29 10:14:30|985.8|985.2|985.3|984.7|985.8|985.3|985.3|984.7|1482
1627553680000|2021-07-29 10:14:40|985.1||985.1||985.1||985.1||0
1627553690000|2021-07-29 10:14:50|985.3|984.8|985.4|984.7|985.6|984.9|985.1|984.7|392
1627553700000|2021-07-29 10:15:00|985.5|984.8|985.6|984.8|985.6|984.8|985.5|984.8|0
1627553710000|2021-07-29 10:15:10|985.7||985.7||985.8||985.7||0
1627553730000|2021-07-29 10:15:30|985.6||985.6||985.6||985.6||0
1627553760000|2021-07-29 10:16:00|985.7|984.9|986.2|985.3|986.2|985.3|985.7|984.9|0
1627553780000|2021-07-29 10:16:20|986.3|985.4|986.5|985.6|986.5|985.6|986.3|985.4|0
1627553800000|2021-07-29 10:16:40|986.7|985.7|986.2|985.6|986.8|986|986.2|985.6|2173
1627553980000|2021-07-29 10:19:40|986.1||986.1||986.1||986.1||0
1627554020000|2021-07-29 10:20:20|||||||||16
1627554050000|2021-07-29 10:20:50||985.7||985.6||985.7||985.6|0
1627554070000|2021-07-29 10:21:10|986|985.4|985.6|984.8|986|985.6|985.6|984.8|2806
1627554080000|2021-07-29 10:21:20|985.5||985.4||985.6||985.4||0
1627554090000|2021-07-29 10:21:30|985.3||985.3||985.3||985.3||0
1627554100000|2021-07-29 10:21:40|985.5|985|985.6|985.3|985.6|985.3|985.5|985|342
1627554160000|2021-07-29 10:22:40|985.5|985.1|985.4|984.8|985.5|985.1|985.4|984.8|815
1627554170000|2021-07-29 10:22:50|985.5|984.9|985.5|984.9|985.5|984.9|985.5|984.8|16
1627554190000|2021-07-29 10:23:10|985.6|985|985.8|985.3|986|985.4|985.5|985|3179
1627554200000|2021-07-29 10:23:20|985.7||985.7||985.7||985.7||0
1627554220000|2021-07-29 10:23:40|985.8|985.4|986|985.3|986|985.4|985.8|985.3|190
1627554230000|2021-07-29 10:23:50||985.4||985.4||985.4||985.4|0
1627554240000|2021-07-29 10:24:00|986.1|985.5|986.4|985.9|986.4|985.9|986.1|985.5|741
1627554250000|2021-07-29 10:24:10|986.5|986|986.6|986|986.6|986|986.5|986|0
1627554260000|2021-07-29 10:24:20|986.7|986.1|986.7|986.1|986.7|986.1|986.7|986.1|0
1627554330000|2021-07-29 10:25:30|986.1|986|986.1|985.4|986.6|986.1|986.1|985.4|14236
1627554340000|2021-07-29 10:25:40|986|985.7|986|985.4|986.1|985.7|985.9|985.3|193
1627554420000|2021-07-29 10:27:00|985.9|985.3|985.6|985.3|985.9|985.3|985.5|985|167
1627554430000|2021-07-29 10:27:10|985.7||985.6||985.7||985.6||0
1627554440000|2021-07-29 10:27:20|985.5|985.1|985.6|985.3|985.6|985.3|985.5|985|49
1627554470000|2021-07-29 10:27:50|985.5|985.4|985.5|985.3|985.6|985.4|985.5|985.3|716
1627554480000|2021-07-29 10:28:00|985.4|985.1|985.2|984.5|985.4|985.1|985.2|984.4|4913
1627554500000|2021-07-29 10:28:20|985.1|984.4|985.4|984.9|985.4|984.9|984.7|984.1|3694
1627554510000|2021-07-29 10:28:30|985.5|985|985.7|985.2|985.7|985.2|985.5|985|208
1627554520000|2021-07-29 10:28:40|985.8|985.3|986.4|985.8|986.4|985.8|985.8|985.3|280
1627554540000|2021-07-29 10:29:00|986.5|985.9|986.5|985.9|986.5|985.9|986.5|985.9|0
1627554570000|2021-07-29 10:29:30|986.6|986|986.9|986.4|987|986.4|986.6|986|136
1627554650000|2021-07-29 10:30:50|987||987||987||987||0
1627554670000|2021-07-29 10:31:10||986.5||986.5||986.5||986.5|0
1627554710000|2021-07-29 10:31:50|987.1|986.6|987.1|986.5|987.1|986.6|987.1|986.5|316
1627554730000|2021-07-29 10:32:10|987|986.1|986.2|985.4|987|986.1|986.2|985.3|10000
1627554740000|2021-07-29 10:32:20|986.3|985.5|986.3|986|986.5|986|986.3|985.5|611
1627554750000|2021-07-29 10:32:30|986.4|986.1|986.5|985.8|986.8|986.5|986.4|985.7|6179
1627554760000|2021-07-29 10:32:40|986.6|985.9|986.8|986|986.8|986|986.6|985.9|485
1627554830000|2021-07-29 10:33:50||986.1||986.2||986.2||986.1|0
1627554840000|2021-07-29 10:34:00||986.1||986.2||986.2||986.1|0
1627554890000|2021-07-29 10:34:50|986.2|986.1|986.2|985.8|986.7|986.1|986.2|985.4|9750
1627554920000|2021-07-29 10:35:20|986.3|985.9|986|985.7|986.6|985.9|986|985.7|357
1627554960000|2021-07-29 10:36:00|985.9|985.5|985.7|985.1|985.9|985.5|985.7|985.1|948
1627554990000|2021-07-29 10:36:30||985.2||985.2||985.2||985.2|16
1627555010000|2021-07-29 10:36:50|985.6||985.6||985.6||985.6||0
1627555050000|2021-07-29 10:37:30||985.3||985.3||985.3||985.3|0
1627555060000|2021-07-29 10:37:40|985.7|985.4|985.9|985.5|985.9|985.5|985.7|985.4|548
1627555080000|2021-07-29 10:38:00||985.6||985.6||985.6||985.6|0
1627555090000|2021-07-29 10:38:10|986|985.7|986.3|985.8|986.3|985.8|986|985.7|158
1627555110000|2021-07-29 10:38:30|986.2||986.2||986.2||986.2||0
1627555140000|2021-07-29 10:39:00|986.1|985.6|986.2|985.6|986.2|985.6|986|985.6|766
1627555180000|2021-07-29 10:39:40||985.7||985.7||985.7||985.7|0
1627555190000|2021-07-29 10:39:50|986.3|985.8|986.8|986.2|986.8|986.3|986.2|985.8|371
1627555200000|2021-07-29 10:40:00|986.7|986.1|986.7|986.1|986.7|986.1|986.7|986|0
1627555210000|2021-07-29 10:40:10|986.8|986.3|986.8|986.3|986.8|986.3|986.8|986.3|0
1627555220000|2021-07-29 10:40:20|986.9|986.4|986.9|986.4|986.9|986.4|986.9|986.4|0
1627555230000|2021-07-29 10:40:30||986.3||986.4||986.4||986.3|0
1627555240000|2021-07-29 10:40:40|986.8|986.3|986.9|986.3|986.9|986.3|986.8|986.3|0
1627555250000|2021-07-29 10:40:50||986.4||986.4||986.4||986.4|0
1627555260000|2021-07-29 10:41:00||986.3||986.3||986.3||986.3|0
1627555270000|2021-07-29 10:41:10||986.4||986.4||986.4||986.4|0
1627555280000|2021-07-29 10:41:20|986.8|986.3|986.8|986.3|986.8|986.3|986.8|986.3|0
1627555310000|2021-07-29 10:41:50|986.7||986.7||986.7||986.7||0
1627555320000|2021-07-29 10:42:00|986.6|986.1|986.2|985.9|986.6|986.1|986.1|985.6|810
1627555350000|2021-07-29 10:42:30|986.3|986|986.6|986.1|986.6|986.1|986.3|985.9|296
1627555390000|2021-07-29 10:43:10||986.2||986.2||986.2||986.2|0
1627555450000|2021-07-29 10:44:10|986.7|986.3|986.7|986.3|986.7|986.3|986.7|986.3|0
1627555460000|2021-07-29 10:44:20|986.6||986.6||986.6||986.6||0
1627555470000|2021-07-29 10:44:30|986.7||986.7||986.7||986.7||0
1627555500000|2021-07-29 10:45:00|986.6|986.2|986.8|986.3|986.9|986.7|986.6|986.2|1981
1627555510000|2021-07-29 10:45:10|986.7|986.4|986.5|986.2|986.7|986.4|986.5|986.2|202
1627555560000|2021-07-29 10:46:00|986.6|986.3|986.7|986.2|986.7|986.3|986.6|986.2|555
1627555570000|2021-07-29 10:46:10|986.6|986.3|986.6|986.2|986.7|986.3|986.6|986.2|0
1627555580000|2021-07-29 10:46:20|986.7|986.4|986.8|986.4|986.8|986.5|986.7|986.4|761
1627555590000|2021-07-29 10:46:30|986.7||986.5||986.7||986.5||0
1627555610000|2021-07-29 10:46:50||986.2||986.2||986.2||986.2|0
1627555620000|2021-07-29 10:47:00|986.4|986|986.4|986|986.4|986|986.4|985.9|521
1627555630000|2021-07-29 10:47:10|986.3|985.9|986.2|985.7|986.3|985.9|986.2|985.7|0
1627555640000|2021-07-29 10:47:20|986.3|985.8|986.4|986.1|986.4|986.1|986.3|985.8|674
1627555650000|2021-07-29 10:47:30|986.5|986.2|986.5|986.3|986.8|986.4|986.5|986|224
1627555680000|2021-07-29 10:48:00|986.4|986.1|986.5|986|986.5|986.3|986.4|985.8|356
1627555700000|2021-07-29 10:48:20||986.1||986.1||986.1||986.1|0
1627555720000|2021-07-29 10:48:40|986.4|985.9|986.4|986|986.4|986|986.4|985.8|0
1627555740000|2021-07-29 10:49:00||986.1||986.1||986.1||986.1|0
1627555780000|2021-07-29 10:49:40||986.2||986.1||986.2||986.1|0
1627555790000|2021-07-29 10:49:50|986.5|986.2|986.8|986.5|986.8|986.5|986.5|986.2|534
1627555840000|2021-07-29 10:50:40|986.9|986.6|986.9|986.6|986.9|986.6|986.9|986.6|0
1627555850000|2021-07-29 10:50:50|987|986.7|986.6|986.2|987.1|986.7|986.6|986.1|2587
1627555860000|2021-07-29 10:51:00||986.3||986.3||986.3||986.3|0
1627555870000|2021-07-29 10:51:10|986.7|986.4|986.7|986.4|986.7|986.4|986.7|986.3|1100
1627555900000|2021-07-29 10:51:40|986.8|986.5|986.8|986.5|986.8|986.5|986.8|986.5|136
1627555930000|2021-07-29 10:52:10|986.9|986.6|986.9|986.6|986.9|986.6|986.9|986.6|700
1627555980000|2021-07-29 10:53:00|986.8|986.5|986.4|986.3|986.8|986.5|986.4|986.2|1529
1627555990000|2021-07-29 10:53:10|986.3|986.1|986.1|985.7|986.3|986.2|986.1|985.7|700
1627556000000|2021-07-29 10:53:20|986|985.5|985.9|985.4|986|985.5|985.8|985.4|221
1627556010000|2021-07-29 10:53:30||985.3||985.1||985.3||985.1|0
1627556020000|2021-07-29 10:53:40|985.8|985.2|985.9|985.5|985.9|985.7|985.8|985.2|0
1627556030000|2021-07-29 10:53:50|985.8||985.8||985.8||985.8||0
1627556040000|2021-07-29 10:54:00|985.7|985.4|985.4|984.9|985.7|985.4|985.4|984.8|480
1627556050000|2021-07-29 10:54:10||984.8||984.8||984.8||984.8|0
1627556060000|2021-07-29 10:54:20||984.9||985||985||984.9|0
1627556100000|2021-07-29 10:55:00|985.5|985.1|985.7|985.3|985.7|985.3|985.5|985.1|633
1627556110000|2021-07-29 10:55:10||985.4||985.4||985.4||985.4|0
1627556120000|2021-07-29 10:55:20|985.8|985.5|986.2|985.8|986.2|985.8|985.8|985.5|272
1627556130000|2021-07-29 10:55:30|986.3|985.9|986.3|985.8|986.4|986|986.3|985.8|0
1627556150000|2021-07-29 10:55:50||985.9||985.9||985.9||985.7|0
1627556160000|2021-07-29 10:56:00|986.4|986.1|986.4|986.1|986.4|986.1|986.4|986.1|0
1627556170000|2021-07-29 10:56:10|986.5|986.2|986.5|986.2|986.5|986.2|986.5|986.2|0
1627556190000|2021-07-29 10:56:30|986.6|986.3|986.7|986.4|986.7|986.4|986.6|986.3|136
1627556200000|2021-07-29 10:56:40|986.8|986.5|986.9|986.6|986.9|986.6|986.8|986.3|136
1627556230000|2021-07-29 10:57:10|987|986.7|987|986.8|987|986.8|987|986.5|3
1627556240000|2021-07-29 10:57:20|986.9|986.7|986.7|986.3|986.9|986.8|986.5|986.3|1368
1627556250000|2021-07-29 10:57:30||986.2||986.3||986.3||986.2|0
1627556280000|2021-07-29 10:58:00|986.6|986.2|986.6|986.2|986.6|986.2|986.6|986.2|100
1627556290000|2021-07-29 10:58:10|986.7|986.3|986.9|986.6|986.9|986.6|986.7|986.3|521
1627556310000|2021-07-29 10:58:30|987|986.7|987.1|986.8|987.1|986.9|987|986.7|256
1627556320000|2021-07-29 10:58:40||986.7||986.7||986.7||986.7|0
1627556350000|2021-07-29 10:59:10|987.2|986.8|987.5|987.2|987.5|987.2|987.2|986.8|5804
1627556360000|2021-07-29 10:59:20|987.4|987.1|987.4|987.2|987.4|987.2|987.3|987.1|167
1627556390000|2021-07-29 10:59:50|987.5|987.3|987.7|987.3|987.7|987.4|987.5|987.3|444
1627556530000|2021-07-29 11:02:10|988.3|987.5|988.3|987.5|988.3|987.5|988.3|986.5|553
1627556590000|2021-07-29 11:03:10|988.2|987.4|988.7|988.4|988.7|988.4|987.6|986.8|6241
1627556600000|2021-07-29 11:03:20|988.8|988.5|988.9|988.6|989|988.6|988.8|988.4|136
1627556630000|2021-07-29 11:03:50|988.8|988.4|988.6|988.3|988.8|988.4|988.6|988.2|67
1627556640000|2021-07-29 11:04:00|988.7|988.4|988.9|988.5|989|988.6|988.7|988.4|265
1627556650000|2021-07-29 11:04:10||988.4||988.6||988.6||988.4|0
1627556670000|2021-07-29 11:04:30|988.8|988.5|988.8|988.2|988.9|988.5|988.7|988.2|0
1627556680000|2021-07-29 11:04:40||988.3||988.3||988.3||988.3|0
1627556750000|2021-07-29 11:05:50|988.9|988.6|988.9|988.6|989|988.6|988.9|988.6|0
1627556760000|2021-07-29 11:06:00||988.7||988.6||988.7||988.6|0
1627556780000|2021-07-29 11:06:20|989.1|988.7|989.3|989.1|989.5|989.1|989.1|988.7|1603
1627556820000|2021-07-29 11:07:00|989.5|989.2|989.7|989.3|989.7|989.3|989.3|989.2|1580
1627556830000|2021-07-29 11:07:10|989.8|989.4|989.9|989.5|989.9|989.5|989.8|989.4|136
1627556840000|2021-07-29 11:07:20|990|989.6|989.9|989.6|990|989.6|989.9|989.6|0
1627556850000|2021-07-29 11:07:30||989.5||989.6||989.6||989.5|0
1627556860000|2021-07-29 11:07:40|990|989.7|990.7|990.3|990.7|990.3|990|989.7|2230
1627556870000|2021-07-29 11:07:50|990.5|990.2|990.1|989.6|990.5|990.2|990|989.6|392
1627556880000|2021-07-29 11:08:00|990|989.4|989.5|989.3|990|989.7|989.5|988.8|5219
1627556890000|2021-07-29 11:08:10||989.4||989.4||989.4||989.4|0
1627556900000|2021-07-29 11:08:20|989.6|989.5|990|989.5|990|989.5|989.6|989.5|441
1627556920000|2021-07-29 11:08:40|989.9|989.4|990|989.4|990|989.4|989.9|989.4|0
1627556940000|2021-07-29 11:09:00|989.9|989.2|989.3|988.8|989.9|989.2|989.3|988.7|1000
1627556950000|2021-07-29 11:09:10|989.4|988.9|990|989.3|990|989.4|989.4|988.9|1505
1627556960000|2021-07-29 11:09:20||989.4||989.4||989.4||989.4|0
1627556990000|2021-07-29 11:09:50|989.9|989.3|989.9|989.3|989.9|989.3|989.9|989.3|0
1627557010000|2021-07-29 11:10:10|989.8|989.1|989.3|988.7|989.8|989.1|989.3|988.4|458
1627557020000|2021-07-29 11:10:20|989.4|988.8|989.4|988.8|989.4|988.8|989.4|988.8|0
1627557050000|2021-07-29 11:10:50|989.3||989.3||989.3||989.3||0
1627557060000|2021-07-29 11:11:00|989.2|988.7|989.1|988.7|989.2|988.7|989.1|988.7|0
1627557070000|2021-07-29 11:11:10|989.2|988.8|989.5|989|989.5|989|989.2|988.8|277
1627557080000|2021-07-29 11:11:20|989.6|989.1|989.6|989.1|989.6|989.1|989.6|989|0
1627557090000|2021-07-29 11:11:30|989.7|989.2|989.9|989.4|989.9|989.4|989.7|989.2|593
1627557100000|2021-07-29 11:11:40||989.2||989.3||989.3||989.2|0
1627557120000|2021-07-29 11:12:00||989.4||989.4||989.4||989.4|0
1627557170000|2021-07-29 11:12:50|990|989.5|990.4|989.9|990.7|990.4|989.8|989.5|10092
1627557180000|2021-07-29 11:13:00|990.3|989.8|990.1|989.6|990.3|989.8|990.1|989.6|2
1627557190000|2021-07-29 11:13:10|990|989.4|989.9|989|990|989.4|989.9|988.9|0
1627557220000|2021-07-29 11:13:40||989.1||989.1||989.1||989.1|0
1627557250000|2021-07-29 11:14:10|990|989.6|990|989.6|990|989.8|990|989.6|1821
1627557260000|2021-07-29 11:14:20|989.9|989.5|989.4|988.8|989.9|989.5|989.4|988.7|5206
1627557280000|2021-07-29 11:14:40||988.9||988.9||988.9||988.9|0
1627557290000|2021-07-29 11:14:50|989.5|989|989.7|989.2|989.7|989.2|989.5|988.9|599
1627557300000|2021-07-29 11:15:00|989.8|989.3|989.9|989.4|989.9|989.4|989.8|989.3|0
1627557310000|2021-07-29 11:15:10|990|989.5|989.9|989.5|990|989.5|989.9|989.5|0
1627557320000|2021-07-29 11:15:20|989.8|989.4|989.9|989.4|990|989.4|989.4|989.2|1418
1627557330000|2021-07-29 11:15:30|989.8|989.2|989.7|989.1|989.8|989.2|989.7|989.1|4
1627557340000|2021-07-29 11:15:40||989||988.7||989||988.6|0
1627557360000|2021-07-29 11:16:00||988.8||989.2||989.2||988.8|0
1627557370000|2021-07-29 11:16:10||989.3||989.3||989.3||989.3|0
1627557380000|2021-07-29 11:16:20||989.2||989.2||989.2||989.2|0
1627557390000|2021-07-29 11:16:30||989.3||989.3||989.3||989.3|0
1627557400000|2021-07-29 11:16:40|989.6|989.1|989.6|988.7|989.7|989.1|989.3|988.6|187
1627557420000|2021-07-29 11:17:00|989.5|988.8|989.5|988.9|989.5|988.9|989.5|988.8|0
1627557440000|2021-07-29 11:17:20|989.6|989|989.7|989.2|990|989.5|989.6|989|633
1627557460000|2021-07-29 11:17:40|989.6||989.6||989.6||989.6||0
1627557480000|2021-07-29 11:18:00|989.7|989.3|989.8|989.5|990|989.6|989.7|988.9|3271
1627557490000|2021-07-29 11:18:10|989.7|989.3|989.6|989|989.9|989.3|989.6|988.9|398
1627557500000|2021-07-29 11:18:20||989.2||989.2||989.2||989.2|0
1627557530000|2021-07-29 11:18:50|989.7|989.3|990|989.5|990|989.5|989.7|989.3|576
1627557540000|2021-07-29 11:19:00|989.9|989.6|989.6|989|989.9|989.7|989.6|989|1179
1627557550000|2021-07-29 11:19:10||989.1||989.1||989.1||989.1|0
1627557570000|2021-07-29 11:19:30|989.7|989.4|989.7|989.4|989.8|989.4|989.7|989.4|0
1627557580000|2021-07-29 11:19:40|989.8|989.5|989.8|989.4|989.9|989.5|989.8|989.4|101
1627557590000|2021-07-29 11:19:50|989.7|989.2|989.5|989|989.7|989.2|989.5|989|2
1627557600000|2021-07-29 11:20:00|989.4|989.1|989.4|989.1|989.4|989.1|989.4|989.1|0
1627557620000|2021-07-29 11:20:20|989.3|989|989.2|989|989.4|989|989.2|989|617
1627557630000|2021-07-29 11:20:30|989.1|988.8|989|988.4|989.1|988.8|989|988.3|2
1627557660000|2021-07-29 11:21:00|989.1|988.5|989.2|989|989.2|989|989.1|988.5|320
1627557670000|2021-07-29 11:21:10|989.4|989.1|989.4|989.2|989.4|989.3|989.4|989.1|112
1627557710000|2021-07-29 11:21:50|989.3|989.1|989.4|989|989.4|989.2|989.2|989|645
1627557720000|2021-07-29 11:22:00|989.3||989.3||989.3||989.3||0
1627557730000|2021-07-29 11:22:10|989.2||989.2||989.2||989.2||0
1627557740000|2021-07-29 11:22:20||989.1||989||989.1||989|0
1627557750000|2021-07-29 11:22:30|989.3|989.1|989.4|989.1|989.4|989.1|989.3|989.1|0
1627557770000|2021-07-29 11:22:50|989.3|988.8|988.8|988.5|989.3|988.8|988.6|988|2978
1627557780000|2021-07-29 11:23:00|988.9|988.6|988.9|988.5|988.9|988.6|988.9|988.4|137
1627557790000|2021-07-29 11:23:10|988.8|988.4|988.4|987.8|988.8|988.4|988.4|987.6|461
1627557800000|2021-07-29 11:23:20|988.5|988|988.7|988.4|988.7|988.4|988.5|988|1641
1627557810000|2021-07-29 11:23:30|988.8|988.5|989|988.5|989|988.7|988.8|988.5|166
1627557830000|2021-07-29 11:23:50|989.1|988.6|989.2|988.7|989.3|988.8|989|988.6|248
1627557840000|2021-07-29 11:24:00|989.1|988.8|989.6|989.2|989.6|989.2|989.1|988.8|803
1627557850000|2021-07-29 11:24:10|989.5|989.3|989.5|989.2|989.5|989.3|989.4|989.2|0
1627557860000|2021-07-29 11:24:20|989.4||989.4||989.4||989.4||0
1627557870000|2021-07-29 11:24:30|989.3|988.9|989|988.3|989.3|988.9|989|988.3|1898
1627557920000|2021-07-29 11:25:20|988.9||988.9||988.9||988.9||0
1627557930000|2021-07-29 11:25:30|988.8|988.4|988.8|988.4|988.8|988.4|988.8|988.4|0
1627557940000|2021-07-29 11:25:40|988.7|988.3|988.5|987.6|988.7|988.3|987.7|987|8263
1627557950000|2021-07-29 11:25:50|988.3|987.7|988.9|988.3|989|988.5|988.3|987.7|1589
1627557960000|2021-07-29 11:26:00||988.6||988.6||988.6||988.6|0
1627557970000|2021-07-29 11:26:10|989|988.7|989.1|988.7|989.2|988.8|989|988.7|261
1627558020000|2021-07-29 11:27:00|989|988.6|988.4|988.1|989|988.6|988.4|988.1|1056
1627558060000|2021-07-29 11:27:40|||||||||27
1627558070000|2021-07-29 11:27:50||988.2||988.2||988.2||988.2|0
1627558080000|2021-07-29 11:28:00|988.3|988|988|987.2|988.3|988|988|987.1|453
1627558120000|2021-07-29 11:28:40|988.1|987.3|988.4|987.8|988.4|987.8|988.1|987.3|3692
1627558140000|2021-07-29 11:29:00|988.3|987.7|988.3|987.6|988.3|987.7|988.3|987.5|0
1627558160000|2021-07-29 11:29:20|988.4|987.9|988.6|987.7|988.7|988.4|988.4|987.7|1770
1627558170000|2021-07-29 11:29:30||987.8||987.8||987.8||987.8|0
1627558210000|2021-07-29 11:30:10||987.9||987.9||987.9||987.9|0
1627558220000|2021-07-29 11:30:20|988.5|987.7|987.7|986.9|988.5|987.7|987.7|986.8|4642
1627558230000|2021-07-29 11:30:30|987.8|987.3|988.1|987.8|988.2|987.8|987.8|987.3|2450
1627558260000|2021-07-29 11:31:00|988|987.6|987.5|986.7|988|987.6|987.5|986.7|257
1627558270000|2021-07-29 11:31:10||986.6||986.4||986.6||986.4|0
1627558280000|2021-07-29 11:31:20||986.6||986.6||986.6||986.6|0
1627558290000|2021-07-29 11:31:30|987.4||987.3||987.4||987.3||0
1627558300000|2021-07-29 11:31:40||986.7||986.7||986.7||986.7|100
1627558310000|2021-07-29 11:31:50||986.8||986.8||986.8||986.8|0
1627558380000|2021-07-29 11:33:00|987.2|986.7|987|986.4|987.2|986.7|987|986.4|2124
1627558390000|2021-07-29 11:33:10|986.9|986.5|986.9|986.6|987|986.6|986.9|986.5|2330
1627558400000|2021-07-29 11:33:20|987|986.7|987.3|986.9|987.3|986.9|987|986.7|432
1627558420000|2021-07-29 11:33:40|987.2||987.2||987.2||987.2||0
1627558430000|2021-07-29 11:33:50|987.1|986.8|986.3|985.7|987.1|986.8|986.3|985.6|991
1627558440000|2021-07-29 11:34:00|986.2|985.6|986.1|985.4|986.2|985.6|986.1|985.3|0
1627558450000|2021-07-29 11:34:10|986||985.9||986||985.9||0
1627558460000|2021-07-29 11:34:20|985.8|985.3|985.8|985.3|985.9|985.3|985.8|985.3|0
1627558470000|2021-07-29 11:34:30|985.7|985.4|986.7|986.2|986.7|986.2|985.7|985.4|2567
1627558490000|2021-07-29 11:34:50|986.8|986.3|987.1|986.6|987.1|986.6|986.8|986.3|408
1627558520000|2021-07-29 11:35:20|986.9|986.7|986.9|986.7|986.9|986.7|986.9|986.7|0
1627558560000|2021-07-29 11:36:00|986.8|986.6|986.8|986.6|986.9|986.6|986.8|986.6|228
1627558590000|2021-07-29 11:36:30|986.7||986.7||986.7||986.7||0
1627558600000|2021-07-29 11:36:40|986.8|986.7|986.8|986.1|987.5|987.1|986.7|986.1|4363
1627558610000|2021-07-29 11:36:50|986.7|986|986.2|985.5|986.7|986|986.2|985.5|0
1627558620000|2021-07-29 11:37:00||985.6||985.6||985.6||985.6|0
1627558630000|2021-07-29 11:37:10||985.7||985.7||985.7||985.7|0
1627558640000|2021-07-29 11:37:20||985.6||985.7||985.7||985.6|0
1627558660000|2021-07-29 11:37:40|986.1|986|986|985.6|986.1|986|986|985.6|182
1627558670000|2021-07-29 11:37:50|985.9|985.7|985.9|985.7|985.9|985.7|985.9|985.4|0
1627558690000|2021-07-29 11:38:10|985.8|985.5|985.6|985.1|985.8|985.7|985.6|985|517
1627558700000|2021-07-29 11:38:20||985||985.1||985.1||985|0
1627558720000|2021-07-29 11:38:40|985.5|985|985.4|984.7|985.5|985|985.4|984.6|123
1627558730000|2021-07-29 11:38:50|985.5|984.8|985.8|985.3|985.8|985.3|985.5|984.8|1036
1627558740000|2021-07-29 11:39:00|985.9|985.4|986.1|985.7|986.1|985.7|985.9|985.4|272
1627558750000|2021-07-29 11:39:10||985.9||985.9||985.9||985.9|200
1627558760000|2021-07-29 11:39:20|986.2|986|985.8|985.1|986.3|986|985.8|985.1|1436
1627558770000|2021-07-29 11:39:30|||||||||100
1627558810000|2021-07-29 11:40:10|985.9|985.2|986.1|985.4|986.1|985.8|985.9|985.2|760
1627558820000|2021-07-29 11:40:20|986.2|985.5|986.3|985.8|986.3|985.8|986.2|985.5|136
1627558850000|2021-07-29 11:40:50|986.4|985.9|986.5|986.1|986.5|986.1|986.4|985.9|136
1627558860000|2021-07-29 11:41:00|986.4|985.9|986.4|985.9|986.4|985.9|986.2|985.5|175
1627558870000|2021-07-29 11:41:10||985.8||985.7||985.8||985.6|0
1627558900000|2021-07-29 11:41:40|986.3|985.6|986.2|985.6|986.3|985.7|986.2|985.5|0
1627558910000|2021-07-29 11:41:50|986.3|985.7|986.5|986.1|986.5|986.1|986.3|985.7|422
1627558920000|2021-07-29 11:42:00||986||985.9||986||985.8|0
1627558930000|2021-07-29 11:42:10||986||986.1||986.1||986|0
1627558940000|2021-07-29 11:42:20|986.6|986.2|986.6|986.4|986.8|986.4|986.6|986.1|558
1627558960000|2021-07-29 11:42:40|986.7|986.5|986.8|986.5|986.8|986.5|986.7|986.5|375
1627558970000|2021-07-29 11:42:50|986.9|986.6|987.3|986.8|987.3|986.8|986.9|986.6|408
1627558990000|2021-07-29 11:43:10|987.4|986.9|987.5|987.1|987.5|987.1|987.4|986.9|136
1627559000000|2021-07-29 11:43:20||987.2||987.3||987.3||987.2|0
1627559040000|2021-07-29 11:44:00|987.6|987.4|988.2|987.8|988.2|987.8|987.6|987.3|555
1627559050000|2021-07-29 11:44:10||987.9||988||988||987.9|0
1627559060000|2021-07-29 11:44:20|988.1|987.9|988.2|988|988.4|988|988.1|987.9|160
1627559110000|2021-07-29 11:45:10|||||||||4
1627559120000|2021-07-29 11:45:20||988.1||988.1||988.1||988.1|0
1627559150000|2021-07-29 11:45:50|988.3|988.2|988.4|988.2|988.4|988.2|988.3|988.2|165
1627559160000|2021-07-29 11:46:00|988.5|988.3|988.6|988.4|988.6|988.4|988.5|988.3|339
1627559240000|2021-07-29 11:47:20|988.5|988.2|988.6|988.4|988.6|988.4|988.5|988|931
1627559250000|2021-07-29 11:47:30|988.5|988.2|988.4|988.2|988.5|988.2|988.4|988|40
1627559260000|2021-07-29 11:47:40|988.3||988.3||988.3||988.3||0
1627559280000|2021-07-29 11:48:00|988.2|988|987.9|987.3|988.2|988|987.9|987.1|511
1627559290000|2021-07-29 11:48:10||987.4||987.4||987.4||987.4|0
1627559300000|2021-07-29 11:48:20|988|987.5|988.4|988.1|988.4|988.1|988|987.5|638
1627559310000|2021-07-29 11:48:30||988||988||988||988|0
1627559340000|2021-07-29 11:49:00||988.1||988||988.1||988|0
1627559360000|2021-07-29 11:49:20||988.1||988.1||988.1||988.1|0
1627559370000|2021-07-29 11:49:30|988.5|988.2|988.6|988.2|988.6|988.2|988.5|988.2|272
1627559380000|2021-07-29 11:49:40|988.7|988.3|988.8|988.4|988.8|988.5|988.7|988.3|136
1627559400000|2021-07-29 11:50:00|988.9|988.5|989|988.7|989.1|988.8|988.9|988.5|272
1627559420000|2021-07-29 11:50:20|989.1|988.8|989.3|988.9|989.4|989|989.1|988.8|616
1627559440000|2021-07-29 11:50:40||989||988.9||989||988.9|0
1627559450000|2021-07-29 11:50:50||988.8||988.9||988.9||988.8|0
1627559460000|2021-07-29 11:51:00|989.2|988.8|988.5|988|989.2|988.8|988.5|988|524
1627559470000|2021-07-29 11:51:10|988.4|988.2|988.3|988|988.4|988.2|988.3|988|60
1627559510000|2021-07-29 11:51:50|988.4|988.1|988.2|987.7|988.5|988.2|988.2|987.7|2411
1627559520000|2021-07-29 11:52:00|988.1|987.6|988.1|987.7|988.1|987.7|988.1|987.5|0
1627559530000|2021-07-29 11:52:10|988.2|987.8|988.2|987.8|988.2|988|988.2|987.8|386
1627559540000|2021-07-29 11:52:20|988.1|987.7|987.7|987.1|988.1|987.9|987.7|987.1|1115
1627559610000|2021-07-29 11:53:30|987.6|987|987.6|987|987.6|987|987.6|986.9|0
1627559620000|2021-07-29 11:53:40||987.3||987.3||987.3||987.3|0
1627559690000|2021-07-29 11:54:50|987.5|987.1|987.3|986.7|987.5|987.1|987.3|986.5|1660
1627559720000|2021-07-29 11:55:20|987.2|986.6|987.2|986.6|987.2|986.6|987.2|986.4|0
1627559730000|2021-07-29 11:55:30|987.3|986.7|987.4|986.9|987.5|986.9|987.3|986.7|674
1627559740000|2021-07-29 11:55:40|987.5|987|987.7|987|987.8|987.2|987.5|987|676
1627559750000|2021-07-29 11:55:50||987.1||987.2||987.2||987.1|0
1627559760000|2021-07-29 11:56:00|987.8|987.3|987.8|987.5|987.9|987.5|987.8|987.3|136
1627559770000|2021-07-29 11:56:10|987.9|987.6|987.9|987.5|987.9|987.6|987.9|987.2|139
1627559790000|2021-07-29 11:56:30|987.8|987.3|987.6|987.2|987.8|987.3|987.6|987.2|20
1627559800000|2021-07-29 11:56:40|987.5|987.1|988|987.5|988|987.6|987.4|987.1|1520
1627559810000|2021-07-29 11:56:50|987.9|987.3|987.7|987|987.9|987.3|987.7|987|0
1627559820000|2021-07-29 11:57:00|987.6|987.1|987.6|987.2|987.6|987.2|987.6|987.1|0
1627559830000|2021-07-29 11:57:10|987.7|987.3|987.9|987.3|987.9|987.5|987.7|987.3|398
1627559870000|2021-07-29 11:57:50||987.2||987.2||987.2||987.2|0
1627559910000|2021-07-29 11:58:30||987.3||987.3||987.3||987.3|0
1627559940000|2021-07-29 11:59:00||987.2||987.2||987.2||987.2|0
1627559950000|2021-07-29 11:59:10|987.8|987.3|987.7|987.1|987.8|987.3|987.7|987.1|0
1627559970000|2021-07-29 11:59:30|988|987.2|987.7|987.2|988|987.2|987.7|987.2|1000
1627559990000|2021-07-29 11:59:50|987.6|987.1|987.6|987.2|987.6|987.2|987.6|987.1|0
1627560000000|2021-07-29 12:00:00|987.7|987.3|987.8|987.2|988|987.4|987.6|987.1|515
1627560020000|2021-07-29 12:00:20||987.4||987.4||987.4||987.4|0
1627560040000|2021-07-29 12:00:40|987.9|987.5|988.2|987.5|988.2|987.7|987.8|987.5|382
1627560070000|2021-07-29 12:01:10|988.3|987.6|988.5|987.9|988.5|987.9|988.3|987.6|272
1627560080000|2021-07-29 12:01:20||988||988.1||988.1||988|0
1627560090000|2021-07-29 12:01:30|988.6|988.2|988.5|988.2|988.7|988.3|988.5|988.2|136
1627560110000|2021-07-29 12:01:50||988.3||988.3||988.3||988.3|0
1627560120000|2021-07-29 12:02:00|988.6|988.4|988.7|988.4|988.7|988.5|988.6|988.4|161
1627560130000|2021-07-29 12:02:10|988.6|988.3|988.7|988.4|988.7|988.5|988.6|988.3|1629
1627560140000|2021-07-29 12:02:20||988.3||988.3||988.3||988.3|0
1627560150000|2021-07-29 12:02:30|988.6|988.2|988.5|988.2|988.6|988.2|988.5|988.2|1061
1627560170000|2021-07-29 12:02:50|988.4|988.1|988.7|988.1|988.7|988.5|988.3|988.1|1111
1627560180000|2021-07-29 12:03:00||988.2||988.2||988.2||988.2|0
1627560190000|2021-07-29 12:03:10|988.8|988.3|988.9|988.5|988.9|988.5|988.8|988.3|136
1627560200000|2021-07-29 12:03:20||988.6||988.5||988.6||988.5|19
1627560210000|2021-07-29 12:03:30|988.7|988.6|989.2|988.7|989.2|988.7|988.7|988.6|165
1627560220000|2021-07-29 12:03:40||988.9||988.9||988.9||988.9|0
1627560230000|2021-07-29 12:03:50|989.1|988.8|989.2|988.8|989.2|988.8|989.1|988.4|0
1627560240000|2021-07-29 12:04:00||988.7||988.8||988.8||988.7|0
1627560250000|2021-07-29 12:04:10|989.3|988.9|989.6|989.4|989.8|989.4|989.3|988.9|1206
1627560260000|2021-07-29 12:04:20|989.5|989.2|989.1|988.8|989.5|989.3|989.1|988.8|824
1627560280000|2021-07-29 12:04:40||988.9||988.9||988.9||988.9|377
1627560290000|2021-07-29 12:04:50|989.2|989|989.5|989.2|989.5|989.2|989.2|989|728
1627560310000|2021-07-29 12:05:10||989.3||989||989.3||989|89
1627560320000|2021-07-29 12:05:20|989.6|989.1|989.7|989.3|989.7|989.4|989.6|989.1|451
1627560330000|2021-07-29 12:05:30||989.2||989.3||989.3||989.2|0
1627560340000|2021-07-29 12:05:40|989.8|989.4|989.8|989.4|989.9|989.5|989.8|989.4|540
1627560350000|2021-07-29 12:05:50||989.3||989.3||989.3||989.3|0
1627560360000|2021-07-29 12:06:00|989.9|989.4|990|989.6|990|989.6|989.9|989.4|369
1627560380000|2021-07-29 12:06:20|989.9|989.5|989.4|988.8|989.9|989.5|989.4|988.8|1052
1627560400000|2021-07-29 12:06:40||988.9||988.9||988.9||988.9|0
1627560420000|2021-07-29 12:07:00|989.3|988.8|989.1|988.8|989.3|988.8|989.1|988.8|366
1627560430000|2021-07-29 12:07:10|989||989||989||989||0
1627560440000|2021-07-29 12:07:20|988.9||988.9||988.9||988.9||0
1627560450000|2021-07-29 12:07:30|988.8|988.6|988.8|988.5|988.8|988.8|988.8|988.2|0
1627560460000|2021-07-29 12:07:40||988.3||988.2||988.4||988.1|0
1627560470000|2021-07-29 12:07:50|988.7|988.1|988.7|988.4|988.7|988.4|988.7|987.9|0
1627560490000|2021-07-29 12:08:10|988.6||988.5||988.6||988.5||0
1627560500000|2021-07-29 12:08:20|988.4|988.2|988.2|987.9|988.4|988.2|988.1|987.6|1213
1627560510000|2021-07-29 12:08:30|988.1|987.7|988|987.2|988.1|987.7|988|987.2|1271
1627560520000|2021-07-29 12:08:40||987.3||987.3||987.3||987.3|0
1627560530000|2021-07-29 12:08:50|||||||||200
1627560550000|2021-07-29 12:09:10||987.5||987.3||987.6||987.3|0
1627560560000|2021-07-29 12:09:20|987.9|987.4|988|987.5|988|987.5|987.8|987.4|579
1627560570000|2021-07-29 12:09:30|988.1|987.6|988.3|987.9|988.3|987.9|988.1|987.6|588
1627560590000|2021-07-29 12:09:50|988.4|988|988.9|988.5|988.9|988.5|988.4|988|408
1627560610000|2021-07-29 12:10:10|989|988.6|989.1|988.6|989.1|988.7|989|988.6|136
1627560620000|2021-07-29 12:10:20||988.5||988.5||988.5||988.5|0
1627560630000|2021-07-29 12:10:30|989|988.9|989|988.5|989.1|988.9|988.9|988.5|2
1627560650000|2021-07-29 12:10:50||988.6||988.6||988.6||988.6|0
1627560660000|2021-07-29 12:11:00|989.1|988.7|988.7|988.2|989.2|988.7|988.7|988.2|454
1627560670000|2021-07-29 12:11:10|988.6|988.1|988.6|987.9|988.6|988.1|988.6|987.9|0
1627560680000|2021-07-29 12:11:20||988.2||988.2||988.2||988.2|0
1627560690000|2021-07-29 12:11:30|988.7|988.3|988.8|988.2|988.8|988.3|988.7|988.2|1117
1627560700000|2021-07-29 12:11:40||988.3||988.2||988.3||988.2|0
1627560710000|2021-07-29 12:11:50|988.9|988.3|989|988.5|989|988.6|988.9|988.3|136
1627560720000|2021-07-29 12:12:00|989.1|988.6|989.2|988.6|989.2|988.7|989.1|988.6|136
1627560730000|2021-07-29 12:12:10|989.1||989.2||989.2||989.1||0
1627560790000|2021-07-29 12:13:10||988.7||988.7||988.7||988.7|0
1627560800000|2021-07-29 12:13:20||988.8||988.9||988.9||988.8|2
1627560810000|2021-07-29 12:13:30||988.8||988.7||988.8||988.7|0
1627560830000|2021-07-29 12:13:50||988.6||988.6||988.7||988.6|0
1627560850000|2021-07-29 12:14:10||988.7||988.7||988.7||988.7|0
1627560860000|2021-07-29 12:14:20|989.1|988.8|988.7|988|989.1|989|988.6|987.9|696
1627560870000|2021-07-29 12:14:30|988.6|988.1|988.6|988.1|988.6|988.1|988.6|988.1|0
1627560880000|2021-07-29 12:14:40|988.7|988.2|988.8|988.4|988.8|988.4|988.7|988.2|700
1627560900000|2021-07-29 12:15:00||988.2||988.2||988.2||988.1|0
1627560910000|2021-07-29 12:15:10|988.9|988.3|989|988.5|989|988.7|988.9|988.3|136
1627560920000|2021-07-29 12:15:20||988.6||988.8||988.8||988.6|0
1627560930000|2021-07-29 12:15:30|989.1|988.7|989.3|988.8|989.3|988.8|989.1|988.7|272
1627560940000|2021-07-29 12:15:40|989.2|988.7|989.2|988.7|989.2|988.8|989.2|988.7|0
1627560950000|2021-07-29 12:15:50|989.3|988.8|989.3|988.7|989.4|988.8|989.3|988.7|136
1627560970000|2021-07-29 12:16:10|989.1|989|988.9|988.7|989.1|989|988.8|988.4|2898
1627560980000|2021-07-29 12:16:20|988.8||988.8||988.8||988.8||0
1627560990000|2021-07-29 12:16:30|988.7|988.5|988.6|988.4|988.7|988.5|988.6|988.4|476
1627561010000|2021-07-29 12:16:50|988.7|988.5|989.2|988.9|989.2|988.9|988.7|988.5|622
1627561020000|2021-07-29 12:17:00||988.8||988.5||988.9||988.5|0
1627561030000|2021-07-29 12:17:10||988.6||988.6||988.6||988.6|0
1627561040000|2021-07-29 12:17:20|989.3|988.7|989.6|989.1|989.6|989.1|989.3|988.7|272
1627561050000|2021-07-29 12:17:30||989.2||989.2||989.2||989.2|0
1627561160000|2021-07-29 12:19:20|989.7|989.3|989.8|989.5|989.8|989.5|989.7|989.3|136
1627561170000|2021-07-29 12:19:30||989.4||989.4||989.4||989.4|0
1627561230000|2021-07-29 12:20:30|989.7|989.3|989.4|989|989.7|989.3|989.4|989|2291
1627561240000|2021-07-29 12:20:40|989.5|989.4|989.9|989.5|989.9|989.5|989.5|989.4|669
1627561250000|2021-07-29 12:20:50|990|989.6|989.7|989.5|990.3|989.9|989.7|989.3|7911
1627561260000|2021-07-29 12:21:00|989.6|989.3|989.8|989.5|989.9|989.8|989.6|989.2|3256
1627561270000|2021-07-29 12:21:10|989.9|989.6|990.4|990|990.4|990.1|989.9|989.6|1234
1627561280000|2021-07-29 12:21:20|990.3|989.8|990.3|989.8|990.4|989.8|990.3|989.8|0
1627561290000|2021-07-29 12:21:30|989.7|989.6|989.6|989.3|990.2|989.6|989.4|988.9|7609
1627561300000|2021-07-29 12:21:40|989.5|989.2|989.5|989.1|989.5|989.2|989.5|988.9|0
1627561320000|2021-07-29 12:22:00|989.6|989.2|989.5|989.2|989.7|989.4|989.5|989.2|554
1627561330000|2021-07-29 12:22:10|989.6|989.3|989.6|988.9|989.8|989.4|989.2|988.3|4111
1627561340000|2021-07-29 12:22:20||989.1||989.1||989.1||989.1|0
1627561350000|2021-07-29 12:22:30|989.5||989.6||989.6||989.5||0
1627561390000|2021-07-29 12:23:10|989.5||989.5||989.5||989.5||0
1627561400000|2021-07-29 12:23:20|989.4|988.9|988.9|988.3|989.4|988.9|988.9|988.3|718
1627561420000|2021-07-29 12:23:40||988.4||988.4||988.4||988.4|0
1627561430000|2021-07-29 12:23:50|989.1|988.5|988.9|988.7|989.3|988.7|988.9|988.5|411
1627561440000|2021-07-29 12:24:00|989.1|988.8|989.5|988.9|989.5|988.9|989.1|988.8|7
1627561500000|2021-07-29 12:25:00|989.4|988.8|989.2|988.8|989.4|988.8|989.2|988.8|1218
1627561510000|2021-07-29 12:25:10|989.1|988.7|989|988.3|989.1|988.7|988.7|988|416
1627561550000|2021-07-29 12:25:50|989.1|988.4|989.8|988.8|989.9|988.8|989.1|988.4|1631
1627561560000|2021-07-29 12:26:00|989.9|989.3|990.1|989.4|990.1|989.4|989.9|989.3|0
1627561590000|2021-07-29 12:26:30|990|989.3|990|989.3|990|989.3|990|989.3|0
1627561610000|2021-07-29 12:26:50|990.1|989.4|990.1|989.4|990.1|989.4|990.1|989.4|0
1627561630000|2021-07-29 12:27:10|990|989.3|989.8|989.3|990|989.3|989.8|989.3|0
1627561640000|2021-07-29 12:27:20|989.7|989.1|989.5|988.9|989.7|989.1|989.5|988.8|2
1627561650000|2021-07-29 12:27:30||989||989||989||989|0
1627561670000|2021-07-29 12:27:50||988.9||988.9||988.9||988.9|0
1627561690000|2021-07-29 12:28:10|989.4||989.4||989.4||989.4||0
1627561760000|2021-07-29 12:29:20|989.3|988.8|989.2|988.7|989.3|988.8|989.2|988.7|3
1627561780000|2021-07-29 12:29:40||988.4||988.5||988.5||988.4|0
1627561790000|2021-07-29 12:29:50|989.1|988.2|989.8|988.7|989.9|988.7|988.8|987.6|937
1627561800000|2021-07-29 12:30:00|989.5|988.8|989.5|988.8|989.5|988.8|989.5|988.8|0
1627561820000|2021-07-29 12:30:20|989.4||989.4||989.4||989.4||0
1627561840000|2021-07-29 12:30:40|989.3|988.5|989.3|988.6|989.3|988.6|989.3|988.4|202
1627561850000|2021-07-29 12:30:50|989.2|988.4|988.9|988.1|989.2|988.4|988.9|987.9|289
1627561860000|2021-07-29 12:31:00|988.8|987.9|988.7|987.9|988.8|987.9|988.7|987.9|0
1627561870000|2021-07-29 12:31:10|988.6|987.8|988.5|987.5|988.6|987.8|988.4|987.2|0
1627561880000|2021-07-29 12:31:20||987.6||987.6||987.6||987.6|110
1627561890000|2021-07-29 12:31:30|988.4|987.5|988.2|987.1|988.4|987.5|988.2|987|0
1627561900000|2021-07-29 12:31:40|988.1|987|988|987.8|988.1|987.8|988|987|0
1627561910000|2021-07-29 12:31:50|988.4||988.8||988.8||988.4||683
1627561920000|2021-07-29 12:32:00|988.7|987.9|989|987.9|989|988|988.7|987.8|0
1627561930000|2021-07-29 12:32:10|989.2|988|989.3|988.3|989.6|988.5|989.2|988|0
1627561950000|2021-07-29 12:32:30|989.4|988.4|989.6|988.8|989.8|988.8|989.4|988.4|1254
1627561970000|2021-07-29 12:32:50|989.7|988.9|989.9|988.9|990|988.9|989.7|988.9|266
1627561980000|2021-07-29 12:33:00||988.8||988.9||988.9||988.8|0
1627562000000|2021-07-29 12:33:20||988.8||988.8||988.8||988.8|0
1627562010000|2021-07-29 12:33:30|990|988.9|989.9|989|990|989|989.9|988.9|0
1627562030000|2021-07-29 12:33:50|990||989.6||990||989.6||0
1627562040000|2021-07-29 12:34:00|989.5||989.5||989.5||989.5||0
1627562060000|2021-07-29 12:34:20|989.6||989.6||989.6||989.6||0
1627562080000|2021-07-29 12:34:40|989.5||989.5||989.5||989.5||0
1627562160000|2021-07-29 12:36:00||989.1||989||989.4||989|2349
1627562170000|2021-07-29 12:36:10|989.4||989.4||989.4||989.4||0
1627562180000|2021-07-29 12:36:20|989.3|988.8|989.2|988.4|989.3|988.8|989.2|988.3|174
1627562190000|2021-07-29 12:36:30|989.4|988.8|989.5|988.9|989.5|989.1|989.4|988.8|367
1627562200000|2021-07-29 12:36:40|989.4|988.8|989.4|988.7|989.4|988.8|989.4|988.5|0
1627562210000|2021-07-29 12:36:50|989.3|988.6|989.2|988.6|989.3|988.6|989.2|988.3|0
1627562270000|2021-07-29 12:37:50|989.3|988.7|989.4|988.7|989.5|988.7|989.3|988.7|0
1627562280000|2021-07-29 12:38:00|989.3||989.2||989.3||989.2||0
1627562290000|2021-07-29 12:38:10|989.1|988.6|989.1|988.6|989.1|988.6|989|988.6|263
1627562310000|2021-07-29 12:38:30|989|988.4|989|988.1|989|988.4|989|988.1|39
1627562320000|2021-07-29 12:38:40|988.9|988.2|988.7|987.8|988.9|988.2|988.6|987.8|0
1627562330000|2021-07-29 12:38:50|988.8|987.9|988.9|988.1|988.9|988.1|988.8|987.9|0
1627562340000|2021-07-29 12:39:00|989|988.2|989|988.2|989.1|988.2|988.9|988.2|0
1627562360000|2021-07-29 12:39:20||988.1||988.1||988.1||988.1|0
1627562380000|2021-07-29 12:39:40|988.9||988.6||988.9||988.6||0
1627562390000|2021-07-29 12:39:50||987.9||987.8||987.9||987.8|0
1627562400000|2021-07-29 12:40:00||987.9||987.9||987.9||987.9|0
1627562420000|2021-07-29 12:40:20|988.5||988.5||988.5||988.5||0
1627562470000|2021-07-29 12:41:10|988.7|988|988.9|988|988.9|988|988.7|988|1682
1627562490000|2021-07-29 12:41:30|988.8|988.1|989|988.1|989|988.1|988.8|988.1|0
1627562500000|2021-07-29 12:41:40|988.9||988.9||988.9||988.9||0
1627562510000|2021-07-29 12:41:50|989|988.2|989.1|988.3|989.1|988.3|989|988.2|0
1627562520000|2021-07-29 12:42:00|989.2|988.2|989.4|988.7|989.5|988.7|989.1|988.1|1249
1627562530000|2021-07-29 12:42:10|989.5||989.4||989.5||989.4||0
1627562540000|2021-07-29 12:42:20|989.5||989.4||989.5||989.4||0
1627562570000|2021-07-29 12:42:50|989.5|989|989.9|989.6|990.1|989.6|989.5|989|5029
1627562600000|2021-07-29 12:43:20|990|989.7|990.1|989.6|990.1|989.9|989.9|989.6|1455
1627562610000|2021-07-29 12:43:30|990||990||990||990||0
1627562630000|2021-07-29 12:43:50|989.9|989.1|989.5|989|989.9|989.1|989.5|989|10000
1627562640000|2021-07-29 12:44:00|989.4|988.9|989.1|988.4|989.4|988.9|989.1|988.4|1169
1627562650000|2021-07-29 12:44:10||988.6||988.6||988.6||988.6|0
1627562680000|2021-07-29 12:44:40|989|988.5|988.8|988|989|988.5|988.8|987.9|1578
1627562710000|2021-07-29 12:45:10||988.2||988.2||988.2||988.2|0
1627562720000|2021-07-29 12:45:20||988.3||988.3||988.3||988.3|0
1627562730000|2021-07-29 12:45:30|988.9|988.4|989.2|988.3|989.2|988.6|988.9|988.2|699
1627562740000|2021-07-29 12:45:40|989.3|988.4|989.6|988.7|989.6|988.7|989.3|988.4|154
1627562750000|2021-07-29 12:45:50|989.7|988.8|990.1|989.1|990.1|989.1|989.7|988.8|0
1627562760000|2021-07-29 12:46:00||989.3||989.7||989.7||989.3|0
1627562780000|2021-07-29 12:46:20||989.8||989.7||989.8||989.7|1000
1627562810000|2021-07-29 12:46:50|990|989.5|990.1|989.5|990.1|989.7|989.9|989.5|1374
1627562820000|2021-07-29 12:47:00|990|989.4|989.7|989|990|989.6|989.7|988.9|25
1627562840000|2021-07-29 12:47:20||989.1||989.1||989.1||989.1|0
1627562850000|2021-07-29 12:47:30||989.2||989||989.2||989|0
1627562860000|2021-07-29 12:47:40||989.1||989.1||989.1||989.1|0
1627562880000|2021-07-29 12:48:00||989.2||989.2||989.2||989.2|0
1627562900000|2021-07-29 12:48:20|989.8|989.3|990|989.5|990|989.5|989.8|989.3|610
1627562910000|2021-07-29 12:48:30|990.1|989.6|990.1|989.3|990.1|989.7|990|989.2|1151
1627562920000|2021-07-29 12:48:40||989.6||989.6||989.6||989.6|0
1627562940000|2021-07-29 12:49:00||989.7||989.8||989.8||989.6|0
1627562950000|2021-07-29 12:49:10|990.2|989.9|991.1|990.6|991.2|990.6|990.1|989.9|4817
1627562970000|2021-07-29 12:49:30|991|990.5|990.7|990.5|991.1|990.5|990.6|990.4|477
1627562980000|2021-07-29 12:49:40||990.4||990.4||990.4||990.4|0
1627563000000|2021-07-29 12:50:00|990.6||990.5||990.6||990.5||0
1627563020000|2021-07-29 12:50:20|990.7|990.5|990.9|990.4|991.1|990.5|990.7|990.1|1526
1627563030000|2021-07-29 12:50:30|990.8|990.2|990.8|990.2|990.8|990.2|990.7|990.2|0
1627563040000|2021-07-29 12:50:40||990.1||990.2||990.2||990.1|0
1627563050000|2021-07-29 12:50:50|990.9|990.3|990.9|990.4|991.3|990.4|990.8|989.8|5314
1627563060000|2021-07-29 12:51:00|990.8|990.2|990.7|989.8|990.8|990.2|990.5|989.8|46
1627563070000|2021-07-29 12:51:10|990.6||990.6||990.6||990.6||0
1627563080000|2021-07-29 12:51:20|990.5|989.7|990|989.2|990.5|989.7|990|989|335
1627563100000|2021-07-29 12:51:40|990.1|989.5|990.6|990|990.6|990|990.1|989.5|1909
1627563110000|2021-07-29 12:51:50|990.7|990.1|990.9|990.3|991|990.3|990.7|990.1|0
1627563180000|2021-07-29 12:53:00|991|990.4|991.1|990.3|991.2|990.5|991|990.3|334
1627563190000|2021-07-29 12:53:10|991|990.4|990.8|990.3|991|990.4|990.8|990.3|0
1627563210000|2021-07-29 12:53:30|990.7|990.1|990.4|989.5|990.7|990.1|990.4|989.4|3
1627563230000|2021-07-29 12:53:50|990.5|990|990.9|990.1|991|990.1|990.5|990|0
1627563240000|2021-07-29 12:54:00|991|990.2|991.3|990.3|991.3|990.3|991|990.2|0
1627563250000|2021-07-29 12:54:10|991.2||991.2||991.2||991.2||0
1627563260000|2021-07-29 12:54:20|991.3|990.4|991.2|990.8|991.6|990.8|991.2|990.4|785
1627563310000|2021-07-29 12:55:10|991.1|990.6|990.6|989.8|991.1|990.6|990.6|989.7|1166
1627563320000|2021-07-29 12:55:20|990.8|990|991.4|990.6|991.6|990.6|990.8|990|665
1627563330000|2021-07-29 12:55:30||990.7||990.7||990.7||990.7|0
1627563350000|2021-07-29 12:55:50|991.5|990.8|991.5|990.7|991.6|990.8|991.5|990.7|500
1627563360000|2021-07-29 12:56:00|991.1||991||991.3||991||0
1627563370000|2021-07-29 12:56:10|990.9|990.5|990.7|990.2|990.9|990.5|990.6|989.6|3
1627563380000|2021-07-29 12:56:20||990.1||990.2||990.2||989.8|0
1627563450000|2021-07-29 12:57:30|990.9|990.3|991.3|991|991.4|991|990.9|990.3|313
1627563460000|2021-07-29 12:57:40|991.2|990.8|991.4|990.6|991.5|990.8|991.1|990.3|150
1627563470000|2021-07-29 12:57:50|991.2|990.7|991.2|990.7|991.2|990.7|991.2|990.7|0
1627563530000|2021-07-29 12:58:50|991.1|990.5|991.2|990.5|991.2|990.5|990.9|990.4|0
1627563540000|2021-07-29 12:59:00|991.1||991.1||991.1||991.1||0
1627563570000|2021-07-29 12:59:30|991.2|990.6|991.2|990.5|991.2|990.6|991.2|990.5|0
1627563580000|2021-07-29 12:59:40||990.7||990.7||990.7||990.7|0
1627563590000|2021-07-29 12:59:50|991.1||991.1||991.1||991.1||0
1627563610000|2021-07-29 13:00:10|991|990.5|990.8|990.4|991.1|990.6|990.8|990|1318
1627563670000|2021-07-29 13:01:10|990.9|990.5|991.4|990.9|991.5|991|990.9|990.5|3106
1627563680000|2021-07-29 13:01:20|991.5|991|991.8|991.1|991.8|991.1|991.5|990.9|604
1627563690000|2021-07-29 13:01:30|991.9|991.2|992.5|991.8|992.6|991.8|991.9|991.2|600
1627563710000|2021-07-29 13:01:50|992.6|991.9|992.8|992|992.8|992|992.6|991.9|0
1627563730000|2021-07-29 13:02:10|992.7|992.1|992.7|992.1|992.7|992.1|992.7|992.1|0
1627563740000|2021-07-29 13:02:20|992.8||992.8||992.8||992.8||0
1627563750000|2021-07-29 13:02:30|992.7|992|992.7|992.1|992.7|992.1|992.4|991.6|5728
1627563790000|2021-07-29 13:03:10|992.6|991.9|992|991.4|992.6|992.1|992|991.2|111
1627563840000|2021-07-29 13:04:00|991.9|991.2|991.9|991.2|991.9|991.2|991.9|991.1|0
1627563850000|2021-07-29 13:04:10|991.8|991.1|991.7|991.1|991.8|991.5|991.6|990.7|254
1627563860000|2021-07-29 13:04:20||991||991||991||991|0
1627563870000|2021-07-29 13:04:30||991.1||991.1||991.1||991.1|0
1627563880000|2021-07-29 13:04:40||991.2||991||991.2||991|0
1627563890000|2021-07-29 13:04:50|991.6||991.6||991.6||991.6||0
1627563900000|2021-07-29 13:05:00|990|989.9|988.7|988|990|989.9|988.7|988|63327
1627563910000|2021-07-29 13:05:10|988.6|987.8|988.6|988.2|988.8|988.2|988.3|987.8|1209
1627563920000|2021-07-29 13:05:20|988.7|988.3|989.2|988.3|989.3|988.5|988.7|988.2|2397
1627563930000|2021-07-29 13:05:30|989.1|988.2|988.5|987.8|989.1|988.2|988.4|987.8|1013
1627563940000|2021-07-29 13:05:40|988.4|987.9|988.5|987.8|988.5|988|988.3|987.8|1607
1627563950000|2021-07-29 13:05:50|988.4||988.4||988.4||988.4||0
1627563960000|2021-07-29 13:06:00|988.7|987.9|989|988.2|989.1|988.2|988.7|987.9|399
1627563970000|2021-07-29 13:06:10|989.1|988.3|989|988.1|989.4|988.5|989|988.1|2
1627563990000|2021-07-29 13:06:30|||||||||20
1627564010000|2021-07-29 13:06:50|988.9|987.8|988.4|987.8|988.9|987.8|988.4|987.8|13
1627564020000|2021-07-29 13:07:00|988.3|987.5|988.2|987.2|988.3|987.5|988.2|987.2|57
1627564030000|2021-07-29 13:07:10||987.3||987.3||987.3||987.3|0
1627564040000|2021-07-29 13:07:20|988.3|987.4|988|987|989.2|988.4|988|987|2949
1627564050000|2021-07-29 13:07:30|987.9||987.9||987.9||987.9||0
1627564060000|2021-07-29 13:07:40||987.1||987.1||987.1||987.1|0
1627564070000|2021-07-29 13:07:50|987.8|987|988|987.3|988|987.3|987.8|987|2541
1627564080000|2021-07-29 13:08:00|988.1|988|988.8|988|988.8|988.1|988.1|988|9936
1627564090000|2021-07-29 13:08:10|988.5||988.5||988.5||988.5||0
1627564100000|2021-07-29 13:08:20|988.4|987.6|988.5|987.8|988.5|988.1|988.3|987.2|222
1627564110000|2021-07-29 13:08:30|988.4|987.9|988.4|987.9|988.4|987.9|988.4|987.9|0
1627564130000|2021-07-29 13:08:50||987.7||987.9||987.9||987.6|0
1627564160000|2021-07-29 13:09:20|988.3|987.7|987.7|987|988.3|987.7|987.7|987|1334
1627564170000|2021-07-29 13:09:30|987.6||987.6||987.6||987.5||0
1627564180000|2021-07-29 13:09:40|987.5||987.4||987.5||987.4||0
1627564200000|2021-07-29 13:10:00|987.5|987.1|988.8|988|988.8|988|987.5|987|2689
1627564230000|2021-07-29 13:10:30|988.9|988.7|988.9|988.1|989.3|988.9|988.8|987.9|6634
1627564240000|2021-07-29 13:10:40|988.8|988.2|988.8|988.2|988.8|988.5|988.5|988.1|2346
1627564250000|2021-07-29 13:10:50|988.7|988.1|988.7|988.1|988.7|988.1|988.7|988.1|0
1627564260000|2021-07-29 13:11:00||988.2||988.2||988.2||988.2|0
1627564290000|2021-07-29 13:11:30||988.3||988.3||988.3||988.3|0
1627564300000|2021-07-29 13:11:40||988.2||988.2||988.2||988.1|0
1627564320000|2021-07-29 13:12:00|988.8|988.3|988.8|988.4|988.8|988.4|988.8|988.3|270
1627564330000|2021-07-29 13:12:10|988.9|988.5|989.2|988.7|989.5|988.7|988.9|988.5|29
1627564380000|2021-07-29 13:13:00|989.1|988.5|988.6|987.9|989.1|988.5|988.6|987.7|1100
1627564390000|2021-07-29 13:13:10|988.7|988|989|988.1|989|988.1|988.7|988|1032
1627564400000|2021-07-29 13:13:20|988.9|988.2|988.8|988.2|988.9|988.3|988.8|988.1|0
1627564410000|2021-07-29 13:13:30|988.7|988.1|988.7|988|988.7|988.1|988.7|988|0
1627564420000|2021-07-29 13:13:40|988.8|988.1|988.8|988.1|988.8|988.1|988.8|988.1|0
1627564430000|2021-07-29 13:13:50|988.7|988|988.5|988|988.7|988|988.5|988|0
1627564450000|2021-07-29 13:14:10|988.4||988.4||988.4||988.4||0
1627564460000|2021-07-29 13:14:20|988.5|988.1|988.5|988.1|988.5|988.1|988.5|988.1|0
1627564480000|2021-07-29 13:14:40|988.7|988.2|988.8|988.3|988.8|988.3|988.7|988.2|1500
1627564510000|2021-07-29 13:15:10||988.4||988.4||988.4||988.4|0
1627564530000|2021-07-29 13:15:30|988.7|988.3|988|987.5|988.7|988.3|988|987.4|1259
1627564540000|2021-07-29 13:15:40|987.9|987.3|988.8|988|988.9|988|987.7|987|2698
1627564550000|2021-07-29 13:15:50|988.4|987.9|988.4|987.8|988.4|987.9|988.4|987.8|0
1627564560000|2021-07-29 13:16:00|988.3|987.7|988.3|987.9|988.3|987.9|988.3|987.6|346
1627564580000|2021-07-29 13:16:20|988.4|988|988.9|988.1|988.9|988.1|988.4|988|186
1627564590000|2021-07-29 13:16:30|988.8|988|988.4|987.8|988.8|988|988.4|987.8|0
1627564600000|2021-07-29 13:16:40|988.3|987.6|988.4|987.6|988.4|987.6|988.2|987.4|0
1627564620000|2021-07-29 13:17:00|988.5|987.7|989|988.2|989.1|988.2|988.5|987.7|559
1627564630000|2021-07-29 13:17:10|989.1||989.2||989.2||989.1||0
1627564670000|2021-07-29 13:17:50|989.3|988.3|989.3|988.4|989.5|988.4|989.3|988.3|0
1627564680000|2021-07-29 13:18:00|989.1||989.3||989.3||989.1||278
1627564700000|2021-07-29 13:18:20|989.2||989.3||989.3||989.2||0
1627564730000|2021-07-29 13:18:50|989.2||989.2||989.2||989.2||0
1627564750000|2021-07-29 13:19:10|989.1|988.2|989|988.2|989.2|988.9|988.8|987.8|3786
1627564770000|2021-07-29 13:19:30|988.9|988|988.9|988.2|988.9|988.2|988.9|987.9|0
1627564780000|2021-07-29 13:19:40|988.8||988.7||988.8||988.7||0
1627564790000|2021-07-29 13:19:50|988.6||988.5||988.6||988.5||0
1627564800000|2021-07-29 13:20:00|988.4|987.9|988.1|987.3|988.4|987.9|988.1|987.1|608
1627564840000|2021-07-29 13:20:40|988.2|987.4|988.9|987.9|988.9|987.9|988.2|987.4|1916
1627564850000|2021-07-29 13:20:50|988.7||988.7||988.7||988.7||0
1627564860000|2021-07-29 13:21:00||988.5||988.5||988.5||988.5|0
1627564870000|2021-07-29 13:21:10|988.6|988.3|988.7|987.9|988.7|988.3|988.6|987.9|2
1627564890000|2021-07-29 13:21:30||988.1||988.1||988.1||988.1|0
1627564920000|2021-07-29 13:22:00|988.6|987.9|988.1|987.1|988.6|987.9|988.1|987.1|352
1627564930000|2021-07-29 13:22:10|988|987|987.9|987.1|988|987.1|987.9|987|0
1627564940000|2021-07-29 13:22:20|987.8|987|987.7|987|987.8|987|987.7|987|0
1627564950000|2021-07-29 13:22:30|||||||||100
1627564960000|2021-07-29 13:22:40|987.6|986.9|986.7|986|987.6|986.9|986.7|985.7|540
1627565010000|2021-07-29 13:23:30|986.6||986.6||986.6||986.6||0
1627565020000|2021-07-29 13:23:40||985.8||985.9||985.9||985.8|0
1627565090000|2021-07-29 13:24:50|986|985.8|986.6|986|986.6|986|986|985.8|5503
1627565100000|2021-07-29 13:25:00|986.7|986.1|987.3|986.8|987.8|987|986.7|986.1|1963
1627565110000|2021-07-29 13:25:10|987.4|986.9|987.6|986.9|988|987.2|987.4|986.8|657
1627565120000|2021-07-29 13:25:20|987.7|986.8|987.5|986.6|987.9|986.8|987.5|986.5|2000
1627565180000|2021-07-29 13:26:20|987.6|986.7|988.4|987.6|988.6|987.6|987.6|986.7|1720
1627565190000|2021-07-29 13:26:30|988.3|987.7|988.3|987.7|988.4|987.7|988.3|987.7|0
1627565230000|2021-07-29 13:27:10|988.4|987.8|989.3|988.5|989.4|988.5|988.4|987.8|717
1627565240000|2021-07-29 13:27:20|989.4|988.6|989.5|988.7|989.7|988.7|989.4|988.6|0
1627565260000|2021-07-29 13:27:40|989.4||989.4||989.4||989.4||0
1627565330000|2021-07-29 13:28:50|989.5||989.5||989.5||989.5||0
1627565350000|2021-07-29 13:29:10|989.4||989.4||989.4||989.4||0
1627565360000|2021-07-29 13:29:20|989.3||989.4||989.4||989.3||0
1627565370000|2021-07-29 13:29:30|989.5|988.8|989.5|989|989.5|989|989.5|988.8|786
1627565380000|2021-07-29 13:29:40|989.7|989.1|989.6|989.1|990|989.1|989.6|989.1|607
1627565390000|2021-07-29 13:29:50|989.5|989|989.3|988.9|989.5|989.1|989.2|988.7|1842
1627565400000|2021-07-29 13:30:00|989.1|988.8|989.4|988.8|989.4|988.9|989|988.5|3424
1627565410000|2021-07-29 13:30:10|989.5|988.9|989.4|989|990|989|989.4|988.9|3032
1627565420000|2021-07-29 13:30:20|989.5|989.1|989.9|989.2|990|989.2|989.5|989.1|0
1627565430000|2021-07-29 13:30:30||989.3||989.5||989.5||989.3|0
1627565440000|2021-07-29 13:30:40|989.8|989.3|989.8|989.2|989.8|989.3|989.8|989.2|1200
1627565450000|2021-07-29 13:30:50|989.7|989.1|988.8|987.9|989.7|989.1|988.8|987.9|5555
1627565460000|2021-07-29 13:31:00|988.7|987.8|988.4|987.7|988.7|987.8|988.4|987.4|0
1627565480000|2021-07-29 13:31:20|988.5|987.8|988.8|988|989.1|988.3|988.5|987.8|1869
1627565490000|2021-07-29 13:31:30|988.9|988.1|989.4|988.8|989.8|988.8|988.9|988.1|580
1627565500000|2021-07-29 13:31:40||988.9||988.9||988.9||988.9|0
1627565510000|2021-07-29 13:31:50||988.8||988.9||988.9||988.8|0
1627565520000|2021-07-29 13:32:00||988.8||988.9||988.9||988.8|0
1627565530000|2021-07-29 13:32:10|989.3|988.8|989.1|988.2|989.3|988.8|989.1|988.2|3944
1627565540000|2021-07-29 13:32:20|989||988.8||989||988.8||0
1627565550000|2021-07-29 13:32:30|988.7|988|988.5|987.6|988.7|988|988.5|987.5|161
1627565560000|2021-07-29 13:32:40||987.8||987.8||987.8||987.8|0
1627565570000|2021-07-29 13:32:50|988.4||988.4||988.4||988.4||0
1627565580000|2021-07-29 13:33:00|988.3|987.9|988|987.1|988.3|987.9|987.9|987.1|1132
1627565590000|2021-07-29 13:33:10|987.9|987|988.4|988|988.5|988|987.9|986.9|1139
1627565600000|2021-07-29 13:33:20|988.3|987.8|987.6|986.8|988.3|987.8|987.6|986.8|171
1627565610000|2021-07-29 13:33:30|987.5|986.6|987.3|986.5|987.5|986.6|987.3|986.2|10
1627565620000|2021-07-29 13:33:40|987.2||987.1||987.2||987.1||0
1627565640000|2021-07-29 13:34:00|987|986.3|986.6|986.2|987|986.3|986.6|985.6|29
1627565650000|2021-07-29 13:34:10|986.5|986|986.3|985.5|986.6|986|986.2|985.5|283
1627565660000|2021-07-29 13:34:20|986.4|985.6|986.4|985.6|986.5|985.6|986.4|985.6|0
1627565670000|2021-07-29 13:34:30|986.3|985.5|986.3|985.5|986.3|985.5|986.3|985.5|0
1627565690000|2021-07-29 13:34:50||985.6||985.6||985.6||985.6|0
1627565710000|2021-07-29 13:35:10|986.4|985.7|986.8|986.1|986.9|986.4|986.4|985.7|7145
1627565720000|2021-07-29 13:35:20|986.7||986.7||986.7||986.6||0
1627565730000|2021-07-29 13:35:30|986.9|986.2|986.5|985.6|987.5|986.6|986.5|985.5|2266
1627565740000|2021-07-29 13:35:40|986.4|985.5|986.3|985.7|986.4|985.7|986.3|985.5|0
1627565750000|2021-07-29 13:35:50|986.2||986.2||986.2||986.2||0
1627565760000|2021-07-29 13:36:00|986.1|985.5|985.9|985.2|986.1|985.5|985.5|985|3027
1627565770000|2021-07-29 13:36:10|986|985.3|987|985.9|987|985.9|985.9|985.3|616
1627565780000|2021-07-29 13:36:20|986.9|986|986.9|986|986.9|986|986.9|986|0
1627565790000|2021-07-29 13:36:30|987|986.1|987|986.1|987|986.1|987|986.1|0
1627565800000|2021-07-29 13:36:40|986.9|986.2|986.2|985.6|986.9|986.2|986.2|985.6|2497
1627565810000|2021-07-29 13:36:50|986.1|985.4|985.9|985.1|986.1|985.4|985.9|985.1|167
1627565820000|2021-07-29 13:37:00||985.2||985.2||985.2||985.2|0
1627565830000|2021-07-29 13:37:10||985.3||985.4||985.4||985.2|0
1627565840000|2021-07-29 13:37:20|986|985.5|986.2|985.3|986.8|985.8|986|985.3|3702
1627565850000|2021-07-29 13:37:30||985.4||985.4||985.4||985.4|0
1627565880000|2021-07-29 13:38:00|986.3|985.5|987.2|986.6|987.4|986.6|986.3|985.5|7692
1627565890000|2021-07-29 13:38:10|987.1|986.3|986.8|985.9|987.1|986.3|986.8|985.9|270
1627565900000|2021-07-29 13:38:20|986.7|985.8|986.9|985.8|987|985.9|986.7|985.7|0
1627565910000|2021-07-29 13:38:30|986.8|985.7|986.8|986|986.8|986.1|986.7|985.7|0
1627565930000|2021-07-29 13:38:50||986.1||986.1||986.1||986.1|0
1627565940000|2021-07-29 13:39:00||986||986.1||986.1||986|0
1627565950000|2021-07-29 13:39:10|987|986.2|987.2|986.5|987.3|986.5|986.9|986.2|682
1627565960000|2021-07-29 13:39:20||986.7||986.7||986.7||986.7|0
1627565980000|2021-07-29 13:39:40||986.9||986.8||986.9||986.7|0
1627565990000|2021-07-29 13:39:50|987.3|986.7|988|987.1|988|987.2|987.3|986.7|507
1627566000000|2021-07-29 13:40:00|987.9||987.9||987.9||987.9||0
1627566010000|2021-07-29 13:40:10|988|987.2|988.4|987.6|988.5|987.6|988|987.2|35
1627566020000|2021-07-29 13:40:20||987.7||987.7||987.7||987.7|150
1627566030000|2021-07-29 13:40:30|988.5|987.8|987.3|986.4|988.6|987.9|987.3|986.4|4360
1627566040000|2021-07-29 13:40:40|987.4|986.5|987.3|986.5|987.5|986.5|987.3|986.5|0
1627566050000|2021-07-29 13:40:50|987.4|986.6|987.6|986.8|987.7|987|987.4|986.6|1409
1627566070000|2021-07-29 13:41:10|987.7|986.9|988.3|987.4|988.6|987.8|987.7|986.9|339
1627566080000|2021-07-29 13:41:20|988.2|987.3|988.2|987.6|988.2|987.6|988.1|987.3|106
1627566090000|2021-07-29 13:41:30||987.5||987.4||987.5||987.3|0
1627566110000|2021-07-29 13:41:50|988.1|987.3|988.1|987.3|988.1|987.3|988.1|987.3|0
1627566120000|2021-07-29 13:42:00||987.4||987.4||987.4||987.4|0
1627566130000|2021-07-29 13:42:10|988|987.3|987.6|986.6|988|987.3|987.6|986.5|244
1627566140000|2021-07-29 13:42:20|987.5||987.5||987.5||987.5||0
1627566150000|2021-07-29 13:42:30||986.7||986.8||986.8||986.7|0
1627566170000|2021-07-29 13:42:50|987.4|986.7|987.2|986.4|987.4|986.8|987.2|986.4|22
1627566180000|2021-07-29 13:43:00||986.5||986.5||986.5||986.5|0
1627566190000|2021-07-29 13:43:10||986.6||986.7||986.7||986.6|0
1627566210000|2021-07-29 13:43:30|987.3|986.6|988.1|987.2|988.2|987.2|987.3|986.6|1440
1627566220000|2021-07-29 13:43:40|988.2|987.3|988.2|987.4|988.2|987.4|988.2|987.3|0
1627566240000|2021-07-29 13:44:00|988.1|987.3|987.6|986.6|988.1|987.3|987.4|986.5|607
1627566250000|2021-07-29 13:44:10|987.5||987.5||987.5||987.5||0
1627566260000|2021-07-29 13:44:20|987.4|986.7|987.6|987|988|987|987.4|986.7|290
1627566270000|2021-07-29 13:44:30|987.8|987.3|987.6|987.3|988|987.4|987.6|986.9|430
1627566280000|2021-07-29 13:44:40|987.5|987.1|986.6|986.3|987.6|987.1|986.6|986.3|690
1627566290000|2021-07-29 13:44:50|986.5|986|986.3|985.5|986.6|986|986|985.4|4763
1627566300000|2021-07-29 13:45:00|986.2|985.4|985.8|985.1|986.2|985.4|985.8|985|2954
1627566320000|2021-07-29 13:45:20|985.7|985|983|982.2|985.7|985|982.5|982|109857
1627566330000|2021-07-29 13:45:30|982.9|982|982.7|981.8|982.9|982|982.7|981.7|0
1627566340000|2021-07-29 13:45:40|982.8|982.2|983.1|982.3|984.1|983|982.8|982.2|5096
1627566350000|2021-07-29 13:45:50|983|982.4|983.5|982.5|984.1|983|983|982.4|1091
1627566360000|2021-07-29 13:46:00|983.4|982.4|982.8|981.9|983.4|982.4|982.8|981.8|1925
1627566370000|2021-07-29 13:46:10|||||||||10
1627566380000|2021-07-29 13:46:20|983|982|983.6|982.5|983.6|982.5|983|982|398
1627566390000|2021-07-29 13:46:30|983.7|982.6|983.8|983.3|984.3|983.3|983.6|982.6|757
1627566410000|2021-07-29 13:46:50|984.2|983.4|984.3|983.3|984.5|983.6|983.8|983.3|791
1627566420000|2021-07-29 13:47:00|984.2|983.4|984.8|983.8|984.9|983.8|983.9|983.4|28
1627566430000|2021-07-29 13:47:10|984.9|983.9|985.1|984.3|985.1|984.3|984.9|983.9|0
1627566440000|2021-07-29 13:47:20|985.2|984.4|985.6|984.6|985.6|984.6|985.2|984.4|0
1627566460000|2021-07-29 13:47:40|985.5|984.4|984.4|983.4|985.5|984.4|984.4|983.3|0
1627566470000|2021-07-29 13:47:50|984.3|983.3|985.1|984.1|985.2|984.1|984.3|983.2|239
1627566480000|2021-07-29 13:48:00|985|983.9|984.8|983.7|985|983.9|984.8|983.6|0
1627566490000|2021-07-29 13:48:10|984.9|983.8|984.9|984|985|984|984.9|983.8|0
1627566500000|2021-07-29 13:48:20|985|983.9|985.8|984.8|985.9|984.8|985|983.8|4388
1627566510000|2021-07-29 13:48:30|985.9|984.9|986|985.1|986.3|985.1|985.9|984.9|0
1627566530000|2021-07-29 13:48:50|985.9|985|985.9|984.9|985.9|985|985.9|984.9|0
1627566540000|2021-07-29 13:49:00|985.8|985|985.8|985|985.8|985|985.8|985|0
1627566580000|2021-07-29 13:49:40||985.1||985.1||985.1||985.1|0
1627566600000|2021-07-29 13:50:00|986.1|985.2|986.6|985.8|986.8|985.8|986.1|985.2|297
1627566610000|2021-07-29 13:50:10|986.8|985.9|986.9|986.1|987.2|986.3|986.8|985.9|1126
1627566620000|2021-07-29 13:50:20|986.8|985.9|987.4|986.4|987.6|986.4|986.8|985.9|226
1627566630000|2021-07-29 13:50:30|987.3||987.2||987.3||987.2||0
1627566640000|2021-07-29 13:50:40|987.1||987.2||987.3||987.1||0
1627566670000|2021-07-29 13:51:10|987.1||987.1||987.1||987.1||0
1627566680000|2021-07-29 13:51:20|987|986.2|985.9|985.1|987|986.2|985.9|985|2918
1627566690000|2021-07-29 13:51:30|986|985.2|986.2|985.3|986.3|985.3|985.9|985.2|581
1627566700000|2021-07-29 13:51:40|986.3|985.5|986.7|985.8|986.8|985.8|986.3|985.5|149
1627566720000|2021-07-29 13:52:00|986.9|985.9|986.6|985.7|986.9|986|986.6|985.6|0
1627566730000|2021-07-29 13:52:10|986.5|985.6|986.5|985.6|986.5|985.6|986.4|985.5|0
1627566790000|2021-07-29 13:53:10|986.4|985.5|986.2|985.3|986.4|985.5|985.7|985|1641
1627566810000|2021-07-29 13:53:30||985.4||985.5||985.5||985.4|0
1627566820000|2021-07-29 13:53:40|986.3|985.6|986.7|985.8|986.9|985.8|986.3|985.6|670
1627566830000|2021-07-29 13:53:50|986.6||986.6||986.6||986.6||0
1627566840000|2021-07-29 13:54:00||985.9||985.9||985.9||985.9|0
1627566860000|2021-07-29 13:54:20|986.8|986|986.9|985.9|987|986|986.8|985.9|262
1627566870000|2021-07-29 13:54:30|986.8||986.7||986.8||986.6||0
1627566880000|2021-07-29 13:54:40|986.6|985.8|986.6|986|986.6|986|986.6|985.6|0
1627566900000|2021-07-29 13:55:00|986.5|986.1|986.5|985.7|986.8|986.2|986.3|985.6|2681
1627566910000|2021-07-29 13:55:10||985.6||985.7||985.7||985.6|0
1627566920000|2021-07-29 13:55:20||985.9||985.9||985.9||985.9|0
1627566930000|2021-07-29 13:55:30|986.7|986|987.3|986.5|987.4|986.5|986.7|986|925
1627566940000|2021-07-29 13:55:40|987.2||987.2||987.2||987.2||0
1627566960000|2021-07-29 13:56:00||986.6||986.6||986.6||986.6|0
1627566970000|2021-07-29 13:56:10|987.1|986.5|987.1|986.5|987.2|986.5|987.1|986.5|0
1627566980000|2021-07-29 13:56:20|987.3|986.6|987.7|986.8|987.8|986.8|987.3|986.6|239
1627566990000|2021-07-29 13:56:30|987.8|986.9|987.9|987.1|988.6|988.4|987.8|986.9|3860
1627567000000|2021-07-29 13:56:40|987.8||987.7||987.8||987.7||0
1627567010000|2021-07-29 13:56:50|987.6|987|987.3|986.6|987.6|987|987.3|986.6|1151
1627567020000|2021-07-29 13:57:00|987.2|986.7|986.6|985.8|987.2|986.7|986.6|985.7|154
1627567030000|2021-07-29 13:57:10|986.5|985.7|986.4|985.5|986.5|985.7|986.4|985.4|0
1627567040000|2021-07-29 13:57:20|986.5|985.6|986|985|987.1|986.4|986|985|1648
1627567050000|2021-07-29 13:57:30||985.1||985.4||985.4||985.1|0
1627567100000|2021-07-29 13:58:20|985.9||985.9||985.9||985.9||0
1627567130000|2021-07-29 13:58:50|985.8||985.8||985.8||985.8||0
1627567180000|2021-07-29 13:59:40|985.7||985.7||985.7||985.7||0
1627567200000|2021-07-29 14:00:00|985.9|985.5|986.4|985.4|986.8|985.6|985.9|985.4|718
1627567210000|2021-07-29 14:00:10||985.6||985.6||985.6||985.6|0
1627567220000|2021-07-29 14:00:20||985.7||985.7||985.7||985.7|0
1627567250000|2021-07-29 14:00:50|986.7|986|986.1|985.6|986.9|986|986.1|985.6|1599
1627567260000|2021-07-29 14:01:00|986||985.9||986||985.9||0
1627567270000|2021-07-29 14:01:10|986.1|985.7|986.1|985.8|986.1|985.8|986.1|985.6|318
1627567280000|2021-07-29 14:01:20|986.3|985.9|985.9|985.6|986.3|985.9|985.9|985.6|4655
1627567290000|2021-07-29 14:01:30|985.8|985.5|985.6|985.1|985.8|985.5|985.6|985.1|328
1627567310000|2021-07-29 14:01:50|985.9|985.2|986.6|985.6|986.7|985.9|985.9|985.2|756
1627567320000|2021-07-29 14:02:00|986.5|985.5|985.8|985.4|986.5|985.5|985.7|985.4|0
1627567340000|2021-07-29 14:02:20|985.7|985.1|985.4|984.6|985.7|985.1|985.4|984.4|4141
1627567350000|2021-07-29 14:02:30|985.3|984.4|985|984|985.3|984.4|985|984|1118
1627567360000|2021-07-29 14:02:40|985.1|984.4|985|984.2|985.2|984.4|985|984.1|0
1627567370000|2021-07-29 14:02:50||984.3||984.3||984.3||984.3|0
1627567380000|2021-07-29 14:03:00||984.6||984.7||984.7||984.6|0
1627567390000|2021-07-29 14:03:10|984.9|984.6|984.5|983.9|984.9|984.6|984.5|983.4|273
1627567400000|2021-07-29 14:03:20||983.8||984.2||984.2||983.8|0
1627567420000|2021-07-29 14:03:40|984.7|984.3|985.2|984.4|985.3|984.4|984.7|984.3|686
1627567430000|2021-07-29 14:03:50|985.3|984.5|985.4|984.6|985.5|984.6|985.3|984.5|0
1627567460000|2021-07-29 14:04:20|985.3|984.4|984.7|984.2|985.3|984.6|984.4|983.5|5427
1627567470000|2021-07-29 14:04:30|984.6|984|984.5|983.9|984.6|984|984.3|983.9|387
1627567480000|2021-07-29 14:04:40|984.6||984.5||984.6||984.5||0
1627567500000|2021-07-29 14:05:00|984.4||984.4||984.5||984.4||0
1627567510000|2021-07-29 14:05:10|984.6|984|985.4|984.6|985.6|984.8|984.6|984|2314
1627567530000|2021-07-29 14:05:30|985.5|984.8|985.5|984.8|985.8|984.8|985.5|984.8|0
1627567540000|2021-07-29 14:05:40|985.4|984.6|985|984.2|985.4|984.6|985|984.1|21
1627567560000|2021-07-29 14:06:00||984.3||984.6||984.6||984.3|0
1627567570000|2021-07-29 14:06:10|984.9|984.4|984.8|984.4|984.9|984.4|984.8|984.4|276
1627567580000|2021-07-29 14:06:20|984.7|984.2|984.2|983.5|984.7|984.2|984|983.2|3964
1627567590000|2021-07-29 14:06:30|984.1||984.1||984.1||984.1||0
1627567620000|2021-07-29 14:07:00|984|983.6|983.9|983.5|984|983.6|983.9|983.5|269
1627567630000|2021-07-29 14:07:10|983.8|983.3|983.9|983.2|983.9|983.3|983.6|983|367
1627567640000|2021-07-29 14:07:20||983.4||983.5||983.5||983.4|0
1627567650000|2021-07-29 14:07:30|984.1|983.6|983.5|983|984.5|983.7|983.5|982.6|814
1627567660000|2021-07-29 14:07:40|983.6|983.1|983.5|983.1|983.8|983.2|983.5|982.6|385
1627567670000|2021-07-29 14:07:50|983.6|983.2|983.5|983.1|983.9|983.4|983.5|983.1|3290
1627567680000|2021-07-29 14:08:00|983.6|983.2|984|983.4|984.1|983.4|983.6|983.2|402
1627567690000|2021-07-29 14:08:10|983.9|983.2|983.8|983.3|983.9|983.3|983.5|983.1|375
1627567700000|2021-07-29 14:08:20|983.9|983.4|983.9|983.2|984.2|983.5|983.9|983.1|478
1627567710000|2021-07-29 14:08:30|984|983.3|984.7|984|984.8|984|984|983.3|696
1627567720000|2021-07-29 14:08:40|984.8|984.1|985.1|984.3|985.2|984.3|984.8|984.1|0
1627567740000|2021-07-29 14:09:00|985.2|984.4|985.5|984.8|985.6|984.8|985.2|984.4|720
1627567750000|2021-07-29 14:09:10||985||985||985||985|0
1627567760000|2021-07-29 14:09:20||985.1||985.1||985.1||985.1|0
1627567770000|2021-07-29 14:09:30||985.2||985.1||985.2||985.1|0
1627567790000|2021-07-29 14:09:50|985.7|985.2|986|985.4|986|985.4|985.5|985.2|1228
1627567800000|2021-07-29 14:10:00|986.1|985.5|986.5|985.9|986.6|985.9|986.1|985.5|0
1627567810000|2021-07-29 14:10:10|986.4||986.4||986.4||986.4||0
1627567820000|2021-07-29 14:10:20|986.3|985.7|986.4|986|986.4|986|986.2|985.5|1322
1627567830000|2021-07-29 14:10:30|986.6|986.1|987.2|986.7|987.4|986.8|986.6|986.1|6177
1627567840000|2021-07-29 14:10:40|987.1|986.5|987|986.4|987.1|986.5|986.8|986.3|1683
1627567850000|2021-07-29 14:10:50|987.1|986.5|986.9|986.5|987.8|987|986.9|986.5|1642
1627567860000|2021-07-29 14:11:00|987|986.6|987.4|987.1|987.4|987.1|987|986.6|984
1627567870000|2021-07-29 14:11:10|987.5|987.2|987.5|987|987.5|987.2|987.5|986.9|67
1627567880000|2021-07-29 14:11:20||987.1||987.1||987.1||987.1|0
1627567890000|2021-07-29 14:11:30|987.7|987.2|987.7|987.2|988|987.2|987.7|987.2|838
1627567900000|2021-07-29 14:11:40|987.6|987.4|987.7|987.3|987.7|987.4|987.6|987.1|47
1627567910000|2021-07-29 14:11:50|987.9|987.4|988|987.3|988.3|987.5|987.9|987.3|120
1627567920000|2021-07-29 14:12:00|987.9|987.5|987.8|987.3|987.9|987.5|987.8|987.3|289
1627567930000|2021-07-29 14:12:10|987.9|987.4|987.5|986.9|987.9|987.4|987.5|986.9|3029
1627567940000|2021-07-29 14:12:20|987.7|987.1|988.2|987.4|988.3|987.4|987.7|987.1|370
1627567950000|2021-07-29 14:12:30|988.3|987.5|988.7|987.9|988.8|987.9|988.3|987.5|359
1627567960000|2021-07-29 14:12:40||988||988||988||988|0
1627567970000|2021-07-29 14:12:50|988.6|987.9|988.5|987.9|988.6|987.9|988.3|987.9|1140
1627567980000|2021-07-29 14:13:00|988.6|988|988.5|988.1|988.7|988.1|988.5|988|0
1627567990000|2021-07-29 14:13:10|988.7|988.2|989.2|988.3|989.3|988.3|988.7|988.2|39
1627568000000|2021-07-29 14:13:20|989.1|988.5|989.1|988.5|989.1|988.6|989.1|988.5|0
1627568010000|2021-07-29 14:13:30|989|988.3|988.1|987.5|989|988.3|988.1|987.5|747
1627568020000|2021-07-29 14:13:40|988|987.3|987.9|987|988|987.3|987.9|986.9|1084
1627568030000|2021-07-29 14:13:50||987.2||987.2||987.2||987.2|0
1627568040000|2021-07-29 14:14:00||987.3||987.2||987.3||987.2|0
1627568050000|2021-07-29 14:14:10|988|987.3|988.5|987.8|988.6|987.8|988|987.3|607
1627568060000|2021-07-29 14:14:20|988.6|987.9|988.5|988|988.8|988|988.1|987.8|49
1627568070000|2021-07-29 14:14:30|988.6|987.8|988.3|987.8|988.7|987.8|988.3|987.8|36
1627568080000|2021-07-29 14:14:40|988.4|987.9|988.7|987.9|988.7|987.9|988.4|987.9|0
1627568090000|2021-07-29 14:14:50|988.8||988.9||989||988.8||0
1627568100000|2021-07-29 14:15:00|988.8|988|988.7|988.1|988.8|988.1|988.7|988|0
1627568110000|2021-07-29 14:15:10|988.8||988.8||988.8||988.8||0
1627568120000|2021-07-29 14:15:20||988.2||988.2||988.2||988.2|0
1627568130000|2021-07-29 14:15:30|988.9|988.3|989.1|988.6|989.1|988.6|988.9|988.3|290
1627568140000|2021-07-29 14:15:40|989|988.5|987.6|986.8|989|988.5|987.6|986.8|30439
1627568150000|2021-07-29 14:15:50|987.5|987.3|986.2|985.4|987.5|987.3|986.2|985.3|320
1627568160000|2021-07-29 14:16:00|986.3|985.5|986.9|986.4|987.2|986.4|986.3|985.5|2600
1627568170000|2021-07-29 14:16:10||986.3||986.3||986.3||985.9|0
1627568180000|2021-07-29 14:16:20||986.4||986.4||986.4||986.4|0
1627568190000|2021-07-29 14:16:30||986.2||986.6||986.6||986|0
1627568200000|2021-07-29 14:16:40|987.1|986.7|987.2|986.6|987.3|986.7|987.1|986.6|697
1627568210000|2021-07-29 14:16:50|987.3|986.7|987.9|986.9|988|986.9|987.3|986.7|0
1627568240000|2021-07-29 14:17:20|987.7||987.5||987.7||987.5||0
1627568250000|2021-07-29 14:17:30|987.6|987|987.5|987|987.6|987|987.5|987|0
1627568260000|2021-07-29 14:17:40||987.1||987.1||987.1||987.1|0
1627568270000|2021-07-29 14:17:50||987.2||987.2||987.2||987.2|0
1627568280000|2021-07-29 14:18:00|987.4|986.9|987|986.6|987.4|986.9|987|986.6|1066
1627568300000|2021-07-29 14:18:20|987.1|986.7|987.6|987|987.7|987|987|986.6|1097
1627568310000|2021-07-29 14:18:30|987.5||987.5||987.5||987.5||0
1627568320000|2021-07-29 14:18:40|987.7||987.7||987.8||987.7||0
1627568340000|2021-07-29 14:19:00|987.6|986.8|986.6|985.7|987.6|986.8|986.6|985.6|1108
1627568380000|2021-07-29 14:19:40||985.8||985.8||985.8||985.8|0
1627568390000|2021-07-29 14:19:50|986.5|985.9|986.8|986.2|987|986.2|986.5|985.9|1248
1627568400000|2021-07-29 14:20:00|986.7|986|986.1|985.4|986.7|986|986.1|985.1|1020
1627568430000|2021-07-29 14:20:30||985.5||985.5||985.5||985.5|0
1627568440000|2021-07-29 14:20:40|986.3|985.6|986.4|986|986.4|986|986.3|985.6|833
1627568460000|2021-07-29 14:21:00||986.1||986.1||986.1||986.1|0
1627568470000|2021-07-29 14:21:10|986.3|986|986|985.2|986.4|986|986|985.1|943
1627568480000|2021-07-29 14:21:20||985.3||985.4||985.4||985.3|0
1627568530000|2021-07-29 14:22:10||985.5||985.5||985.5||985.5|0
1627568550000|2021-07-29 14:22:30|985.9|985.4|985.9|985.2|985.9|985.4|985.6|984.7|1508
1627568560000|2021-07-29 14:22:40||985.3||985.3||985.3||985.3|0
1627568580000|2021-07-29 14:23:00|985.8||985.6||985.8||985.6||0
1627568590000|2021-07-29 14:23:10|985.7|985.4|986|985.4|986.4|985.9|985.6|985.3|790
1627568600000|2021-07-29 14:23:20|985.9|985.3|985.8|985.3|985.9|985.4|985.8|985.3|0
1627568610000|2021-07-29 14:23:30|985.7|985.2|985.5|984.8|985.8|985.5|985.3|984.7|5691
1627568620000|2021-07-29 14:23:40|985.4|984.7|985.3|984.7|985.4|984.7|985.3|984.7|0
1627568630000|2021-07-29 14:23:50|985.2|984.6|985|984.2|985.3|984.6|984.9|984.1|674
1627568640000|2021-07-29 14:24:00|984.9|984.1|984.6|983.9|984.9|984.1|984.6|983.8|0
1627568650000|2021-07-29 14:24:10|984.5|983.8|984.2|983.7|984.5|983.8|984.2|983.5|0
1627568660000|2021-07-29 14:24:20|984.1|983.5|984|983.3|984.1|983.7|983.8|983.2|802
1627568690000|2021-07-29 14:24:50|983.9|983.2|983.8|983|983.9|983.3|983.8|982.9|0
1627568730000|2021-07-29 14:25:30|984|983.1|984.5|983.7|985|983.7|984|983.1|1210
1627568750000|2021-07-29 14:25:50||983.5||983.5||983.5||983.3|0
1627568780000|2021-07-29 14:26:20||983.6||983.7||983.7||983.6|0
1627568790000|2021-07-29 14:26:30||983.6||983.8||983.8||983.5|0
1627568800000|2021-07-29 14:26:40|984.6|983.9|985.2|984.5|985.5|984.5|984.6|983.9|3189
1627568810000|2021-07-29 14:26:50|985.1||985.1||985.1||985.1||0
1627568830000|2021-07-29 14:27:10|985.3|984.6|985.8|984.7|985.9|984.7|985.3|984.6|124
1627568850000|2021-07-29 14:27:30||984.8||984.9||984.9||984.8|0
1627568860000|2021-07-29 14:27:40|985.7|984.8|986.1|985.5|986.9|985.7|985.6|984.8|10215
1627568870000|2021-07-29 14:27:50|986|985.6|985.5|984.6|986|985.6|985.5|984.6|1802
1627568880000|2021-07-29 14:28:00|985.4|984.7|985.4|984.7|985.4|984.7|985.4|984.7|0
1627568890000|2021-07-29 14:28:10|985.6|984.8|986.2|985.3|986.4|985.3|985.6|984.8|1048
1627568900000|2021-07-29 14:28:20|986|985.2|985.9|985.2|986|985.2|985.9|985.2|0
1627568940000|2021-07-29 14:29:00|986|985.1|985.8|985|986.4|985.8|985.8|985|890
1627568950000|2021-07-29 14:29:10|985.7|984.9|985.7|984.7|985.8|984.9|985.7|984.7|0
1627568960000|2021-07-29 14:29:20|985.6|984.6|985.4|984.6|985.6|984.6|985.4|984.6|0
1627568970000|2021-07-29 14:29:30||984.7||984.8||984.8||984.7|0
1627568980000|2021-07-29 14:29:40|985.7|984.9|985.8|985|985.8|985|985.7|984.9|176
1627569000000|2021-07-29 14:30:00|985.7|984.9|985|984.1|985.7|984.9|985|984|409
1627569010000|2021-07-29 14:30:10|984.9|984|984.9|983.9|984.9|984|984.9|983.9|0
1627569020000|2021-07-29 14:30:20||984.1||984.2||984.2||984.1|0
1627569030000|2021-07-29 14:30:30||984.3||984.4||984.4||984.3|0
1627569050000|2021-07-29 14:30:50|985.1|984.5|985.1|984.4|985.1|984.6|985.1|984.4|410
1627569060000|2021-07-29 14:31:00|985||985.1||985.1||985||0
1627569080000|2021-07-29 14:31:20|985||985||985||985||0
1627569090000|2021-07-29 14:31:30||984.5||984.4||984.5||984.4|0
1627569100000|2021-07-29 14:31:40||984.5||984.5||984.5||984.5|0
1627569110000|2021-07-29 14:31:50|985.1|984.6|985.4|984.8|985.4|984.8|985.1|984.6|357
1627569120000|2021-07-29 14:32:00|985.3|984.7|985.1|984.6|985.3|984.8|985.1|984.6|0
1627569130000|2021-07-29 14:32:10|985.2|984.7|985.3|984.7|985.4|984.7|985.2|984.6|113
1627569140000|2021-07-29 14:32:20|985.2|984.6|984.8|984.4|985.2|984.6|984.8|984.4|66
1627569150000|2021-07-29 14:32:30|985|984.6|985.1|984.6|985.4|984.7|985|984.6|803
1627569180000|2021-07-29 14:33:00|985.2|984.7|985.6|985|985.9|985.1|985.1|984.7|4041
1627569190000|2021-07-29 14:33:10|985.5|985.1|986.2|985.5|986.4|985.5|985.5|985|232
1627569210000|2021-07-29 14:33:30|986.1||986.1||986.1||986.1||0
1627569220000|2021-07-29 14:33:40|986||986||986||986||0
1627569230000|2021-07-29 14:33:50|986.1|986|986.9|986.1|987|986.1|986.1|986|1028
1627569240000|2021-07-29 14:34:00|987|986.2|987.1|986.4|987.2|986.4|987|986.2|0
1627569250000|2021-07-29 14:34:10|987.2|986.5|987.4|986.8|987.7|986.8|987.2|986.5|1124
1627569260000|2021-07-29 14:34:20|987.5|986.9|988|987.4|988.1|987.4|987.5|986.9|263
1627569280000|2021-07-29 14:34:40|988.1|987.5|988.5|987.7|988.6|987.7|988.1|987.5|0
1627569300000|2021-07-29 14:35:00|988.6|987.8|988.8|988|988.9|988|988.6|987.8|0
1627569310000|2021-07-29 14:35:10|988.9|988.1|988.9|988.2|989.3|988.3|988.9|988.1|0
1627569320000|2021-07-29 14:35:20|989|988.3|989|988.3|989|988.3|989|988.3|0
1627569330000|2021-07-29 14:35:30||988.4||988.4||988.4||988.4|0
1627569340000|2021-07-29 14:35:40|988.9|988.3|988.5|987.7|988.9|988.4|988.3|987.6|6155
1627569350000|2021-07-29 14:35:50|988.4|987.6|988.2|987.3|988.4|987.6|988.2|987.2|0
1627569370000|2021-07-29 14:36:10|988.3|987.5|988.5|987.6|988.5|987.6|988.3|987.5|522
1627569380000|2021-07-29 14:36:20|988.6|987.7|988.6|988.1|988.9|988.1|988.6|987.7|3364
1627569410000|2021-07-29 14:36:50|988.4|988|988.1|987.6|988.4|988|988.1|987.2|1558
1627569420000|2021-07-29 14:37:00|988|987.4|987.8|986.9|988|987.4|987.8|986.9|23
1627569430000|2021-07-29 14:37:10||987.2||987.3||987.3||986.9|0
1627569440000|2021-07-29 14:37:20|987.7|987.1|987.3|986.4|987.8|987.1|987.3|986.4|25
1627569460000|2021-07-29 14:37:40|987.2|986.2|987.2|986.3|987.2|986.3|987.2|986.2|0
1627569480000|2021-07-29 14:38:00||986.5||986.6||986.6||986.5|0
1627569490000|2021-07-29 14:38:10|987.3|986.7|987.6|986.7|987.6|986.9|987.3|986.7|448
1627569510000|2021-07-29 14:38:30||987||987||987||986.7|0
1627569530000|2021-07-29 14:38:50|987.5|986.9|987.3|986.7|987.5|986.9|987.3|986.7|855
1627569540000|2021-07-29 14:39:00||986.8||986.9||986.9||986.8|0
1627569550000|2021-07-29 14:39:10|987.4|987|988|987.2|988|987.2|987.4|987|810
1627569560000|2021-07-29 14:39:20|987.9|987.1|987.9|987|987.9|987.1|987.9|987|0
1627569600000|2021-07-29 14:40:00|988|987.1|988|987.1|988|987.1|988|987.1|0
1627569610000|2021-07-29 14:40:10|987.9|987|987.9|987|987.9|987.1|987.9|987|0
1627569630000|2021-07-29 14:40:30||987.2||987.2||987.2||987.2|0
1627569660000|2021-07-29 14:41:00|987.5|987|987.3|987|987.5|987|987.3|987|34
1627569670000|2021-07-29 14:41:10|987.4|986.9|987.2|986.7|987.5|986.9|987.2|986.7|802
1627569690000|2021-07-29 14:41:30|987.3|986.8|987.5|986.8|987.5|986.9|987.3|986.7|208
1627569710000|2021-07-29 14:41:50|987.6|986.9|987.7|987.3|987.9|987.3|987.6|986.9|12542
1627569720000|2021-07-29 14:42:00|987.6|987.4|988.3|987.8|988.5|987.8|987.6|987.4|605
1627569730000|2021-07-29 14:42:10|987.8|987.7|987.9|987.3|988.3|987.7|987.7|987.3|1295
1627569740000|2021-07-29 14:42:20|987.8|987.6|987.8|987.6|987.9|987.6|987.8|987.6|0
1627569760000|2021-07-29 14:42:40|988|987.7|988.2|987.8|988.3|987.8|988|987.6|216
1627569770000|2021-07-29 14:42:50|988.1|987.7|988|987.5|988.1|987.7|988|987.2|330
1627569780000|2021-07-29 14:43:00|987.9||988.1||988.2||987.9||0
1627569790000|2021-07-29 14:43:10|988.2|987.6|988.5|987.9|988.6|987.9|988.2|987.6|0
1627569820000|2021-07-29 14:43:40|988.6|988|988.6|988|988.6|988|988.6|988|0
1627569830000|2021-07-29 14:43:50||987.9||988||988||987.9|0
1627569840000|2021-07-29 14:44:00|988.5|987.9|986.8|986|988.5|987.9|986.8|986|3971
1627569860000|2021-07-29 14:44:20||986.1||986.1||986.1||986.1|0
1627569870000|2021-07-29 14:44:30|987|986.2|987.4|986.5|987.6|986.6|987|986.2|1522
1627569880000|2021-07-29 14:44:40||986.6||986.8||986.8||986.6|0
1627569900000|2021-07-29 14:45:00|987.5|986.9|987.7|986.9|987.7|986.9|987.5|986.9|0
1627569910000|2021-07-29 14:45:10|987.8|987|987.5|986.7|987.9|987.1|987.5|986.6|0
1627569920000|2021-07-29 14:45:20|987.4|986.6|987.4|986.8|987.4|986.8|987.4|986.4|0
1627569940000|2021-07-29 14:45:40||986.9||986.9||986.9||986.9|0
1627569950000|2021-07-29 14:45:50|987.5|987|987.5|986.8|987.9|987.6|987.4|986.8|3300
1627569960000|2021-07-29 14:46:00||986.9||987.2||987.2||986.9|0
1627569970000|2021-07-29 14:46:10|987.7|987.3|988.3|987.6|988.3|987.6|987.7|987.2|327
1627569980000|2021-07-29 14:46:20|988.4||988.4||988.7||988.4||0
1627569990000|2021-07-29 14:46:30|988.3||988.3||988.3||988.3||0
1627570030000|2021-07-29 14:47:10|988.4|987.7|988.7|987.8|988.8|988|988.4|987.7|405
1627570040000|2021-07-29 14:47:20|988.6|987.7|988.6|987.9|988.6|987.9|988.5|987.7|0
1627570050000|2021-07-29 14:47:30|988.5|987.8|988.6|987.8|988.6|987.8|988.5|987.6|0
1627570060000|2021-07-29 14:47:40|988.5|987.7|988.6|988|988.6|988|988.5|987.6|0
1627570100000|2021-07-29 14:48:20|988.4||988.4||988.4||988.4||0
1627570110000|2021-07-29 14:48:30|988.3|987.9|988.1|987.5|988.3|988|988|987.5|1585
1627570120000|2021-07-29 14:48:40||987.6||987.8||987.8||987.6|0
1627570140000|2021-07-29 14:49:00|988|987.6|987.7|986.9|988|987.6|987.7|986.8|2127
1627570150000|2021-07-29 14:49:10|987.8|987.2|988.1|987.5|988.1|987.6|987.8|987.2|1101
1627570160000|2021-07-29 14:49:20|988|987.6|987.9|987.5|988|987.7|987.9|987.5|42
1627570180000|2021-07-29 14:49:40|987.8|987.3|987.7|987.2|987.8|987.3|987.7|987.2|193
1627570190000|2021-07-29 14:49:50|987.6||987.6||987.7||987.6||0
1627570200000|2021-07-29 14:50:00|987.5|987|987.3|986.7|987.5|987|987.3|986.6|254
1627570210000|2021-07-29 14:50:10|987.2|986.6|987.1|986.4|987.2|986.6|987.1|986.4|0
1627570220000|2021-07-29 14:50:20||986.5||986.5||986.5||986.5|0
1627570230000|2021-07-29 14:50:30||986.6||986.5||986.6||986.5|0
1627570240000|2021-07-29 14:50:40|987|986.6|986.9|986.5|987|986.6|986.9|986.5|271
1627570260000|2021-07-29 14:51:00|987|986.6|987.3|986.8|987.5|986.9|987|986.6|468
1627570270000|2021-07-29 14:51:10|987.4|986.9|987.6|986.9|987.7|986.9|987.4|986.8|0
1627570320000|2021-07-29 14:52:00|987.4|986.7|986.9|986.5|987.4|986.7|986.9|986.5|676
1627570360000|2021-07-29 14:52:40|986.8|986.4|986.6|986.1|986.8|986.4|986.6|986|835
1627570370000|2021-07-29 14:52:50|986.8|986.2|986.8|986.3|986.9|986.4|986.8|986.2|321
1627570380000|2021-07-29 14:53:00||986.4||986.5||986.5||986.4|0
1627570390000|2021-07-29 14:53:10|986.9|986.6|985.8|984.9|986.9|986.7|985.6|984.8|74619
1627570400000|2021-07-29 14:53:20|985.7|984.8|985.5|984.8|985.8|985.2|985.5|984.7|2998
1627570410000|2021-07-29 14:53:30|985.6|985.5|986.1|985.4|986.2|985.5|985.5|984.8|5511
1627570420000|2021-07-29 14:53:40|985.3|985.2|985.9|985.4|986.1|985.4|985.3|985.2|8086
1627570430000|2021-07-29 14:53:50|985.8|985.6|985.2|984.6|985.8|985.6|985.2|984.6|6869
1627570440000|2021-07-29 14:54:00|985.1|984.5|984.3|983.6|985.1|984.5|984.3|983.5|7397
1627570450000|2021-07-29 14:54:10|984.4|983.7|985|984.6|985.4|984.6|984.3|983.7|2016
1627570480000|2021-07-29 14:54:40|984.9||985||985||984.9||0
1627570490000|2021-07-29 14:54:50|985.2|984.7|985.4|984.6|985.5|984.8|985.2|984.6|438
1627570500000|2021-07-29 14:55:00|985.5|984.7|985.9|985.3|986.4|985.6|985.5|984.7|10510
1627570510000|2021-07-29 14:55:10|985.8|985.1|985.5|984.7|985.8|985.1|985.5|984.7|364
1627570520000|2021-07-29 14:55:20|985.4|984.6|985.2|984.6|985.4|984.6|985.2|984.2|0
1627570530000|2021-07-29 14:55:30||984.7||984.7||984.7||984.7|0
1627570540000|2021-07-29 14:55:40|985.1|984.6|985.1|984.6|985.1|984.6|985.1|984.6|0
1627570550000|2021-07-29 14:55:50|985.3|984.7|985.6|984.8|985.9|985.1|985.3|984.7|2162
1627570560000|2021-07-29 14:56:00|985.5|984.9|985.5|984.9|985.5|984.9|985.5|984.9|0
1627570570000|2021-07-29 14:56:10||984.8||984.7||984.8||984.6|0
1627570580000|2021-07-29 14:56:20|985.4|984.6|985.3|984.6|985.4|984.6|985.3|984.2|0
1627570600000|2021-07-29 14:56:40|985.5|985.4|985.1|984.2|985.7|985.4|985.1|984.1|21090
1627570610000|2021-07-29 14:56:50|985.2|984|984|983.3|985.3|984|984|983.1|1900
1627570620000|2021-07-29 14:57:00|984.1|983.4|984.8|983.9|984.9|983.9|984.1|983.4|663
1627570630000|2021-07-29 14:57:10|984.7|983.8|984.7|983.7|984.7|983.8|984.7|983.6|0
1627570640000|2021-07-29 14:57:20|984.2|983.9|984.2|983.9|984.2|983.9|984.2|983.9|0
1627570650000|2021-07-29 14:57:30|984.5|984|984.1|983.2|984.7|984.1|984|983.1|6581
1627570660000|2021-07-29 14:57:40|983.7|983.1|983.7|983.1|983.7|983.1|983.7|983|0
1627570670000|2021-07-29 14:57:50||983||983||983||983|0
1627570680000|2021-07-29 14:58:00||983.1||983.1||983.1||983.1|0
1627570690000|2021-07-29 14:58:10|983.9|983.3|984.2|983.4|984.3|983.6|983.9|983.3|811
1627570730000|2021-07-29 14:58:50||983.6||983.6||983.6||983.6|0
1627570780000|2021-07-29 14:59:40|984.1||984.1||984.1||984.1||0
1627570800000|2021-07-29 15:00:00|984.2|983.7|984.1|983.6|984.4|983.7|984.1|983.6|375
1627570810000|2021-07-29 15:00:10|984|983.4|983.7|983.4|984|983.4|983.6|983.1|27
1627570820000|2021-07-29 15:00:20|983.9|983.5|984|983.5|984.3|983.7|983.9|983.5|178
1627570830000|2021-07-29 15:00:30|983.9|983.4|983.4|983|983.9|983.4|983.3|983|6816
1627570840000|2021-07-29 15:00:40|983.5|983.1|983.8|983.3|984|983.8|983.4|983|10345
1627570850000|2021-07-29 15:00:50|983.7|983.1|984.1|983.4|984.2|983.4|983.6|983|434
1627570860000|2021-07-29 15:01:00|984||983.9||984||983.9||0
1627570880000|2021-07-29 15:01:20|983.8|983.1|982.9|982.2|983.8|983.1|982.9|982|4774
1627570900000|2021-07-29 15:01:40||982||982.1||982.1||982|0
1627570910000|2021-07-29 15:01:50|||||||||110
1627570920000|2021-07-29 15:02:00|983|982.2|983.1|982.1|983.2|982.3|983|982.1|5713
1627570930000|2021-07-29 15:02:10||982.2||982.1||982.2||982.1|0
1627570940000|2021-07-29 15:02:20||982.2||982.2||982.2||982.1|0
1627570950000|2021-07-29 15:02:30|983|982.1|982.9|982.1|983|982.1|982.9|982.1|0
1627570960000|2021-07-29 15:02:40|982.8|981.8|982|981.3|982.8|982.1|982|981.1|3494
1627570970000|2021-07-29 15:02:50|982.1|981.4|982.2|981.5|982.5|982|982.1|981.4|3031
1627570980000|2021-07-29 15:03:00||981.4||981.4||981.4||981.3|0
1627570990000|2021-07-29 15:03:10|982.1||981.8||982.1||981.8||0
1627571000000|2021-07-29 15:03:20|981.7|981.3|981.7|981.3|981.8|981.3|981.6|981.3|245
1627571020000|2021-07-29 15:03:40|981.6|981.2|981.7|981.2|982|981.4|981.5|981|5564
1627571030000|2021-07-29 15:03:50|981.6|981.3|982|981.4|982|981.4|981.6|981.3|1340
1627571040000|2021-07-29 15:04:00|982.1|981.5|982.2|981.7|982.3|981.9|982.1|981.5|4306
1627571050000|2021-07-29 15:04:10|982|981.8|982.3|981.8|982.3|981.8|982|981.8|713
1627571070000|2021-07-29 15:04:30|982.2|981.7|982.2|981.5|982.2|981.7|982.2|981.5|0
1627571080000|2021-07-29 15:04:40|982.1|981.6|982.1|981.6|982.1|981.6|982.1|981.6|0
1627571090000|2021-07-29 15:04:50||981.7||981.6||981.7||981.6|0
1627571100000|2021-07-29 15:05:00|982.2|981.7|982.7|982.2|982.8|982.2|982.2|981.7|2221
1627571110000|2021-07-29 15:05:10|982.6|982|982.3|981.7|982.6|982|982.1|981.5|1809
1627571120000|2021-07-29 15:05:20|982.2|981.6|982.1|981.4|982.2|981.6|982|981.3|0
1627571130000|2021-07-29 15:05:30||981.7||981.7||981.7||981.7|0
1627571140000|2021-07-29 15:05:40|982|981.5|981.9|981.4|982|981.5|981.9|981.1|0
1627571150000|2021-07-29 15:05:50||981.6||981.6||981.6||981.6|0
1627571160000|2021-07-29 15:06:00|982|981.7|982.1|981.6|982.4|982|982|981.6|4535
1627571170000|2021-07-29 15:06:10|982|981.4|981.7|981.3|982.1|981.4|981.7|981.2|1447
1627571180000|2021-07-29 15:06:20|981.6|981.2|981.6|981.1|981.6|981.2|981.6|981|0
1627571190000|2021-07-29 15:06:30|981.8|981.2|981.8|981.3|981.9|981.4|981.7|981.2|1588
1627571200000|2021-07-29 15:06:40|981.9|981.4|982.4|981.8|982.5|981.8|981.9|981.4|600
1627571210000|2021-07-29 15:06:50|982.5|981.9|982.4|981.8|982.7|981.9|982.4|981.8|2357
1627571220000|2021-07-29 15:07:00|982.3|981.7|981.6|981.2|982.3|981.7|981.6|981|7593
1627571230000|2021-07-29 15:07:10|981.5|981.3|981.6|981.2|982|981.4|981.5|981.2|1859
1627571240000|2021-07-29 15:07:20|981.8|981.3|981.7|981.2|981.9|981.6|981.7|981.2|1693
1627571250000|2021-07-29 15:07:30|981.6||981.6||981.6||981.6||0
1627571260000|2021-07-29 15:07:40|981.5|981|981.5|981|981.5|981|981.3|981|993
1627571270000|2021-07-29 15:07:50||981.1||981.1||981.1||981.1|0
1627571280000|2021-07-29 15:08:00|981.6|981.2|982.5|982.1|982.7|982.1|981.6|981.2|2763
1627571290000|2021-07-29 15:08:10|982.6|982.2|983|982.6|983.3|983|982.6|982.1|1889
1627571300000|2021-07-29 15:08:20|983.1|982.7|983.4|982.7|983.5|982.8|983.1|982.7|440
1627571310000|2021-07-29 15:08:30|983.5|982.8|983.5|982.8|983.6|982.8|983.5|982.8|0
1627571350000|2021-07-29 15:09:10|983.6|982.9|984.1|982.9|984.2|982.9|983.6|982.9|0
1627571370000|2021-07-29 15:09:30||983||983.1||983.1||983|0
1627571380000|2021-07-29 15:09:40|984.2|983.2|983.9|983|984.5|983.5|983.9|982.9|928
1627571410000|2021-07-29 15:10:10||983.1||983.1||983.1||983.1|0
1627571430000|2021-07-29 15:10:30||983.2||983.2||983.2||983.2|0
1627571440000|2021-07-29 15:10:40|983.8|983.3|983.7|983.3|983.8|983.4|983.7|983.3|25
1627571450000|2021-07-29 15:10:50|983.6|983.4|984.2|983.4|984.2|983.4|983.6|983.4|1000
1627571460000|2021-07-29 15:11:00|983.8||983.7||983.8||983.7||0
1627571490000|2021-07-29 15:11:30|983.6|983.2|983.7|983.1|983.7|983.3|983.4|982.8|1122
1627571500000|2021-07-29 15:11:40||983.3||983.3||983.3||983.3|0
1627571520000|2021-07-29 15:12:00|983.8|983.4|984.4|983.7|984.8|983.8|983.7|983.3|2621
1627571620000|2021-07-29 15:13:40|984.5|983.8|984.8|983.9|984.8|984.5|984.5|983.8|1443
1627571630000|2021-07-29 15:13:50|984.9|984.1|985|984.5|985|984.5|984.9|984.1|131
1627571660000|2021-07-29 15:14:20||984.7||984.7||984.7||984.7|0
1627571680000|2021-07-29 15:14:40|984.9|984.6|985|984.8|985|984.8|984.6|983.9|3965
1627571690000|2021-07-29 15:14:50||984.6||984.6||984.6||984.3|0
1627571700000|2021-07-29 15:15:00|985.1|984.7|985.2|984.8|985.3|985.1|985.1|984.7|3119
1627571710000|2021-07-29 15:15:10|985.1|984.7|985.5|984.9|985.8|985.7|984.6|984.4|5802
1627571720000|2021-07-29 15:15:20|985|984.8|986.4|985.8|986.5|985.8|985|984.4|6720
1627571730000|2021-07-29 15:15:30|986.8|986.7|986.2|985.5|986.9|986.7|986.1|985.4|6777
1627571740000|2021-07-29 15:15:40|||||||||92
1627571750000|2021-07-29 15:15:50|986.1|985.4|986|985.4|986.1|985.4|985.9|985|0
1627571770000|2021-07-29 15:16:10|986.2|985.5|986.8|985.9|986.9|986|986.2|985.5|5872
1627571780000|2021-07-29 15:16:20|986|985.8|986.6|986|987|986.1|986|985.8|737
1627571790000|2021-07-29 15:16:30|986.5|985.8|986|985.3|986.5|985.8|986|985.2|1247
1627571800000|2021-07-29 15:16:40|985.9|985.2|985.9|985.1|985.9|985.2|985.9|985.1|0
1627571810000|2021-07-29 15:16:50||985.2||985.2||985.2||985.2|0
1627571840000|2021-07-29 15:17:20|985.8||985.7||985.8||985.7||0
1627571870000|2021-07-29 15:17:50|985.6|985.3|985.9|985.4|985.9|985.4|985.6|985.3|380
1627571880000|2021-07-29 15:18:00|986.2|985.5|986.6|985.9|986.9|985.9|986.2|985.5|301
1627571890000|2021-07-29 15:18:10||986||986.1||986.1||986|0
1627571900000|2021-07-29 15:18:20|986.5|986.2|986.4|985.9|986.6|986.3|986.3|985.9|1326
1627571910000|2021-07-29 15:18:30|986.6|986|985.9|985.6|986.9|986|985.9|985.3|2430
1627571920000|2021-07-29 15:18:40|985.8|985.3|985.5|984.8|985.8|985.3|985.5|984.7|1
1627571930000|2021-07-29 15:18:50|985.6|985.2|985.9|985.2|985.9|985.8|985.4|985.2|11311
1627571940000|2021-07-29 15:19:00|||||||||10
1627571960000|2021-07-29 15:19:20||985.3||985.4||985.4||985.3|0
1627571990000|2021-07-29 15:19:50|985.8|985.5|985.9|985.5|985.9|985.6|985.8|985.5|4
1627572000000|2021-07-29 15:20:00|985.8|985.3|985.9|985.5|985.9|985.6|985.8|985.3|566
1627572010000|2021-07-29 15:20:10|985.8|985.6|985.6|985.2|985.8|985.6|985.6|985.2|131
1627572020000|2021-07-29 15:20:20||985.3||985.2||985.3||985.2|0
1627572030000|2021-07-29 15:20:30|985.5|985.3|985.9|985.5|985.9|985.5|985.5|985.2|564
1627572050000|2021-07-29 15:20:50|985.7|985.6|985.9|985.5|985.9|985.6|985.7|985.5|123
1627572060000|2021-07-29 15:21:00|986.2|985.6|986.3|985.6|986.4|985.8|985.9|985.5|942
1627572070000|2021-07-29 15:21:10|986.2|985.5|986.1|985.6|986.2|985.8|985.8|985.5|47
1627572090000|2021-07-29 15:21:30||985.8||985.8||985.8||985.8|0
1627572100000|2021-07-29 15:21:40|986.4|985.9|986.7|986.1|986.8|986.1|986.4|985.8|367
1627572140000|2021-07-29 15:22:20|986.6|985.8|985.9|985.5|986.6|985.8|985.8|985.5|437
1627572160000|2021-07-29 15:22:40|986.2|985.6|986.4|985.8|986.6|985.8|986.2|985.6|1093
1627572170000|2021-07-29 15:22:50||985.5||985.6||985.6||985.5|0
1627572180000|2021-07-29 15:23:00||985.8||985.8||985.8||985.8|0
1627572230000|2021-07-29 15:23:50|986.7|985.9|986.9|986|987|986.1|986.7|985.9|253
1627572240000|2021-07-29 15:24:00|986.7|986.3|986.5|986.3|986.7|986.3|986.4|986|1056
1627572250000|2021-07-29 15:24:10|986.4|986|986.4|985.8|986.5|986|986.4|985.8|41
1627572270000|2021-07-29 15:24:30|986.3|986|986.3|986.1|986.3|986.1|986.3|986|12
1627572290000|2021-07-29 15:24:50|986.6|986.2|986.8|986.1|987|986.2|986.6|986.1|892
1627572310000|2021-07-29 15:25:10|986.5||986.4||986.5||986.4||0
1627572320000|2021-07-29 15:25:20|986.5|986.2|986.4|986.1|986.5|986.3|986.4|986.1|457
1627572330000|2021-07-29 15:25:30|986.6|986.2|986.8|986.4|987|986.4|986.6|986.1|5150
1627572340000|2021-07-29 15:25:40|987|986.5|986.3|986|987.1|986.5|986.3|986|1209
1627572350000|2021-07-29 15:25:50|||||||||20
1627572360000|2021-07-29 15:26:00|986.4|986.1|986.8|986.1|986.9|986.3|986.4|986|2230
1627572380000|2021-07-29 15:26:20||986.4||986.4||986.4||986.4|0
1627572410000|2021-07-29 15:26:50|986.7||986.7||986.7||986.7||0
1627572420000|2021-07-29 15:27:00|986.6|986.1|986.8|986.5|986.9|986.7|986.4|986.1|1315
1627572440000|2021-07-29 15:27:20|986.7||986.7||986.7||986.7||0
1627572450000|2021-07-29 15:27:30|986.6|986.4|986.5|986.2|986.6|986.4|986.5|986.2|3292
1627572460000|2021-07-29 15:27:40|986.4|986|986.5|985.9|986.5|986|986.3|985.8|1723
1627572470000|2021-07-29 15:27:50||986.2||986.2||986.2||986.2|0
1627572480000|2021-07-29 15:28:00|986.6|986.3|986.7|986.4|986.7|986.4|986.4|986.2|13193
1627572490000|2021-07-29 15:28:10|986.6|986.2|986.2|985.9|986.6|986.2|986.2|985.8|503
1627572500000|2021-07-29 15:28:20|986.3|985.8|986.5|986|986.5|986.1|986.3|985.8|1123
1627572520000|2021-07-29 15:28:40||986.2||986.2||986.2||986.2|0
1627572550000|2021-07-29 15:29:10||986.3||986.3||986.3||986.3|0
1627572560000|2021-07-29 15:29:20|986.4|986.4|986.5|986.4|986.5|986.4|986.4|986.3|778
1627572570000|2021-07-29 15:29:30|986.4|986.3|986.2|985.8|986.4|986.3|986.2|985.8|0
1627572580000|2021-07-29 15:29:40||985.9||985.9||985.9||985.9|0
1627628410000|2021-07-30 07:00:10|985|982|984.1|982|985|982|984.1|982|6596
1627628420000|2021-07-30 07:00:20|983|981.4|980.6|979|983|981.4|980.2|979|19877
1627628430000|2021-07-30 07:00:30|980.2|978|977.8|976|980.2|978|977.8|976|3425
1627628440000|2021-07-30 07:00:40|977.7|976.1|979.7|976.5|979.8|976.5|977.7|975.1|6275
1627628460000|2021-07-30 07:01:00|979.6|976|979.4|976.2|979.6|976.2|977.8|976|0
1627628470000|2021-07-30 07:01:10|979.3|976.3|979|976.7|979.4|976.7|978.9|976.2|0
1627628480000|2021-07-30 07:01:20|979.6|976.8|981.4|979|982.9|979|979.6|976.8|2727
1627628490000|2021-07-30 07:01:30|981.3||980.9||981.4||980.9||0
1627628500000|2021-07-30 07:01:40|980.8|978.8|979.8|977.9|980.8|978.8|979.4|976.3|690
1627628510000|2021-07-30 07:01:50|979.7|978|979.6|978.1|979.9|978.8|979.5|977.9|1710
1627628520000|2021-07-30 07:02:00|979.5|978.2|979.5|977.8|979.5|978.9|979.5|977.8|708
1627628530000|2021-07-30 07:02:10|979.6||979.4||979.6||979.4||0
1627628540000|2021-07-30 07:02:20|979.8|977.9|980.6|978.7|980.7|978.8|979.8|977.9|783
1627628550000|2021-07-30 07:02:30|980.5|977.9|980.2|978.3|980.5|978.3|980.2|977.8|328
1627628560000|2021-07-30 07:02:40||978.4||978.5||978.5||978.4|0
1627628570000|2021-07-30 07:02:50|980.7|978.6|982.6|979.9|982.6|979.9|980.7|978.5|893
1627628580000|2021-07-30 07:03:00|982.8|980|982.6|980.2|982.8|981.1|982|980|0
1627628590000|2021-07-30 07:03:10|982.8|980.3|982.3|979.3|982.8|980.3|981.7|977.8|4759
1627628600000|2021-07-30 07:03:20|981.6|979.4|981.5|979.4|981.6|979.5|981.5|979.4|0
1627628610000|2021-07-30 07:03:30||979.6||980||980||979.6|0
1627628620000|2021-07-30 07:03:40||980.1||980.2||980.2||980.1|1
1627628630000|2021-07-30 07:03:50|981.4|980.3|981.4|980.3|981.4|980.3|981.4|980.3|0
1627628640000|2021-07-30 07:04:00|981.3|980.1|981.3|979.4|981.4|980.3|981.3|979.4|377
1627628650000|2021-07-30 07:04:10|981.9|979.5|982.9|981.3|982.9|981.3|981.9|979.4|398
1627628660000|2021-07-30 07:04:20|983|981.4|984.2|982.5|984.9|982.6|983|981.3|3578
1627628670000|2021-07-30 07:04:30|984.1|982.1|983.8|982.1|984.1|982.1|983.8|982.1|0
1627628680000|2021-07-30 07:04:40|983.7|981.5|983.3|981.9|983.7|981.9|983.3|981.3|0
1627628690000|2021-07-30 07:04:50|983.5|982|985|983.9|985|983.9|983.5|982|2314
1627628700000|2021-07-30 07:05:00|984.9|983.8|982.3|979.9|984.9|983.8|982|979.4|8529
1627628710000|2021-07-30 07:05:10|982.6|979.8|981.8|979.8|982.6|979.8|981.4|979.8|0
1627628720000|2021-07-30 07:05:20|981.7|979.9|980.9|979.9|981.8|979.9|980.9|979.9|296
1627628730000|2021-07-30 07:05:30|980.8|979.8|980.7|979.5|980.8|979.8|980.6|979.5|0
1627628740000|2021-07-30 07:05:40|980.9|979.5|980.1|978.4|980.9|979.5|979.9|978|381
1627628750000|2021-07-30 07:05:50|980|978.2|979.4|978.1|980|978.4|979.2|977.9|308
1627628760000|2021-07-30 07:06:00|979.5|977.9|978.5|977.2|979.5|977.9|978.5|977.2|899
1627628770000|2021-07-30 07:06:10|978.7|977.4|978|976.5|978.7|977.4|977.8|976.3|506
1627628780000|2021-07-30 07:06:20|977.8|976.3|977.8|976.3|977.8|976.3|977.8|976.3|0
1627628790000|2021-07-30 07:06:30|978|976.5|977.9|976.4|978|976.5|977.7|976.2|334
1627628800000|2021-07-30 07:06:40|977.5|976.2|977.5|976.2|977.5|976.2|977.5|976.2|0
1627628810000|2021-07-30 07:06:50|977.4|976.4|977.6|976.4|977.6|976.4|977.4|976.4|0
1627628820000|2021-07-30 07:07:00|977.4|976.2|979.2|977.1|979.2|977.1|977.4|976.2|286
1627628830000|2021-07-30 07:07:10|979|977.4|978.7|977.2|979|977.4|978.7|977.2|146
1627628840000|2021-07-30 07:07:20|978.5|977|977.9|976.5|978.8|977.2|977.7|976.3|88
1627628850000|2021-07-30 07:07:30|977.7|976.3|979.7|977.3|979.9|977.5|977.7|976.3|129
1627628860000|2021-07-30 07:07:40|979.1|977.5|979|977.4|979.1|977.5|978.9|977.2|0
1627628870000|2021-07-30 07:07:50|978.9|977.2|978.6|977.4|978.9|977.4|978.4|977.2|0
1627628880000|2021-07-30 07:08:00|978.5|977.2|977.7|976.5|978.5|977.4|977.7|976.4|100
1627628890000|2021-07-30 07:08:10|977.9|976.4|977.7|976.2|977.9|976.6|977.6|976.2|3
1627628900000|2021-07-30 07:08:20|977.5|976|977.1|976|977.7|976.2|977|976|0
1627628910000|2021-07-30 07:08:30|977||977||977||977||0
1627628920000|2021-07-30 07:08:40|977.2|976.2|978.2|976.5|979.1|977|977.2|976.2|197
1627628930000|2021-07-30 07:08:50|978|976.4|977.6|976.1|978.3|976.6|977.6|976.1|445
1627628940000|2021-07-30 07:09:00|977.7|976.3|977.6|976.6|977.8|976.8|977.6|976.3|0
1627628950000|2021-07-30 07:09:10|977.4|976.1|980|977.6|980|977.6|977.4|976.1|1255
1627628960000|2021-07-30 07:09:20|979.8|977.4|979.4|977.6|979.8|977.6|979.2|977.4|0
1627628970000|2021-07-30 07:09:30|979.6|977.4|979|977.4|979.6|977.6|979|977.4|0
1627628980000|2021-07-30 07:09:40|978.9|977.5|979.1|977.7|979.1|977.7|978.9|977.5|0
1627629000000|2021-07-30 07:10:00|980.6|978.6|980|978.5|980.8|978.8|980|978.5|97
1627629010000|2021-07-30 07:10:10|980.2|978.7|980.8|979.3|981.2|979.5|979.9|978.5|247
1627629020000|2021-07-30 07:10:20|980.6|979.5|980.6|979.3|980.9|979.5|980.6|979.3|0
1627629030000|2021-07-30 07:10:30|980.7|979.5|980.6|979.5|980.7|979.5|980.5|979.3|0
1627629060000|2021-07-30 07:11:00|980.4|979.3|980.6|979.4|980.6|979.4|980.4|979.3|1258
1627629070000|2021-07-30 07:11:10|982.2|980.1|982.4|980.5|982.4|980.5|982.2|980.1|142
1627629080000|2021-07-30 07:11:20|982.3|980.4|982.4|980.6|982.4|980.6|982.3|980.4|0
1627629090000|2021-07-30 07:11:30|982.2|980.7|982.3|980.5|982.5|980.7|982.2|980.5|0
1627629100000|2021-07-30 07:11:40|981.6|980.8|981.6|980.8|981.8|981|981.6|980.8|55
1627629130000|2021-07-30 07:12:10|981.8|981|981.7|980.5|981.8|981|981.6|980.5|100
1627629140000|2021-07-30 07:12:20||980.6||980.6||980.6||980.6|0
1627629170000|2021-07-30 07:12:50|981.5|980.4|980.7|979.5|981.5|980.4|980.5|979.3|100
1627629180000|2021-07-30 07:13:00|980.6||980.7||980.7||980.6||0
1627629190000|2021-07-30 07:13:10|980.5|979.3|980.3|979.3|980.6|979.4|980.1|979.1|362
1627629210000|2021-07-30 07:13:30|979.9|978.6|979.3|977.9|979.9|978.6|979.3|977.9|571
1627629220000|2021-07-30 07:13:40|979.4|978|979.1|977.8|979.4|978|979.1|977.8|0
1627629230000|2021-07-30 07:13:50|979.3|978|981|979.4|981|979.4|979.1|977.8|200
1627629240000|2021-07-30 07:14:00|981.2|979|980.1|978.5|981.2|979|980.1|978.5|100
1627629250000|2021-07-30 07:14:10|980.2|978.7|979.8|978.3|980.2|978.7|979.8|978.3|0
1627629260000|2021-07-30 07:14:20|979.9|978.5|979.9|978.5|979.9|978.5|979.9|978.5|0
1627629270000|2021-07-30 07:14:30|980.1|978.4|979.9|978.9|980.1|978.9|979.7|978.4|133
1627629280000|2021-07-30 07:14:40|980.3|979.3|980.3|979.2|981.1|979.8|980.3|979.2|166
1627629300000|2021-07-30 07:15:00|980.5|979.5|981.7|980.1|981.7|980.1|980.5|979.5|42
1627629310000|2021-07-30 07:15:10|981.5||981.3||981.5||981.3||303
1627629320000|2021-07-30 07:15:20|981.5|980.3|981.1|979.9|981.5|980.3|980.9|979.5|763
1627629330000|2021-07-30 07:15:30|980.9|979.7|980.9|979.6|981|979.7|980.9|979.6|0
1627629340000|2021-07-30 07:15:40|980.7|979.4|977.7|976|980.7|979.4|977.7|976|723
1627629350000|2021-07-30 07:15:50|977.6|976.2|977.8|976.5|977.8|976.5|977.4|976|84
1627629360000|2021-07-30 07:16:00|977.6|976.7|977.8|977.1|977.8|977.1|977.6|976.7|0
1627629370000|2021-07-30 07:16:10|978.7|977.3|978.7|977.3|978.7|977.3|978.5|977.1|242
1627629380000|2021-07-30 07:16:20|978.6|977.1|978.6|977.1|978.6|977.1|978.6|977.1|0
1627629390000|2021-07-30 07:16:30|978.8|977.3|979.7|978|980.1|978.6|978.8|977.3|6
1627629400000|2021-07-30 07:16:40|979.5|977.8|979.8|978.4|979.8|978.4|979.5|977.8|0
1627629420000|2021-07-30 07:17:00|980.8|979.4|980.8|979.4|980.8|979.4|980.7|979.2|157
1627629430000|2021-07-30 07:17:10|980.6|979.3|980.8|979.6|980.8|979.6|980.6|979.3|0
1627629440000|2021-07-30 07:17:20|980.6|979.8|980.8|979.6|980.8|979.8|980.6|979.2|0
1627629450000|2021-07-30 07:17:30|981.4|980|981.6|980.2|981.6|980.2|981.4|980|142
1627629460000|2021-07-30 07:17:40|981.4||981.4||981.4||981.4||0
1627629470000|2021-07-30 07:17:50|981.9|980.4|982|980.8|982|980.9|981.9|980.4|203
1627629500000|2021-07-30 07:18:20||980.9||980.9||980.9||980.9|0
1627629510000|2021-07-30 07:18:30|982.2|981.1|982.3|981.8|982.6|982|982.2|981.1|171
1627629520000|2021-07-30 07:18:40|983.9|982.4|983.4|982.3|984.1|982.6|983.3|981.8|1407
1627629540000|2021-07-30 07:19:00|||||||||490
1627629550000|2021-07-30 07:19:10|983.2|982.1|983.2|982.1|983.2|982.1|983.2|982.1|0
1627629590000|2021-07-30 07:19:50|983.4|982.3|980.5|979|983.4|982.3|980.5|979|628
1627629600000|2021-07-30 07:20:00|980.2|978.8|979.1|977.4|980.2|978.8|979.1|977.4|2545
1627629610000|2021-07-30 07:20:10|978.9|977.2|978.5|976.8|979|977.4|978.5|976.8|71
1627629620000|2021-07-30 07:20:20|978.4|976.9|980.3|978.6|980.3|978.6|978.2|976.7|912
1627629630000|2021-07-30 07:20:30|980.1|978|978.8|977.1|980.2|978.9|978.8|977.1|215
1627629690000|2021-07-30 07:21:30|978.7|977|978.4|977.3|978.7|977.3|978.4|977|0
1627629700000|2021-07-30 07:21:40|978.3|977|979.4|978|980.2|978.3|978.3|976.8|2850
1627629710000|2021-07-30 07:21:50|979.3|977.9|978.9|977.7|979.3|977.9|978.9|977.6|1500
1627629720000|2021-07-30 07:22:00|979||978.8||979||978.8||0
1627629730000|2021-07-30 07:22:10|978.9|977.8|979.9|978.7|980.4|978.9|978.9|977.8|1845
1627629740000|2021-07-30 07:22:20|979.8|978.6|978.2|976.7|979.8|978.6|977.9|976.6|5652
1627629750000|2021-07-30 07:22:30|978.3|976.8|978.7|977.6|979|978.2|978.2|976.8|655
1627629760000|2021-07-30 07:22:40|978.6|977.3|978|976.7|978.6|977.3|978|976.4|1353
1627629770000|2021-07-30 07:22:50|977.9|976.6|977.6|976.6|977.9|976.6|977.6|976.6|0
1627629780000|2021-07-30 07:23:00|977.5|976.4|977.3|976.2|977.5|976.4|977.3|976.2|362
1627629790000|2021-07-30 07:23:10|977.4|976.7|978.2|976.8|978.4|976.8|977.4|976.7|728
1627629800000|2021-07-30 07:23:20|978.1|976.7|977.1|976.2|978.1|976.7|977.1|976.2|8903
1627629810000|2021-07-30 07:23:30|977.2|976.3|977.8|976.8|978.1|976.9|977.2|976.3|193
1627629820000|2021-07-30 07:23:40||976.9||976.9||976.9||976.9|0
1627629840000|2021-07-30 07:24:00|978|977|978.3|977.4|979|977.5|978|977|646
1627629850000|2021-07-30 07:24:10|978.2|977.2|978|977.2|978.2|977.2|978|977|374
1627629860000|2021-07-30 07:24:20|978.1|976.9|978.6|977.4|978.8|977.4|978|976.9|169
1627629870000|2021-07-30 07:24:30|978.8||978.5||978.8||978.5||0
1627629880000|2021-07-30 07:24:40|978.4|977.5|979.2|978|979.2|978|978.4|977.5|954
1627629890000|2021-07-30 07:24:50|979.3||979.2||979.3||979.2||0
1627629900000|2021-07-30 07:25:00|979.1||979.1||979.1||979.1||236
1627629910000|2021-07-30 07:25:10|979.2|979.1|977.9|977|979.4|979.1|977.9|977|5416
1627629920000|2021-07-30 07:25:20|977.8|976.7|977.7|976.9|977.8|976.9|977.7|976.4|1109
1627629940000|2021-07-30 07:25:40|977.9|977.4|978.4|977.4|978.6|977.5|977.9|977.4|805
1627629950000|2021-07-30 07:25:50|978.5|977.5|978.9|978|978.9|978|978.5|977.5|1037
1627629960000|2021-07-30 07:26:00|978.8|978.1|978.8|978|978.9|978.1|978.7|978|250
1627630000000|2021-07-30 07:26:40|978.7|977.6|978.6|977.9|978.7|977.9|978.6|977.6|784
1627630010000|2021-07-30 07:26:50|978.8|978|979.5|978.3|979.5|978.3|978.8|978|1872
1627630020000|2021-07-30 07:27:00|979.7|978.6|980|979.1|980|979.1|979.7|978.6|1088
1627630050000|2021-07-30 07:27:30|980.2|979.2|980.4|979.6|980.4|979.6|980|979.2|325
1627630060000|2021-07-30 07:27:40|980.7|979.7|979.9|979|980.9|979.7|979.9|978.2|1488
1627630070000|2021-07-30 07:27:50|980|978.4|980.1|979.1|980.1|979.2|979.5|978.3|2187
1627630080000|2021-07-30 07:28:00|980|978.6|979.3|978.3|980|978.6|979.3|978.3|393
1627630130000|2021-07-30 07:28:50|979.2||979||979.2||979||0
1627630140000|2021-07-30 07:29:00|978.9|978|978.8|977.9|978.9|978|978.7|977.9|227
1627630150000|2021-07-30 07:29:10|978.7|977.7|978.5|977.6|978.7|977.7|978.5|977.6|1081
1627630160000|2021-07-30 07:29:20|978.4|977.4|978.3|977|978.4|977.4|978.3|977|1000
1627630170000|2021-07-30 07:29:30|978.2|976.8|977.5|976.5|978.2|976.8|977.5|976.4|5105
1627630180000|2021-07-30 07:29:40|977.4||977.4||977.4||977.4||0
1627630190000|2021-07-30 07:29:50|977.3|976.3|976.9|976.2|977.3|976.3|976.9|976.2|1
1627630200000|2021-07-30 07:30:00||976.5||976.2||976.5||976.2|3417
1627630210000|2021-07-30 07:30:10|976.8|976|976.7|975.5|976.9|976.2|976.5|975.1|6023
1627630220000|2021-07-30 07:30:20|976.8|975.6|976.8|976.1|976.8|976.1|976.7|975.6|0
1627630240000|2021-07-30 07:30:40|976.7|975.8|976.4|975.3|976.7|975.8|976.4|975.1|767
1627630250000|2021-07-30 07:30:50||975.4||975.4||975.4||975.4|0
1627630290000|2021-07-30 07:31:30|976.6|975.5|977.2|976.1|977.7|976.1|976.6|975.5|213
1627630300000|2021-07-30 07:31:40|977.1|977.2|977.4|976.7|977.9|977.2|977.1|976.1|8500
1627630310000|2021-07-30 07:31:50||976.8||976.8||976.8||976.8|0
1627630360000|2021-07-30 07:32:40|977.3|976.6|977.8|976.7|977.8|976.7|977.3|976.6|1079
1627630370000|2021-07-30 07:32:50|977|976.6|977.3|976.6|977.8|976.6|977|976.6|2750
1627630380000|2021-07-30 07:33:00||976.8||976.8||976.8||976.8|0
1627630420000|2021-07-30 07:33:40|977.2|976.6|976.8|975.8|977.2|976.6|976.8|975.6|598
1627630440000|2021-07-30 07:34:00|977|975.9|977.2|976.3|977.2|976.3|977|975.9|1721
1627630450000|2021-07-30 07:34:10|977.1||977||977.1||977||0
1627630480000|2021-07-30 07:34:40|976.9|976.1|976.3|975.9|976.9|976.3|976.3|975.8|1207
1627630490000|2021-07-30 07:34:50|976.4|976|976.4|976.1|976.4|976.1|976.3|976|113
1627630500000|2021-07-30 07:35:00|976.3|976.2|976.9|976.1|976.9|976.2|976.3|976.1|3
1627630510000|2021-07-30 07:35:10|976.8||976.8||976.8||976.7||0
1627630520000|2021-07-30 07:35:20|976.7|975.9|976.6|975.9|976.7|975.9|976.3|975.8|3116
1627630540000|2021-07-30 07:35:40|976.8|976|977.1|976.2|977.2|976.2|976.8|976|2137
1627630550000|2021-07-30 07:35:50|977.3|976.3|977.7|976.7|977.7|976.7|977.3|976.3|669
1627630560000|2021-07-30 07:36:00|977.9|977.2|978.8|977.8|978.9|977.8|977.9|977.2|1810
1627630600000|2021-07-30 07:36:40|978.7||978.7||978.7||978.7||0
1627630610000|2021-07-30 07:36:50|978.6||978.5||978.6||978.5||0
1627630630000|2021-07-30 07:37:10|978.7|977.9|978.9|977.9|979.4|977.9|978.7|977.9|840
1627630640000|2021-07-30 07:37:20|978.8||978.7||978.8||978.7||0
1627630650000|2021-07-30 07:37:30|978.8||978.8||978.8||978.8||0
1627630660000|2021-07-30 07:37:40|978.9||978.9||978.9||978.9||0
1627630680000|2021-07-30 07:38:00|979|978|979.6|978.7|979.7|978.7|979|978|100
1627630690000|2021-07-30 07:38:10|979.8|978.8|980|979|980|979|979.8|978.8|100
1627630700000|2021-07-30 07:38:20|979.9|979.1|979.9|979.1|979.9|979.1|979.9|979.1|0
1627630710000|2021-07-30 07:38:30|979.8|978.8|979.4|978.7|979.8|978.8|979.4|978.7|636
1627630720000|2021-07-30 07:38:40|979.3|978.3|978.8|978.2|979.3|978.7|978.8|977.9|1484
1627630730000|2021-07-30 07:38:50|979|978.3|979.2|978.3|979.2|978.3|979|978.3|1864
1627630740000|2021-07-30 07:39:00|979.4|978.4|980|979.3|980|979.3|979.4|978.4|583
1627630750000|2021-07-30 07:39:10||979.4||979.4||979.4||979.4|0
1627630760000|2021-07-30 07:39:20||979.3||979.3||979.3||979.3|0
1627630820000|2021-07-30 07:40:20|979.9|978.9|979.7|978.7|979.9|978.9|979.7|978.5|555
1627630840000|2021-07-30 07:40:40|979.6||979.5||979.6||979.5||0
1627630880000|2021-07-30 07:41:20|979.4||979.5||979.5||979.4||0
1627630900000|2021-07-30 07:41:40|979.6|978.8|980|979.5|980|979.5|979.6|978.8|1062
1627630910000|2021-07-30 07:41:50|980.2|979.6|980.6|979.8|980.7|979.8|980.2|979.6|1329
1627630940000|2021-07-30 07:42:20|981|980.9|981.8|980.7|981.8|980.9|980.9|979.9|11954
1627630990000|2021-07-30 07:43:10|981.7||981.7||981.7||981.7||0
1627631000000|2021-07-30 07:43:20|981.6|980.6|981|980|981.6|980.6|981|980|1050
1627631010000|2021-07-30 07:43:30|980.9||980.8||980.9||980.8||0
1627631020000|2021-07-30 07:43:40|980.7|979.8|980.7|979.7|980.7|979.8|980.7|979.7|204
1627631030000|2021-07-30 07:43:50|980.6|979.6|980.4|979.3|980.6|979.6|980.4|979.3|0
1627631040000|2021-07-30 07:44:00||979.4||979.4||979.4||979.4|0
1627631050000|2021-07-30 07:44:10|980.3|979.3|980|978.8|980.3|979.3|979.9|978.7|1198
1627631060000|2021-07-30 07:44:20|979.9|978.7|979.4|978.7|979.9|978.7|979.4|978.7|711
1627631100000|2021-07-30 07:45:00|979.5||979.5||979.5||979.5||1300
1627631110000|2021-07-30 07:45:10|979.6|978.9|979.6|978.9|979.6|978.9|979.6|978.9|0
1627631120000|2021-07-30 07:45:20|979.7|979|979.7|978.9|979.7|979.1|979.7|978.9|0
1627631130000|2021-07-30 07:45:30|979.6|978.7|979|978.2|979.6|978.9|979|978.2|929
1627631140000|2021-07-30 07:45:40||978.3||978.2||978.3||978.2|0
1627631160000|2021-07-30 07:46:00|978.9|978|978.3|977.4|978.9|978|978.3|977.3|1162
1627631170000|2021-07-30 07:46:10|||||||||30
1627631210000|2021-07-30 07:46:50|978.4|977.5|978.8|978|979|978|978.4|977.5|2831
1627631220000|2021-07-30 07:47:00|978.7|977.8|978.2|977.8|978.7|977.8|978.2|977.8|1507
1627631230000|2021-07-30 07:47:10|978.1|977.6|978|977.1|978.1|977.6|978|977.1|457
1627631240000|2021-07-30 07:47:20|977.9|977.2|977.9|977.2|978|977.2|977.9|977.2|0
1627631250000|2021-07-30 07:47:30|978|977.3|978.3|977.4|978.4|977.4|977.9|977.3|263
1627631290000|2021-07-30 07:48:10|978.2|977.3|978.1|977.3|978.2|977.3|978.1|977.2|350
1627631310000|2021-07-30 07:48:30|978.2|977.4|979|978.2|979.1|978.2|978.2|977.4|4181
1627631320000|2021-07-30 07:48:40|978.9|978|978.2|977.2|978.9|978|978.2|977.2|497
1627631330000|2021-07-30 07:48:50|978.1|977.1|977.4|976.5|978.1|977.1|977.4|976.4|646
1627631340000|2021-07-30 07:49:00|977.3||977.2||977.3||977.2||0
1627631350000|2021-07-30 07:49:10|977.3|976.6|977.8|977.1|978|977.2|977.3|976.6|1979
1627631370000|2021-07-30 07:49:30|977.7|977|977.4|976.9|977.7|977|977.4|976.6|0
1627631380000|2021-07-30 07:49:40|977.3||977.3||977.4||977.3||0
1627631390000|2021-07-30 07:49:50|977.2|976.7|976.7|976.1|977.2|976.7|976.5|976|1490
1627631400000|2021-07-30 07:50:00|976.6|976|976.5|976|976.6|976|976.5|975.6|1414
1627631410000|2021-07-30 07:50:10|976.6|976.1|976.6|975.9|976.7|976.1|976.6|975.8|991
1627631420000|2021-07-30 07:50:20|976.7||976.7||976.9||976.7||0
1627631440000|2021-07-30 07:50:40||976||976||976||976|0
1627631450000|2021-07-30 07:50:50|976.9|976.1|977|976.1|977.1|976.1|976.8|976.1|0
1627631470000|2021-07-30 07:51:10|977.2|976.2|977.3|976.3|977.4|976.3|977.2|976.2|608
1627631510000|2021-07-30 07:51:50|977.4|976.4|977.3|976.5|977.7|976.5|977.3|976.4|1215
1627631530000|2021-07-30 07:52:10|977.5|976.6|978.7|977.7|978.8|977.7|977.5|976.6|1592
1627631550000|2021-07-30 07:52:30|978.6|977.6|978|977.5|978.6|977.6|978|977.5|438
1627631560000|2021-07-30 07:52:40|978.1|977.6|978.7|977.7|978.7|977.7|978.1|977.6|0
1627631580000|2021-07-30 07:53:00|978.8|978|978.8|978.2|979|978.2|978.5|978|4344
1627631600000|2021-07-30 07:53:20|979|978.3|979.3|978.6|979.3|978.6|979|978.3|441
1627631610000|2021-07-30 07:53:30|979.2|978.7|979.2|978.7|979.2|978.7|979.2|978.7|0
1627631620000|2021-07-30 07:53:40|979.1|978.5|979.1|978.6|979.2|978.7|979|978.5|604
1627631630000|2021-07-30 07:53:50|979|978.5|979|978.5|979.1|978.5|979|978.5|0
1627631640000|2021-07-30 07:54:00|979.1|978.6|979.6|978.8|979.7|978.8|979.1|978.6|624
1627631660000|2021-07-30 07:54:20|979.7||980||980||979.7||0
1627631730000|2021-07-30 07:55:30|980.1|979|980.5|979.7|980.6|979.7|980.1|979|1963
1627631740000|2021-07-30 07:55:40|980.4|979.8|980.3|979.8|980.5|980.1|980.3|979.8|921
1627631760000|2021-07-30 07:56:00|980.5|979.9|981.2|980.1|981.3|980.1|980.5|979.8|381
1627631810000|2021-07-30 07:56:50|981.3||981.2||981.3||981.2||0
1627631820000|2021-07-30 07:57:00|981.1|980|979.8|979|981.1|980|979.8|979|1918
1627631830000|2021-07-30 07:57:10|979.7|978.8|979.2|978.5|979.7|979|979.2|978.2|1695
1627631840000|2021-07-30 07:57:20|979.3|978.6|979.1|978.4|979.6|978.8|979.1|978.3|761
1627631870000|2021-07-30 07:57:50|979.2||979.3||979.3||979.2||0
1627631880000|2021-07-30 07:58:00|979.4|978.5|979.6|978.7|979.6|978.7|979.4|978.5|0
1627631900000|2021-07-30 07:58:20|979.8|978.8|979.9|979.2|980|979.2|979.6|978.8|371
1627631910000|2021-07-30 07:58:30||979.3||979.3||979.3||979.3|0
1627631990000|2021-07-30 07:59:50||979.4||979.5||979.5||979.4|0
1627632000000|2021-07-30 08:00:00|980.1|979.6|980.6|979.9|981.3|979.9|980.1|979.4|706
1627632040000|2021-07-30 08:00:40|980.5||980.5||980.5||980.5||0
1627632060000|2021-07-30 08:01:00||980||979.9||980||979.9|0
1627632090000|2021-07-30 08:01:30|980.7|980|981.9|981.1|982.2|981.1|980.7|980|4419
1627632120000|2021-07-30 08:02:00|981.8|981|981.7|980.7|981.8|981|981.7|980.7|1113
1627632130000|2021-07-30 08:02:10|981.6||981.5||981.6||981.5||0
1627632140000|2021-07-30 08:02:20|981.4|980.5|980.9|979.8|981.4|980.5|980.9|979.7|635
1627632150000|2021-07-30 08:02:30|980.8||980.7||980.8||980.7||0
1627632160000|2021-07-30 08:02:40|980.6|979.6|980.3|979.3|980.6|979.6|980.3|979.3|0
1627632170000|2021-07-30 08:02:50|980.2||980.1||980.2||980.1||0
1627632180000|2021-07-30 08:03:00||979.4||979.4||979.4||979.4|4
1627632190000|2021-07-30 08:03:10|980.2|979.5|980.9|979.9|981|979.9|980.2|979.5|1743
1627632200000|2021-07-30 08:03:20|980.8||980.8||980.8||980.8||745
1627632210000|2021-07-30 08:03:30|980.7|980|980.4|979.5|980.7|980|980.2|979.5|6
1627632220000|2021-07-30 08:03:40|980.3|979.4|979|978|980.3|979.4|979|978|11091
1627632230000|2021-07-30 08:03:50|978.9||978.9||978.9||978.9||0
1627632240000|2021-07-30 08:04:00|978.8|977.9|978.3|977.6|978.8|977.9|978.3|977.6|7110
1627632250000|2021-07-30 08:04:10|978.1|977.7|977.1|976.1|978.3|977.7|977.1|976|7434
1627632260000|2021-07-30 08:04:20|977|976.2|977.7|976.7|977.7|976.7|977|976.2|478
1627632310000|2021-07-30 08:05:10|977.9|976.8|978.2|977.5|979.2|977.9|977.9|976.8|2335
1627632320000|2021-07-30 08:05:20|978.1||978||978.1||978||0
1627632340000|2021-07-30 08:05:40|978.2|977.6|978.8|977.9|978.9|977.9|978.2|977.6|126
1627632350000|2021-07-30 08:05:50|978.7|977.8|978.4|977.6|978.8|977.8|978.4|977.5|0
1627632360000|2021-07-30 08:06:00|978.3|977.5|978.7|977.7|978.8|978|978.3|977.5|0
1627632370000|2021-07-30 08:06:10|978.8|977.8|979|977.6|979.6|978.6|978.8|977.6|1283
1627632380000|2021-07-30 08:06:20|978.7|977.9|978.6|977.6|978.7|977.9|978.6|977.6|0
1627632420000|2021-07-30 08:07:00|978.7|977.7|979|977.9|979|977.9|978.7|977.7|943
1627632430000|2021-07-30 08:07:10||978||978.1||978.1||978|0
1627632470000|2021-07-30 08:07:50|978.9|978|977.9|977.2|978.9|978|977.9|976.9|1884
1627632480000|2021-07-30 08:08:00||977.1||977.2||977.2||977.1|0
1627632500000|2021-07-30 08:08:20|978.1|977.3|978.7|977.7|978.9|977.7|978.1|977.3|182
1627632510000|2021-07-30 08:08:30|978.6|977.6|978.5|977.6|978.6|977.6|978.5|977.5|0
1627632550000|2021-07-30 08:09:10|978.6|977.7|978.8|977.8|978.9|977.8|978.6|977.7|0
1627632570000|2021-07-30 08:09:30|978.9|977.9|978.9|977.9|979.1|977.9|978.9|977.9|754
1627632580000|2021-07-30 08:09:40|979.1|978|979.1|978|979.1|978|979.1|978|0
1627632590000|2021-07-30 08:09:50|979|977.9|978.3|977.6|979|977.9|978.3|977.6|316
1627632610000|2021-07-30 08:10:10||977.7||977.7||977.7||977.7|0
1627632620000|2021-07-30 08:10:20|978.4|977.8|978.9|978.1|978.9|978.1|978.3|977.8|127
1627632660000|2021-07-30 08:11:00|||||||||102
1627632670000|2021-07-30 08:11:10|978.8||978.8||978.8||978.8||0
1627632680000|2021-07-30 08:11:20|978.7|978|978.6|977.4|978.7|978|978.6|977.4|0
1627632690000|2021-07-30 08:11:30|978.3|977.5|978.1|977.4|978.6|977.5|978.1|977.4|0
1627632700000|2021-07-30 08:11:40|978.3||978.4||978.6||978.3||0
1627632710000|2021-07-30 08:11:50|978.3||978.2||978.3||978.2||0
1627632720000|2021-07-30 08:12:00|977.9|977.5|978.4|977.6|978.5|977.6|977.9|977.5|25
1627632730000|2021-07-30 08:12:10|978.5|977.7|978.7|977.7|978.7|977.7|978.5|977.7|0
1627632740000|2021-07-30 08:12:20|978.6||978.5||978.6||978.5||0
1627632750000|2021-07-30 08:12:30|978.6|977.8|978.9|977.8|978.9|977.8|978.6|977.8|0
1627632760000|2021-07-30 08:12:40||977.9||977.9||977.9||977.9|0
1627632770000|2021-07-30 08:12:50|978.8|977.8|977.8|976.9|978.8|977.8|977.8|976.9|6466
1627632780000|2021-07-30 08:13:00|977.7|976.8|976.8|975.8|977.7|976.8|976.8|975.7|2263
1627632810000|2021-07-30 08:13:30||976||976||976.1||976|0
1627632850000|2021-07-30 08:14:10|976.7||976.7||976.7||976.7||0
1627632870000|2021-07-30 08:14:30|||||||||94
1627632900000|2021-07-30 08:15:00|976.8||976.8||976.8||976.8||0
1627632920000|2021-07-30 08:15:20|976.7|976.1|976.4|975.6|976.8|976.1|976.3|975.4|3665
1627632930000|2021-07-30 08:15:30||975.7||975.7||975.7||975.7|0
1627632960000|2021-07-30 08:16:00|976.3|975.8|976.4|975.9|976.4|975.9|976.3|975.5|0
1627632990000|2021-07-30 08:16:30|976.6|976|976.8|976|976.8|976|976.6|976|318
1627633010000|2021-07-30 08:16:50||976.1||976||976.2||976|0
1627633020000|2021-07-30 08:17:00||976.1||976.1||976.1||976.1|0
1627633030000|2021-07-30 08:17:10|977|976.2|977|976.5|977|976.5|976.8|976.2|934
1627633040000|2021-07-30 08:17:20|977.2|976.6|978.1|977.1|978.3|977.1|977.1|976.6|222
1627633050000|2021-07-30 08:17:30|978|977.2|978|977.2|978|977.2|978|977.2|0
1627633060000|2021-07-30 08:17:40|977.9|977.1|977.8|977.2|977.9|977.2|977.8|977.1|0
1627633090000|2021-07-30 08:18:10|978|977.3|978.3|977.3|978.3|977.3|978|977.3|102
1627633100000|2021-07-30 08:18:20|978.2|977.2|978.2|977.2|978.2|977.2|978.2|977.2|0
1627633110000|2021-07-30 08:18:30|977.8||977.7||977.8||977.7||0
1627633120000|2021-07-30 08:18:40|977.8||977.8||977.8||977.8||0
1627633130000|2021-07-30 08:18:50|977.7|977.1|977.4|976.9|977.7|977.1|977.4|976.7|1554
1627633140000|2021-07-30 08:19:00|977.3|976.8|976.9|976.4|977.3|976.9|976.9|976.3|2306
1627633160000|2021-07-30 08:19:20|976.8|976.3|976.7|975.9|976.9|976.3|976.3|975.8|1334
1627633170000|2021-07-30 08:19:30|976.5|975.8|976.8|976.1|977.2|976.1|976.5|975.8|1210
1627633180000|2021-07-30 08:19:40|977|976.2|977.5|976.6|977.6|976.6|977|976.2|171
1627633190000|2021-07-30 08:19:50|977.4|976.5|977.1|976.5|977.4|976.5|977.1|976.5|1383
1627633200000|2021-07-30 08:20:00|977|976.4|976.9|975.9|977|976.4|976.9|975.9|7
1627633210000|2021-07-30 08:20:10|976.8|975.8|976.6|975.8|976.8|975.8|976.6|975.8|0
1627633220000|2021-07-30 08:20:20||975.9||975.9||975.9||975.9|0
1627633250000|2021-07-30 08:20:50|976.5|975.8|976.2|975.8|976.5|975.8|976.2|975.8|1254
1627633260000|2021-07-30 08:21:00|976.1|975.7|976.6|975.9|976.7|975.9|976|975.6|2176
1627633270000|2021-07-30 08:21:10|976.4||976.4||976.4||976.4||0
1627633280000|2021-07-30 08:21:20|976.6|976|976.9|976|977|976|976.6|976|374
1627633290000|2021-07-30 08:21:30|976.8|976.1|976.3|975.2|976.8|976.2|976.3|975.2|6241
1627633320000|2021-07-30 08:22:00|976.2||975.9||976.2||975.9||0
1627633330000|2021-07-30 08:22:10|975.8|975.3|975.8|975.3|976.1|975.3|975.8|975.3|1250
1627633340000|2021-07-30 08:22:20|975.9|975.4|976.2|975.4|976.3|975.5|975.8|975.3|213
1627633350000|2021-07-30 08:22:30|976.1|975.3|975.8|975.3|976.1|975.4|975.8|975.1|2843
1627633360000|2021-07-30 08:22:40|975.9|975.4|976.3|975.4|976.3|975.4|975.9|975.3|209
1627633370000|2021-07-30 08:22:50|976.2|975.3|976.5|975.6|976.8|975.6|976.2|975.3|5
1627633410000|2021-07-30 08:23:30|976.4|975.5|976.2|975.3|976.4|975.5|976.2|975.3|725
1627633420000|2021-07-30 08:23:40|976.1||976.1||976.1||976.1||0
1627633460000|2021-07-30 08:24:20|976|975.2|975.9|975.1|976|975.2|975.9|975.1|6
1627633470000|2021-07-30 08:24:30|975.8|975|975.2|974.6|975.8|975|975.1|974.5|20127
1627633480000|2021-07-30 08:24:40|975.1|974.7|975.8|974.7|975.9|974.9|975.1|974.7|1478
1627633490000|2021-07-30 08:24:50|975.7|974.6|975.4|974.6|975.7|974.6|975.4|974.6|0
1627633510000|2021-07-30 08:25:10|975.8|975.7|976.1|975|976.4|975.7|975.8|974.7|12166
1627633520000|2021-07-30 08:25:20|976||975.9||976||975.9||0
1627633530000|2021-07-30 08:25:30|975.8|974.9|975.5|974.6|975.8|974.9|975.5|974.6|0
1627633540000|2021-07-30 08:25:40|975.4||975.3||975.4||975.3||0
1627633550000|2021-07-30 08:25:50|975.2||975.2||975.2||975.2||0
1627633560000|2021-07-30 08:26:00|975.4|974.7|975.8|974.9|975.8|974.9|975.4|974.7|458
1627633590000|2021-07-30 08:26:30|975.7|974.8|975.7|974.7|975.7|974.8|975.7|974.6|0
1627633600000|2021-07-30 08:26:40|975.6|974.6|975.8|974.9|975.8|974.9|975.5|974.6|0
1627633620000|2021-07-30 08:27:00|975.7||975.7||975.7||975.7||0
1627633630000|2021-07-30 08:27:10|975.6|974.8|975.8|975|976.2|975.2|975.5|974.7|2550
1627633650000|2021-07-30 08:27:30|975.7||975.7||975.7||975.7||164
1627633670000|2021-07-30 08:27:50|975.6|974.9|975.5|974.8|975.6|974.9|975.5|974.7|122
1627633730000|2021-07-30 08:28:50||974.9||974.9||974.9||974.9|0
1627633740000|2021-07-30 08:29:00|975|975|975.2|974.4|975.8|975|975|974.4|1417
1627633780000|2021-07-30 08:29:40||974.5||974.5||974.5||974.5|0
1627633810000|2021-07-30 08:30:10|975.1||975.1||975.1||975.1||0
1627633820000|2021-07-30 08:30:20||974.6||974.6||974.6||974.6|0
1627633830000|2021-07-30 08:30:30|975|974.5|974.9|974.4|975|974.5|974.9|974.4|597
1627633840000|2021-07-30 08:30:40|974.7|974.3|974.7|974.2|974.7|974.3|974.7|974.2|850
1627633850000|2021-07-30 08:30:50|974.6|974.1|974.5|974|974.6|974.1|974.5|974|1306
1627633860000|2021-07-30 08:31:00|974.4|973.9|974.2|973.4|974.4|974|974.2|973.1|1073
1627633870000|2021-07-30 08:31:10|974.1|974|974.2|973.8|974.3|974|974.1|973.4|307
1627633880000|2021-07-30 08:31:20|974.3|973.9|974.6|974|975.1|974.2|974.3|973.9|906
1627633890000|2021-07-30 08:31:30|974.5|973.9|974.4|973.8|974.5|973.9|974.4|973.8|0
1627633910000|2021-07-30 08:31:50|||||||||200
1627633920000|2021-07-30 08:32:00|974.3|973.7|974.1|973.6|974.3|973.7|974.1|973.5|1960
1627633940000|2021-07-30 08:32:20|974||973.9||974||973.9||0
1627633950000|2021-07-30 08:32:30|973.8|973.7|973.7|973.5|973.9|973.7|973.7|973.5|4984
1627633960000|2021-07-30 08:32:40|973.6||973.6||973.6||973.6||0
1627633970000|2021-07-30 08:32:50|973.7|973.6|974.1|973.7|974.6|973.7|973.7|973.6|1655
1627633980000|2021-07-30 08:33:00|974|973.6|973.9|973.5|974|973.6|973.9|973.5|66
1627633990000|2021-07-30 08:33:10|974.1|973.6|974.6|973.9|974.7|973.9|974.1|973.6|184
1627634000000|2021-07-30 08:33:20|974.7|974|974.7|973.9|975|974|974.7|973.9|1603
1627634010000|2021-07-30 08:33:30|974.8|974.7|974.7|974|974.8|974.7|974.7|973.9|2236
1627634020000|2021-07-30 08:33:40|974.6||974.5||974.6||974.5||0
1627634030000|2021-07-30 08:33:50|974.4|973.9|974.3|973.7|974.4|973.9|974.3|973.7|260
1627634040000|2021-07-30 08:34:00|974.2|973.6|974.1|973.5|974.2|973.6|974.1|973.5|0
1627634050000|2021-07-30 08:34:10|974||973.9||974||973.9||0
1627634070000|2021-07-30 08:34:30|974.1|973.6|974.3|973.7|974.4|973.7|974.1|973.6|213
1627634110000|2021-07-30 08:35:10|974.5|973.8|974.6|973.8|974.7|973.8|974.5|973.8|0
1627634120000|2021-07-30 08:35:20|974.5|973.7|974.2|973.7|974.5|973.8|974.2|973.7|2757
1627634130000|2021-07-30 08:35:30|974.3||974.2||974.3||974.2||0
1627634150000|2021-07-30 08:35:50|974.1|973.6|973.4|972.2|974.1|973.6|973.4|972.1|8128
1627634160000|2021-07-30 08:36:00|973.3|972.3|973.1|972.7|973.3|972.7|973.1|972.3|0
1627634180000|2021-07-30 08:36:20|973.3|972.8|973.8|973|974|973|973.1|972.7|3265
1627634190000|2021-07-30 08:36:30|973.6|973.1|973.6|973.1|973.6|973.1|973.6|973|0
1627634200000|2021-07-30 08:36:40|973.5|973|973.4|972.9|973.5|973.1|973.2|972.9|302
1627634210000|2021-07-30 08:36:50|973.3|972.8|973|972.3|973.3|972.8|972.9|972.3|2856
1627634230000|2021-07-30 08:37:10||972.4||972.4||972.4||972.4|0
1627634240000|2021-07-30 08:37:20|973.2|972.5|974|972.8|974|972.8|973.2|972.4|468
1627634250000|2021-07-30 08:37:30|973.9|972.9|973.9|973|973.9|973|973.9|972.9|200
1627634290000|2021-07-30 08:38:10|974.1|973.1|974.6|973.6|974.9|973.6|974.1|973.1|168
1627634300000|2021-07-30 08:38:20||973.5||973.4||973.5||973.4|0
1627634310000|2021-07-30 08:38:30||973.5||973.6||973.6||973.5|0
1627634350000|2021-07-30 08:39:10|974.5|973.5|974.4|973.5|974.5|973.5|974.4|973.5|200
1627634360000|2021-07-30 08:39:20|974.3|973.6|974|973.1|974.3|973.6|974|973.1|3179
1627634370000|2021-07-30 08:39:30|974.1|974|974|973.3|974.1|974|974|973.2|1500
1627634380000|2021-07-30 08:39:40||973.2||973.4||973.4||973.1|0
1627634450000|2021-07-30 08:40:50|974.1|973.5|974.9|974.3|975.3|974.4|974.1|973.5|2691
1627634460000|2021-07-30 08:41:00|974.8|974.2|975.1|974.6|975.1|974.6|974.8|974.2|1080
1627634480000|2021-07-30 08:41:20|975|974.5|974.8|974.5|975|974.6|974.6|974.1|2039
1627634490000|2021-07-30 08:41:30||974.6||974.6||974.6||974.6|1643
1627634500000|2021-07-30 08:41:40|974.7|974.5|974.5|973.8|974.7|974.5|974.4|973.8|1683
1627634510000|2021-07-30 08:41:50|974.4|973.7|974.3|973.7|974.4|973.8|974.3|973.7|454
1627634520000|2021-07-30 08:42:00|974.5|973.8|974.8|974|974.9|974|974.5|973.8|190
1627634530000|2021-07-30 08:42:10|974.9|974.1|975.4|974.5|975.5|974.5|974.9|974.1|0
1627634540000|2021-07-30 08:42:20|975.3||975.2||975.3||975.2||0
1627634570000|2021-07-30 08:42:50|975.1|974.4|974.8|974|975.1|974.4|974.8|974|1232
1627634580000|2021-07-30 08:43:00||973.9||973.9||973.9||973.9|0
1627634620000|2021-07-30 08:43:40||974.3||974.3||974.3||974.3|247
1627634690000|2021-07-30 08:44:50|975||974.9||975||974.9||1000
1627634700000|2021-07-30 08:45:00|974.8|974.2|974.8|974.1|974.8|974.2|974.4|974|5343
1627634720000|2021-07-30 08:45:20|974.7||974.7||974.7||974.7||0
1627634760000|2021-07-30 08:46:00|974.8|974.2|974.8|974.7|975.3|974.7|974.8|974.2|950
1627634770000|2021-07-30 08:46:10|975|974.8|975.3|974.9|975.3|974.9|974.8|974.6|3
1627634780000|2021-07-30 08:46:20||975||975||975||975|0
1627634810000|2021-07-30 08:46:50|975.6|975.1|975.5|975|976.2|975.4|975.5|975|2480
1627634830000|2021-07-30 08:47:10|975.6|975.1|975.9|975.5|975.9|975.5|975.6|975.1|211
1627634850000|2021-07-30 08:47:30||975.4||975.3||975.5||975.3|0
1627634860000|2021-07-30 08:47:40||975.4||975.4||975.4||975.4|0
1627634870000|2021-07-30 08:47:50||975.5||975.5||975.5||975.5|0
1627634880000|2021-07-30 08:48:00|975.8|975.4|975.8|975.3|975.8|975.4|975.8|975.3|0
1627634890000|2021-07-30 08:48:10|975.9||975.9||975.9||975.8||0
1627634900000|2021-07-30 08:48:20|975.8|975.2|975.8|975.1|975.8|975.2|975.8|975.1|0
1627634920000|2021-07-30 08:48:40||975||975||975||975|0
1627634930000|2021-07-30 08:48:50|975.7|974.9|975.6|974.8|975.7|974.9|975.6|974.8|381
1627635030000|2021-07-30 08:50:30|975.7|974.9|975.6|975.3|975.9|975.6|975.6|974.9|5725
1627635040000|2021-07-30 08:50:40|975.5|975|975.4|974.8|975.5|975|975|974.8|292
1627635050000|2021-07-30 08:50:50|975.3|974.6|975|974.3|975.3|974.9|975|974.3|1346
1627635060000|2021-07-30 08:51:00|974.9|974.2|974.7|974|974.9|974.2|974.7|974|0
1627635070000|2021-07-30 08:51:10|974.6|973.8|974.5|973.6|974.6|973.8|974.5|973.6|1000
1627635080000|2021-07-30 08:51:20|974.4|973.5|974|973.4|974.4|973.5|974|973.4|0
1627635090000|2021-07-30 08:51:30|973.9|973.3|973.8|973|973.9|973.3|973.8|973|0
1627635100000|2021-07-30 08:51:40||973.1||973.1||973.1||973.1|0
1627635130000|2021-07-30 08:52:10|973.9|973.2|974.2|973.5|974.2|973.5|973.9|973.2|863
1627635140000|2021-07-30 08:52:20||973.8||973.8||973.8||973.8|0
1627635180000|2021-07-30 08:53:00|974.3|973.9|974.5|973.8|974.8|974.2|974.3|973.8|4091
1627635190000|2021-07-30 08:53:10||974||974||974||974|0
1627635200000|2021-07-30 08:53:20|974.8|974.1|975.1|974.5|975.1|974.5|974.8|974.1|5100
1627635210000|2021-07-30 08:53:30|975||975||975||975||0
1627635220000|2021-07-30 08:53:40|975.1|974.6|975.5|974.8|975.6|974.8|975.1|974.6|1407
1627635240000|2021-07-30 08:54:00|975.4|974.7|975|974.8|975.4|974.8|974.8|974.3|868
1627635250000|2021-07-30 08:54:10|974.9|974.7|975|974.5|975|974.7|974.9|974.5|19
1627635270000|2021-07-30 08:54:30|974.9||974.9||974.9||974.9||0
1627635300000|2021-07-30 08:55:00|974.8|974.4|974.7|974.1|974.8|974.4|974.7|974|312
1627635320000|2021-07-30 08:55:20||974.5||974.5||974.5||974.5|0
1627635340000|2021-07-30 08:55:40|974.9|974.6|975.3|974.7|975.3|974.7|974.8|974.6|131
1627635350000|2021-07-30 08:55:50|975.5|974.8|975.8|975|976.1|975.2|975.3|974.8|1054
1627635360000|2021-07-30 08:56:00||975.4||975.4||975.4||975.4|11
1627635370000|2021-07-30 08:56:10|975.9|975.5|976.6|975.7|976.7|975.7|975.9|975.5|0
1627635400000|2021-07-30 08:56:40|976.7|975.8|976.9|975.8|977|976.2|976.7|975.8|1487
1627635410000|2021-07-30 08:56:50|976.8|975.9|976.7|975.9|977.2|976.1|976.7|975.9|724
1627635420000|2021-07-30 08:57:00|976.8|976|977.2|976.5|977.2|976.6|976.8|976|476
1627635430000|2021-07-30 08:57:10||976.6||976.6||976.6||976.6|0
1627635440000|2021-07-30 08:57:20|977.4|976.7|977.5|976.9|977.6|976.9|977.4|976.7|1360
1627635450000|2021-07-30 08:57:30|977.4|976.8|977.2|976.6|977.4|976.8|977.2|976.5|680
1627635460000|2021-07-30 08:57:40|977.3|976.7|978|977.4|978|977.4|977.3|976.7|449
1627635470000|2021-07-30 08:57:50|978.1|977.5|978|977.4|978.9|978.8|978|977.4|3150
1627635480000|2021-07-30 08:58:00||977.7||977.7||977.7||977.7|0
1627635550000|2021-07-30 08:59:10|977.9|977.6|977.5|977.1|977.9|977.6|977.5|976.9|3256
1627635560000|2021-07-30 08:59:20|977.4|976.9|977.3|976.3|977.4|976.9|977.3|976.2|18
1627635570000|2021-07-30 08:59:30|977.2|976.2|977.1|976.2|977.2|976.2|977.1|975.8|0
1627635580000|2021-07-30 08:59:40|977||976.9||977||976.9||0
1627635590000|2021-07-30 08:59:50|976.8||976.8||976.8||976.8||0
1627635600000|2021-07-30 09:00:00|||||||||1
1627635640000|2021-07-30 09:00:40|976.7||976.7||976.7||976.7||0
1627635650000|2021-07-30 09:00:50|976.6|975.9|976.3|975|976.6|975.9|976.3|975|332
1627635660000|2021-07-30 09:01:00|976.2||975.8||976.2||975.8||0
1627635670000|2021-07-30 09:01:10|975.7|974.7|975.3|974.4|975.7|974.7|975.3|974.3|940
1627635710000|2021-07-30 09:01:50|975.2|974.2|975.2|974.4|975.2|974.4|975.2|974.1|0
1627635720000|2021-07-30 09:02:00|975.1|974.3|974.8|974|975.1|974.4|974.8|974|604
1627635730000|2021-07-30 09:02:10|974.3|973.8|974.2|973.7|974.8|973.8|974.2|973.7|6817
1627635740000|2021-07-30 09:02:20|974.1|973.8|974|973.1|974.3|973.9|973.8|973.1|3985
1627635750000|2021-07-30 09:02:30|973.6|973|974.7|973.7|974.7|973.7|973.6|973|3458
1627635760000|2021-07-30 09:02:40|974.8|973.8|974.6|973.9|974.8|973.9|974.6|973.8|0
1627635770000|2021-07-30 09:02:50|974.8|974|974.8|974.2|974.8|974.4|974.8|974|202
1627635830000|2021-07-30 09:03:50|974.7|974.1|974.5|973.8|974.7|974.1|974.5|973.8|600
1627635870000|2021-07-30 09:04:30|974.4|973.7|974.1|973.5|974.4|973.9|973.7|973.3|2490
1627635880000|2021-07-30 09:04:40|974.2|973.6|974.2|973.5|974.2|973.6|974.2|973.5|200
1627635900000|2021-07-30 09:05:00||973.6||973.5||973.6||973.5|0
1627635910000|2021-07-30 09:05:10|974.1||974.1||974.1||974.1||0
1627635930000|2021-07-30 09:05:30|974|973.4|973.3|972.4|974|973.4|973.3|972.2|3268
1627635940000|2021-07-30 09:05:40||972.5||972.5||972.5||972.5|0
1627635950000|2021-07-30 09:05:50|973.2||973.2||973.2||973.2||0
1627635960000|2021-07-30 09:06:00||972.4||972.9||972.9||972.4|507
1627635970000|2021-07-30 09:06:10|973.1||973||973.1||973||0
1627636050000|2021-07-30 09:07:30|973.1|973|973.2|972.9|973.3|973|973.1|972.9|5000
1627636060000|2021-07-30 09:07:40|973.1|972.6|972.9|972.2|973.2|972.9|972.9|972|858
1627636070000|2021-07-30 09:07:50|972.8|972.1|972.7|971.4|972.8|972.1|972.7|971.3|687
1627636080000|2021-07-30 09:08:00|||||||||100
1627636090000|2021-07-30 09:08:10||971.5||971.5||971.5||971.5|20
1627636120000|2021-07-30 09:08:40|972.6|971.6|973|972.2|973|972.2|972.6|971.6|3300
1627636130000|2021-07-30 09:08:50||972.3||972.3||972.3||972.3|0
1627636140000|2021-07-30 09:09:00|973.1|972.4|973.6|972.5|973.6|972.5|973.1|972.4|3660
1627636160000|2021-07-30 09:09:20|973.5|972.6|973.5|972.7|973.5|972.7|973.5|972.6|0
1627636190000|2021-07-30 09:09:50|||||||||153
1627636200000|2021-07-30 09:10:00|973.7|972.8|974.1|973.2|974.1|973.2|973.7|972.8|55
1627636230000|2021-07-30 09:10:30|||||||||269
1627636240000|2021-07-30 09:10:40|974|973.1|973.8|973.2|974|973.2|973.8|972.7|1106
1627636250000|2021-07-30 09:10:50|972.7|972.6|973.4|972.8|973.7|972.8|972.6|972.4|25306
1627636260000|2021-07-30 09:11:00|973.5|972.6|972.2|971.5|973.5|972.6|971.9|971|7171
1627636280000|2021-07-30 09:11:20|972.3|971.6|972.1|971.1|972.5|972.1|972.1|971.1|4657
1627636290000|2021-07-30 09:11:30|972||972||972||972||0
1627636300000|2021-07-30 09:11:40|972.2|971.5|972.6|971.6|972.6|971.6|972.2|971.5|225
1627636310000|2021-07-30 09:11:50|972.7|971.7|972.9|971.8|973|971.8|972.7|971.7|0
1627636320000|2021-07-30 09:12:00|972.8||972.8||972.8||972.8||0
1627636330000|2021-07-30 09:12:10|972.7||972.7||972.7||972.7||320
1627636340000|2021-07-30 09:12:20||971.9||971.9||971.9||971.9|0
1627636350000|2021-07-30 09:12:30|972.6|972.5|972.6|971.6|972.7|972.5|972.6|971.6|3
1627636360000|2021-07-30 09:12:40||971.7||971.7||971.7||971.7|0
1627636370000|2021-07-30 09:12:50|972.5|971.6|972.1|971.1|972.5|971.6|972.1|971.1|967
1627636380000|2021-07-30 09:13:00||971.2||971.2||971.2||971.2|0
1627636390000|2021-07-30 09:13:10|972||972||972||972||0
1627636410000|2021-07-30 09:13:30|971.9|971|971.3|970.5|971.9|971|971.3|970.5|1021
1627636420000|2021-07-30 09:13:40|971.2|970.3|970.9|970|971.2|970.3|970.9|970|1195
1627636440000|2021-07-30 09:14:00|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|0
1627636450000|2021-07-30 09:14:10|970.7|970.2|970.6|970.1|970.7|970.2|970.6|970|970
1627636500000|2021-07-30 09:15:00|970.7|970.2|971.4|970.8|971.4|970.8|970.7|970.2|1742
1627636540000|2021-07-30 09:15:40|971.3|970.6|971.1|970.4|971.3|970.7|971.1|970.4|1165
1627636550000|2021-07-30 09:15:50||970.5||970.5||970.5||970.5|0
1627636560000|2021-07-30 09:16:00|971|970.4|970.9|970.2|971|970.4|970.3|970.2|4930
1627636570000|2021-07-30 09:16:10|970.8|970.5|970.8|970.5|970.8|970.5|970.8|970.5|0
1627636580000|2021-07-30 09:16:20|970.7||970.8||970.8||970.7||86
1627636620000|2021-07-30 09:17:00|970.7|970.3|970.7|970.2|970.7|970.3|970.6|970.2|2478
1627636640000|2021-07-30 09:17:20|970.6|970.1|970|969.4|970.6|970.1|970|969.3|15436
1627636650000|2021-07-30 09:17:30||969.5||969.6||969.6||969.5|1051
1627636680000|2021-07-30 09:18:00|970.2|969.7|970.8|970.3|971.1|970.5|970|969.7|1653
1627636700000|2021-07-30 09:18:20|970.7|970.5|970.8|970.2|970.8|970.5|970.7|970.1|1200
1627636710000|2021-07-30 09:18:30|970.7||970.6||970.7||970.6||0
1627636720000|2021-07-30 09:18:40|970.5|970|970.4|969.8|970.5|970.2|970.4|969.7|710
1627636750000|2021-07-30 09:19:10|970.3|969.7|970.3|969.4|970.3|969.7|970.3|969.3|0
1627636760000|2021-07-30 09:19:20|970.5|969.5|970.5|969.6|970.5|969.6|970.5|969.5|500
1627636770000|2021-07-30 09:19:30|970.8|970.7|970.7|969.9|970.8|970.7|970.7|969.6|4171
1627636780000|2021-07-30 09:19:40|970.6|970|970.6|969.9|970.6|970|970.6|969.8|0
1627636800000|2021-07-30 09:20:00|970.8|970|972.1|971.2|972.2|971.2|970.8|970|966
1627636810000|2021-07-30 09:20:10|972.3|971.3|972.7|971.8|972.8|971.8|972.3|971.3|164
1627636820000|2021-07-30 09:20:20|972.8|971.9|973|972.1|973.1|972.2|972.8|971.9|711
1627636830000|2021-07-30 09:20:30|973.1|972.2|973.4|972.6|973.5|972.6|973.1|972.2|0
1627636860000|2021-07-30 09:21:00|||||||||1778
1627636870000|2021-07-30 09:21:10|973.3|972.4|972.9|972.1|973.3|972.4|972.9|972.1|216
1627636890000|2021-07-30 09:21:30||972.2||972.2||972.2||972.2|0
1627636900000|2021-07-30 09:21:40|973|972.1|972.6|971.8|973|972.1|972.6|971.8|9
1627636910000|2021-07-30 09:21:50|972|972|972.4|971.6|972.6|972|972|971.6|2262
1627636920000|2021-07-30 09:22:00|972.3|971.5|971.9|971.1|972.3|971.9|971.9|971.1|1038
1627636930000|2021-07-30 09:22:10|971.8||971.6||971.8||971.6||0
1627636940000|2021-07-30 09:22:20|971.5|970.9|971|970.3|971.5|970.9|971|970.2|1235
1627636990000|2021-07-30 09:23:10|971.1|970.4|971.6|970.9|971.6|970.9|971.1|970.4|1223
1627637000000|2021-07-30 09:23:20||971||971||971||971|0
1627637010000|2021-07-30 09:23:30|971.8|971.1|972|971.4|972.3|971.7|971.8|971.1|1961
1627637020000|2021-07-30 09:23:40||971.3||971.1||971.3||971.1|0
1627637030000|2021-07-30 09:23:50|971.8|971|971.7|970.9|971.8|971|971.7|970.9|0
1627637100000|2021-07-30 09:25:00|971.8|971|972.1|971.1|972.2|971.1|971.8|971|375
1627637110000|2021-07-30 09:25:10|972|971.2|972|971.2|972|971.3|972|971.2|0
1627637120000|2021-07-30 09:25:20|971.9|971.1|971.8|970.8|971.9|971.1|971.8|970.7|717
1627637130000|2021-07-30 09:25:30|971.7||971.6||971.7||971.6||0
1627637150000|2021-07-30 09:25:50|971.5|970.6|971.2|970.3|971.5|970.6|971.2|970.3|225
1627637160000|2021-07-30 09:26:00|971.1||971||971.1||971||0
1627637170000|2021-07-30 09:26:10|971.1|970.4|971.4|970.7|972|970.8|971.1|970.4|500
1627637180000|2021-07-30 09:26:20|971.3||971.3||971.3||971.3||0
1627637190000|2021-07-30 09:26:30||970.8||970.8||970.8||970.7|0
1627637220000|2021-07-30 09:27:00|971.4|970.9|971.8|971.2|971.8|971.2|971.4|970.9|603
1627637230000|2021-07-30 09:27:10|972|971.3|972.6|971.7|972.7|971.7|972|971.3|1029
1627637240000|2021-07-30 09:27:20||971.8||971.9||971.9||971.8|0
1627637270000|2021-07-30 09:27:50|972.5||972.5||972.5||972.5||0
1627637310000|2021-07-30 09:28:30|972.4|971.8|972.2|971.7|972.4|971.8|972.2|971.6|1562
1627637320000|2021-07-30 09:28:40|972.1|971.6|971.9|971.3|972.1|971.6|971.6|971|2322
1627637330000|2021-07-30 09:28:50|972.1|971.4|972.7|971.6|972.7|971.6|972.1|971.4|290
1627637340000|2021-07-30 09:29:00|972.3||972.3||972.3||972.3||0
1627637350000|2021-07-30 09:29:10||971.7||971.7||971.7||971.7|0
1627637360000|2021-07-30 09:29:20|972.5|971.8|972.7|972.1|972.7|972.1|972.5|971.8|167
1627637370000|2021-07-30 09:29:30|972.9|972.2|973.2|972.5|973.4|972.5|972.7|972.2|1154
1627637380000|2021-07-30 09:29:40|972.8|972.6|973.6|972.6|973.7|972.6|972.8|972.6|132
1627637390000|2021-07-30 09:29:50|973.7|972.8|974.2|972.8|974.3|972.8|973.7|972.8|0
1627637400000|2021-07-30 09:30:00|974||973.9||974||973.9||0
1627637410000|2021-07-30 09:30:10||972.9||972.9||972.9||972.9|0
1627637420000|2021-07-30 09:30:20||973||973||973||973|0
1627637430000|2021-07-30 09:30:30|974|973.1|974|973.2|974|973.2|974|973.1|0
1627637440000|2021-07-30 09:30:40|974.2||974.2||974.3||974.2||600
1627637460000|2021-07-30 09:31:00|974.1||974.1||974.1||974.1||0
1627637470000|2021-07-30 09:31:10|||||||||28
1627637480000|2021-07-30 09:31:20|974|973|973.3|972.1|974|973|973.3|972.1|1442
1627637500000|2021-07-30 09:31:40|973.2|971.9|973.1|972|973.2|972|973.1|971.9|253
1627637510000|2021-07-30 09:31:50|973|971.9|972.9|971.9|973|971.9|972.9|971.9|0
1627637520000|2021-07-30 09:32:00|972.8||972.6||972.8||972.6||0
1627637530000|2021-07-30 09:32:10|972.7|972|973.1|972.2|973.1|972.2|972.7|972|170
1627637550000|2021-07-30 09:32:30|973|972|973|972|973|972.2|973|972|0
1627637560000|2021-07-30 09:32:40|972.9|971.9|972.8|971.8|972.9|971.9|972.8|971.7|500
1627637570000|2021-07-30 09:32:50|972.7|971.4|972.1|971.2|972.7|971.4|972.1|971.2|9740
1627637580000|2021-07-30 09:33:00|972|971.1|972.2|971.4|972.2|971.4|971.1|970.4|8077
1627637590000|2021-07-30 09:33:10|972.4|971.5|972.7|971.8|972.9|971.8|972.4|971.5|0
1627637600000|2021-07-30 09:33:20|972.6|971.7|972.7|971.8|972.8|971.8|972.4|971.7|300
1627637610000|2021-07-30 09:33:30|972.6||972.5||972.6||972.5||0
1627637620000|2021-07-30 09:33:40|972.6||972.4||972.7||972.4||0
1627637630000|2021-07-30 09:33:50|972.3|971.7|971.8|970.9|972.3|971.7|971.7|970.9|722
1627637640000|2021-07-30 09:34:00|971.9|971|971.9|971|971.9|971|971.9|971|0
1627637660000|2021-07-30 09:34:20|971.8|970.9|971.7|971|971.8|971|971.7|970.9|0
1627637670000|2021-07-30 09:34:30|971.8|971.2|971.9|971.2|971.9|971.2|971.8|971.2|0
1627637690000|2021-07-30 09:34:50|971.8||971.7||971.8||971.7||0
1627637710000|2021-07-30 09:35:10|971.8|971|971.7|970.9|971.9|971|971.7|970.9|277
1627637720000|2021-07-30 09:35:20|971.8||971.6||971.8||971.6||0
1627637740000|2021-07-30 09:35:40|971.7||971.8||971.8||971.7||0
1627637750000|2021-07-30 09:35:50|971.7||971.7||971.8||971.6||0
1627637760000|2021-07-30 09:36:00|971.6||971.7||971.7||971.5||0
1627637770000|2021-07-30 09:36:10|971.6|971|971.5|971|971.6|971|971.5|970.9|348
1627637780000|2021-07-30 09:36:20|971.4|970.8|971.2|970.5|971.4|971|971.2|970.4|1496
1627637790000|2021-07-30 09:36:30|971.3|970.6|971.5|971|971.5|971|971.3|970.6|1000
1627637800000|2021-07-30 09:36:40|||||||||179
1627637810000|2021-07-30 09:36:50|971.4|970.8|971.3|970.6|971.4|971|971.2|970.5|510
1627637820000|2021-07-30 09:37:00|971.4|971|971.2|971|971.4|971|971.2|971|0
1627637840000|2021-07-30 09:37:20|971.1|970.8|971|970.6|971.2|970.8|971|970.6|636
1627637860000|2021-07-30 09:37:40|970.9|970.4|970.7|970.4|970.9|970.4|970.7|970.4|903
1627637870000|2021-07-30 09:37:50|970.6|970.2|970.3|970|970.7|970.2|970.3|970|4458
1627637880000|2021-07-30 09:38:00|970.2|969.8|970.3|969.8|970.5|970|970.1|969.8|550
1627637910000|2021-07-30 09:38:30|970.2|969.6|970.2|969.5|970.2|969.6|970.2|969.4|732
1627637920000|2021-07-30 09:38:40|970||970||970||970||0
1627637930000|2021-07-30 09:38:50|969.5|969.4|969.5|969.1|970|969.5|969.5|969|1386
1627637950000|2021-07-30 09:39:10|969.7|969.2|969.7|969.2|970|969.7|969.7|969.2|473
1627637960000|2021-07-30 09:39:20|969.6|969|969.7|969.3|970|969.3|969.3|969|9771
1627637970000|2021-07-30 09:39:30|969.8||969.7||970||969.7||0
1627637980000|2021-07-30 09:39:40|969.6|969.5|969.4|969|969.6|969.5|969.4|969|7663
1627637990000|2021-07-30 09:39:50||969.2||969.2||969.2||969.2|0
1627638000000|2021-07-30 09:40:00|969.3|969|969.4|969|969.4|969|969.3|969|5238
1627638010000|2021-07-30 09:40:10|969.3||969.4||969.4||969.3||1000
1627638040000|2021-07-30 09:40:40|969.6|969.1|970.7|970.1|970.8|970.1|969.6|969.1|2428
1627638060000|2021-07-30 09:41:00|970.6|969.9|970.5|969.9|970.6|970|970.5|969.8|257
1627638090000|2021-07-30 09:41:30|970.4|969.7|970.1|969.5|970.4|969.7|969.4|969.1|1993
1627638100000|2021-07-30 09:41:40|970.2|969.6|970.3|969.6|970.3|969.6|970.2|969.6|0
1627638110000|2021-07-30 09:41:50|970.2|969.4|970.2|969.4|970.2|969.6|970.2|969.3|0
1627638130000|2021-07-30 09:42:10|970.1|969.3|969.8|969|970.1|969.3|969.8|969|0
1627638140000|2021-07-30 09:42:20|970.1|969.1|970|969.6|970.4|969.7|969.9|969.1|3757
1627638150000|2021-07-30 09:42:30|970.2|969.5|970.3|969.5|970.4|969.5|970.2|969.5|0
1627638170000|2021-07-30 09:42:50||969.4||969.3||969.4||969.3|0
1627638190000|2021-07-30 09:43:10||969.5||969.6||969.6||969.5|0
1627638220000|2021-07-30 09:43:40||969.5||969.6||969.6||969.5|0
1627638250000|2021-07-30 09:44:10||969.7||969.7||969.7||969.7|594
1627638270000|2021-07-30 09:44:30|970.2|969.6|970.1|969.4|970.2|969.6|970.1|969.4|919
1627638280000|2021-07-30 09:44:40|970|969.2|969.7|969.1|970|969.2|969.7|969|2675
1627638290000|2021-07-30 09:44:50|969.6||969.6||969.6||969.6||0
1627638300000|2021-07-30 09:45:00|969.5|969|969.5|968.8|969.5|969|969.5|968.8|367
1627638310000|2021-07-30 09:45:10|969.7|968.9|969.4|968.9|969.8|969.1|969.4|968.8|750
1627638320000|2021-07-30 09:45:20|969.3|968.8|968.7|968|969.3|968.8|968.7|968|858
1627638330000|2021-07-30 09:45:30|968.6|968.2|968.5|968.2|968.6|968.2|968.5|968.2|0
1627638370000|2021-07-30 09:46:10|968.7|968.3|969|968.5|969.3|968.7|968.7|968.3|2976
1627638380000|2021-07-30 09:46:20|968.5|968.4|967.7|967.1|968.9|968.5|967.7|967|10104
1627638400000|2021-07-30 09:46:40|967.6|967|967.6|967|967.6|967|967.6|967|200
1627638410000|2021-07-30 09:46:50|967.5|966.8|967.3|967.1|967.8|967.1|966.7|966.2|7248
1627638420000|2021-07-30 09:47:00|967.5|967.2|967.5|967.1|967.8|967.4|967.3|967.1|1033
1627638430000|2021-07-30 09:47:10|967.6||967.6||967.6||967.6||258
1627638440000|2021-07-30 09:47:20|967.8|967.2|967.9|967.6|968.4|967.6|967.6|967.2|2095
1627638450000|2021-07-30 09:47:30|967.8|967.3|967.8|967.3|967.8|967.3|967.7|967.3|1000
1627638470000|2021-07-30 09:47:50|967.7|967.2|967.7|967.1|967.7|967.2|967.7|967.1|0
1627638480000|2021-07-30 09:48:00|967.6|967|967.3|966.4|967.6|967|967.3|966.3|0
1627638490000|2021-07-30 09:48:10|967.2|966.8|967.2|966.8|967.2|966.8|967.1|966.8|0
1627638500000|2021-07-30 09:48:20|967.4|966.9|967.7|967|967.8|967|967.4|966.9|210
1627638520000|2021-07-30 09:48:40|||||||||48
1627638530000|2021-07-30 09:48:50|967.6|966.8|967.2|966.6|967.6|966.8|966.9|966.4|5075
1627638540000|2021-07-30 09:49:00|967.1||966.7||967.1||966.7||244
1627638550000|2021-07-30 09:49:10|966.6|966.4|966.5|966|966.6|966.4|966.4|966|556
1627638560000|2021-07-30 09:49:20|966.4||966.3||966.4||966.1||339
1627638590000|2021-07-30 09:49:50|966.2|965.8|966.3|965.6|966.3|965.8|966.1|965.5|1338
1627638610000|2021-07-30 09:50:10||966||966||966||966|0
1627638620000|2021-07-30 09:50:20|966.2|966.1|966.7|966.1|967|966.3|966.2|966.1|357
1627638630000|2021-07-30 09:50:30|966.6|966|966.5|966|966.7|966|966.5|966|0
1627638640000|2021-07-30 09:50:40|966.6|966.1|967.1|966.2|967.1|966.2|966.5|966.1|150
1627638650000|2021-07-30 09:50:50|967.2|966.3|967.5|966.6|967.5|966.6|967|966.3|0
1627638660000|2021-07-30 09:51:00|967.4||967.4||967.4||967.4||0
1627638670000|2021-07-30 09:51:10|967.3|967|966.8|966.2|967.3|967|966.8|966.2|491
1627638680000|2021-07-30 09:51:20|966.7|966.5|966.5|966.2|966.7|966.6|966.5|966.2|2990
1627638690000|2021-07-30 09:51:30|966.6|966.4|966.9|966.4|966.9|966.4|966.6|966.4|341
1627638720000|2021-07-30 09:52:00|966.8|967.1|967.6|966.9|967.7|967.1|966.7|966.2|22289
1627638730000|2021-07-30 09:52:10|967.5|966.8|967.3|967|967.5|967.1|967|966.5|13881
1627638740000|2021-07-30 09:52:20|967.2||967.2||967.2||967.2||0
1627638750000|2021-07-30 09:52:30|967.1|966.9|967.1|966.9|967.1|966.9|967.1|966.9|500
1627638760000|2021-07-30 09:52:40|967||967.1||967.1||967||1741
1627638770000|2021-07-30 09:52:50|967|966.7|966.9|966.3|967.1|966.7|966.5|966.1|18267
1627638780000|2021-07-30 09:53:00|966.6|966.2|966.5|966|966.6|966.2|966.5|966|0
1627638790000|2021-07-30 09:53:10|966.4|965.9|966.2|965.4|966.5|965.9|966.2|965.1|3355
1627638800000|2021-07-30 09:53:20|966.1|965.3|965.7|965|966.1|965.3|965.7|965|0
1627638810000|2021-07-30 09:53:30|965.6||965.6||965.6||965.6||0
1627638820000|2021-07-30 09:53:40|965.5|965.3|965.1|965|965.6|965.3|965.1|964.6|16895
1627638830000|2021-07-30 09:53:50|965.2|964.6|964.9|964.6|965.2|965|964.9|964.6|1719
1627638850000|2021-07-30 09:54:10|965.1|964.7|965|964.6|965.1|964.9|964.9|964.6|3743
1627638860000|2021-07-30 09:54:20|964.8|964.7|965.7|964.9|965.8|965.2|964.8|964.6|2192
1627638870000|2021-07-30 09:54:30|965.4|964.8|965.1|964.6|965.4|964.8|965.1|964.6|260
1627638880000|2021-07-30 09:54:40|965.2|964.8|965.1|964.8|965.2|964.8|965|964.8|328
1627638890000|2021-07-30 09:54:50|965|964.9|966|964.9|966|964.9|965|964.9|276
1627638950000|2021-07-30 09:55:50|965.9|964.8|965.3|964.6|965.9|964.8|965.2|964.6|150
1627638960000|2021-07-30 09:56:00|965.2||965||965.2||965||0
1627638970000|2021-07-30 09:56:10|964.9|964.5|964.5|964|965|964.5|964.5|964|1758
1627638980000|2021-07-30 09:56:20||964.1||964||964.1||964|0
1627639000000|2021-07-30 09:56:40|964.4||964.4||964.4||964.4||0
1627639010000|2021-07-30 09:56:50|964.5|964.1|965.1|964.4|965.2|964.6|964.5|964.1|1915
1627639020000|2021-07-30 09:57:00|965|964.5|965.6|964.6|965.6|964.6|965|964.5|0
1627639030000|2021-07-30 09:57:10|965.7|964.7|965.7|964.8|965.7|964.8|965.6|964.7|0
1627639050000|2021-07-30 09:57:30||965||965||965||965|0
1627639090000|2021-07-30 09:58:10|965.5||965.5||965.5||965.5||0
1627639100000|2021-07-30 09:58:20|965.3|965.1|965.6|965.3|966.1|965.3|965.3|965.1|758
1627639110000|2021-07-30 09:58:30|965.5|965.2|965.3|964.7|965.5|965.2|965.1|964.7|5494
1627639120000|2021-07-30 09:58:40|965.4|964.8|965.6|965.1|965.7|965.1|965.3|964.8|1122
1627639130000|2021-07-30 09:58:50|965.4|964.9|965|964.8|965.4|964.9|964.9|964.8|1546
1627639140000|2021-07-30 09:59:00|965.2|964.9|965.6|965.1|965.6|965.1|965.2|964.9|584
1627639150000|2021-07-30 09:59:10||965||965.1||965.1||965|0
1627639160000|2021-07-30 09:59:20|965.5|965.2|965.5|965.1|965.5|965.2|965.5|965.1|0
1627639170000|2021-07-30 09:59:30|965.6|965.2|966|965.5|966.1|965.5|965.6|965.1|997
1627639200000|2021-07-30 10:00:00|965.8|965.6|965.8|965.2|966.1|965.7|965.6|965.2|4221
1627639210000|2021-07-30 10:00:10|965.7|965.1|965.3|964.9|965.7|965.1|965.3|964.9|0
1627639240000|2021-07-30 10:00:40|965.2|964.8|964.4|964|965.2|964.8|964.4|964|6236
1627639250000|2021-07-30 10:00:50|964.3|963.8|963.9|963.5|964.3|963.8|963.9|963.4|3000
1627639260000|2021-07-30 10:01:00|963.8|963.6|963.5|962.8|963.8|963.6|963.5|962.7|0
1627639270000|2021-07-30 10:01:10|963.4|962.7|962.8|962.2|963.4|962.7|962.8|962.2|427
1627639280000|2021-07-30 10:01:20|962.7||962.6||962.7||962.6||0
1627639290000|2021-07-30 10:01:30|962.7|962.4|962.4|962|962.7|962.5|962.4|961.7|13092
1627639300000|2021-07-30 10:01:40|962.3|961.8|962.3|961.8|962.3|962|962.2|961.8|19
1627639310000|2021-07-30 10:01:50|962.2|961.7|962.2|961.4|962.2|961.7|962.2|961.3|0
1627639320000|2021-07-30 10:02:00|962.1|962|962.2|961.6|962.2|962|962|961.4|782
1627639330000|2021-07-30 10:02:10|962.3|961.7|962.4|961.9|962.4|961.9|962.3|961.7|1342
1627639340000|2021-07-30 10:02:20|962.3|961.7|962.1|961.2|962.3|961.7|961.9|960.9|2301
1627639350000|2021-07-30 10:02:30|961.6|961.1|961.2|960.9|961.6|961.1|961.2|960.9|1144
1627639360000|2021-07-30 10:02:40|961.1|961|961.1|961|961.1|961|961|961|0
1627639370000|2021-07-30 10:02:50||960.9||960.9||960.9||960.9|300
1627639380000|2021-07-30 10:03:00|961|960.8|961|960.5|961.2|960.8|960.9|960.1|5442
1627639390000|2021-07-30 10:03:10|961.1|960.6|961.2|960.8|961.2|960.9|961|960.6|1924
1627639400000|2021-07-30 10:03:20|961||961||961||961||0
1627639410000|2021-07-30 10:03:30|960.9|960.6|960.4|959.8|961|960.6|960.1|959.5|12937
1627639420000|2021-07-30 10:03:40|960.2|959.9|961|960.5|961|960.5|960|959.9|4355
1627639440000|2021-07-30 10:04:00||960.6||960.7||960.7||960.6|0
1627639450000|2021-07-30 10:04:10|961.2|960.8|961.1|960.5|961.4|960.9|960.7|960.2|3172
1627639460000|2021-07-30 10:04:20|961|960.6|960.8|960.2|961|960.6|960.8|960.2|7
1627639470000|2021-07-30 10:04:30|960.7|960.1|960.4|959.7|960.7|960.1|960.4|959.7|0
1627639480000|2021-07-30 10:04:40|960.3|959.8|960.3|959.8|960.3|959.8|960.3|959.7|0
1627639490000|2021-07-30 10:04:50|960.2|959.7|960.1|959.5|960.2|959.7|960.1|959.5|0
1627639500000|2021-07-30 10:05:00|960|959.3|959.8|959.1|960|959.3|959.8|959|50
1627639510000|2021-07-30 10:05:10|959.7|959|959.6|959|959.7|959|959.6|959|21
1627639520000|2021-07-30 10:05:20|959.5|959.1|959.5|959.1|959.5|959.1|959.5|959.1|70
1627639530000|2021-07-30 10:05:30|959.7|959.2|960.1|959.6|960.7|959.6|959.7|959.2|1151
1627639540000|2021-07-30 10:05:40|960.3|959.7|960.5|959.9|960.9|960.2|960.2|959.7|1454
1627639550000|2021-07-30 10:05:50|960.3|960|960.3|959.7|960.3|960|960.3|959.7|10
1627639560000|2021-07-30 10:06:00|960.2|959.6|959.8|959.1|960.2|959.6|959.8|959|0
1627639570000|2021-07-30 10:06:10|959.7|959.2|961|960.1|961.1|960.1|959.7|959.2|2892
1627639580000|2021-07-30 10:06:20|960.9|960.2|960.8|960.6|960.9|960.6|960.6|960.2|1235
1627639590000|2021-07-30 10:06:30|961|960.5|960.9|960.6|961.4|960.7|960.9|960.4|2500
1627639600000|2021-07-30 10:06:40|960.8|960.7|960.7|960.4|960.8|960.7|960.7|960.4|839
1627639620000|2021-07-30 10:07:00|960.9|960.5|961.3|960.6|961.4|960.6|960.9|960.4|156
1627639630000|2021-07-30 10:07:10|961.1||961.1||961.1||961.1||0
1627639640000|2021-07-30 10:07:20||960.7||960.8||960.8||960.7|0
1627639650000|2021-07-30 10:07:30|961.3|960.9|961.4|961.1|961.8|961.2|961.2|960.9|3389
1627639660000|2021-07-30 10:07:40||961||961.1||961.1||961|0
1627639680000|2021-07-30 10:08:00|961.6|961.2|961.8|961.3|961.8|961.3|961.6|961.2|207
1627639690000|2021-07-30 10:08:10|961.7|961.5|961.5|961.1|961.7|961.5|961.5|961.1|808
1627639700000|2021-07-30 10:08:20|961.6|961.2|962|961.4|962|961.4|961.6|961.2|393
1627639710000|2021-07-30 10:08:30|962.1|961.5|962.4|961.8|962.9|961.8|962.1|961.5|2681
1627639720000|2021-07-30 10:08:40|962.3||962.3||962.3||962.3||0
1627639730000|2021-07-30 10:08:50||962||962||962||962|0
1627639750000|2021-07-30 10:09:10|962.2|961.8|962.5|961.9|963.3|962.4|962.1|961.7|5311
1627639760000|2021-07-30 10:09:20|962.4||962.4||962.4||962.4||0
1627639770000|2021-07-30 10:09:30||962||962||962||962|0
1627639780000|2021-07-30 10:09:40|962.3|961.8|962.3|961.7|962.3|961.8|962.2|961.7|840
1627639790000|2021-07-30 10:09:50|962.2|961.6|962|961.7|962.2|961.7|962|961.6|0
1627639800000|2021-07-30 10:10:00|962.2|961.8|962.3|961.9|962.3|961.9|962.2|961.7|193
1627639810000|2021-07-30 10:10:10|962.4|962|963.1|962.4|963.5|962.4|962.4|962|0
1627639820000|2021-07-30 10:10:20|963.2|962.5|963.5|963.1|964.1|963.1|963.2|962.5|400
1627639830000|2021-07-30 10:10:30|963.4||963.4||963.4||963.4||0
1627639840000|2021-07-30 10:10:40|963.5|963.2|963.3|962.9|963.5|963.2|963.3|962.7|170
1627639850000|2021-07-30 10:10:50|963.2|962.7|963.1|962.6|963.2|962.9|962.9|962.5|285
1627639860000|2021-07-30 10:11:00|963|962.4|962.4|961.7|963|962.4|962.4|961.6|507
1627639870000|2021-07-30 10:11:10|962.3|961.5|962.1|961.4|962.3|961.6|962.1|961.4|500
1627639880000|2021-07-30 10:11:20|962|961.3|961.9|961.4|962|961.4|961.9|961.3|0
1627639890000|2021-07-30 10:11:30|962|961.5|962.4|962|962.7|962|962|961.5|151
1627639920000|2021-07-30 10:12:00|962.3|961.8|962.3|961.8|962.3|961.8|962.2|961.6|581
1627639930000|2021-07-30 10:12:10|962.2|961.9|962.7|962.3|963.1|962.9|962.2|961.6|10612
1627639940000|2021-07-30 10:12:20|962.6||962.6||962.6||962.6||0
1627639950000|2021-07-30 10:12:30|962.5|962.2|962.3|961.7|962.5|962.2|962.3|961.7|3128
1627639960000|2021-07-30 10:12:40|962.2|961.6|962.1|961.7|962.2|961.7|962.1|961.5|0
1627639980000|2021-07-30 10:13:00|962|961.5|961.8|961.4|962|961.5|961.8|961.4|758
1627640010000|2021-07-30 10:13:30|961.9|961.5|962.3|961.8|962.3|962.2|961.9|961.5|5652
1627640020000|2021-07-30 10:13:40|962.2|961.7|961.7|961.2|962.2|961.7|961.5|960.9|1841
1627640030000|2021-07-30 10:13:50|961.6|961.1|961.4|960.9|961.6|961.1|961.4|960.9|0
1627640040000|2021-07-30 10:14:00|961.3|960.8|961.1|960.8|961.3|960.8|961.1|960.5|0
1627640050000|2021-07-30 10:14:10|961|960.6|960.8|960.3|961.1|960.6|960.8|960.2|1303
1627640060000|2021-07-30 10:14:20|960.7||960.7||960.7||960.7||0
1627640070000|2021-07-30 10:14:30|960.6|960.2|960.6|960.1|960.6|960.2|960.6|960.1|1211
1627640080000|2021-07-30 10:14:40|960.5|960|960|959.6|960.5|960|960|959.6|3284
1627640090000|2021-07-30 10:14:50|959.9|959.5|959.7|959.1|959.9|959.5|959.5|959.1|7449
1627640100000|2021-07-30 10:15:00|959.6||959.6||959.6||959.6||0
1627640110000|2021-07-30 10:15:10|959.5|959|959.5|958.8|960|959|959.3|958.8|12825
1627640120000|2021-07-30 10:15:20|959.3|958.9|960.2|959.8|960.2|959.9|959.3|958.9|2703
1627640130000|2021-07-30 10:15:30|960.4|959.9|960.5|959.9|960.5|960.2|960.2|959.9|2798
1627640140000|2021-07-30 10:15:40|960.1|960|960.9|960.4|961.2|960.4|960.1|960|2156
1627640150000|2021-07-30 10:15:50|960.8|960.3|960.8|960.4|960.9|960.4|960.4|960.1|2252
1627640160000|2021-07-30 10:16:00|961|960.5|961|960.7|961|960.7|961|960.5|521
1627640170000|2021-07-30 10:16:10|961.1|960.8|962|961.2|962|961.2|961.1|960.8|3124
1627640180000|2021-07-30 10:16:20|962.2|961.3|962.3|961.6|962.4|961.6|961.9|961.3|130
1627640190000|2021-07-30 10:16:30|962.4|961.7|963.5|962.8|963.5|962.8|962.4|961.7|946
1627640210000|2021-07-30 10:16:50|963.8|962.9|963.8|963.3|964.3|963.3|963.8|962.9|520
1627640220000|2021-07-30 10:17:00|964.3|963.4|965|964.1|965|964.1|964.3|963.4|123
1627640230000|2021-07-30 10:17:10|965.1|964.2|965.6|964.7|965.9|964.7|964.9|964.2|5
1627640240000|2021-07-30 10:17:20|965.8|964.8|966.1|965.3|966.5|965.3|965.8|964.8|0
1627640260000|2021-07-30 10:17:40|966.6|965.4|966.4|965.7|966.9|966.6|966.4|965.4|5395
1627640270000|2021-07-30 10:17:50|966.5|965.8|967.2|966.1|967.3|966.1|966.5|965.8|812
1627640280000|2021-07-30 10:18:00||966.2||966.4||966.4||966.2|0
1627640290000|2021-07-30 10:18:10|967.1|966.3|966.8|966|967.1|966.3|966.8|966|563
1627640300000|2021-07-30 10:18:20|966.7|966.1|966.9|966|967|966.1|966.6|965.9|208
1627640310000|2021-07-30 10:18:30|967.1|966.1|967.5|966.5|967.8|966.5|967.1|966.1|139
1627640320000|2021-07-30 10:18:40|966.8|966.6|967.3|966.5|967.5|966.7|966.8|966.5|2500
1627640350000|2021-07-30 10:19:10|966.5|966.4|967.2|966.1|967.3|966.4|966.4|965.9|10162
1627640360000|2021-07-30 10:19:20|967.3|966.2|967.8|967.1|967.8|967.1|967.2|966.2|6786
1627640370000|2021-07-30 10:19:30|968.1|967.2|968.6|967.5|969|967.5|968.1|967.2|622
1627640380000|2021-07-30 10:19:40|968.8|967.6|968.7|967.8|969.4|968|968.7|967.6|869
1627640390000|2021-07-30 10:19:50|968.6|967.9|969.2|968.4|969.2|968.4|968.6|967.9|189
1627640400000|2021-07-30 10:20:00|969.1|968.3|969|968|969.1|968.3|968.9|968|563
1627640410000|2021-07-30 10:20:10|968.9|968.1|969.1|968.3|969.9|968.3|968.9|968.1|0
1627640420000|2021-07-30 10:20:20|969.3|968.4|969.5|968.7|970.5|969.2|969.3|968.4|3440
1627640430000|2021-07-30 10:20:30|969.4||969.4||969.4||969.3||0
1627640440000|2021-07-30 10:20:40|969.5|968.8|969.9|969|970.2|969.2|969.5|968.8|233
1627640460000|2021-07-30 10:21:00|969.8|968.9|968.9|967.9|969.8|968.9|968.9|967.9|1478
1627640470000|2021-07-30 10:21:10|968.8|967.8|968|966.9|968.8|968.2|968|966.9|2185
1627640480000|2021-07-30 10:21:20|967.9|968.1|968.6|967.6|969.6|968.2|967.9|967|9309
1627640490000|2021-07-30 10:21:30|968.4|967.5|967.5|966.9|968.4|967.5|967.5|966.9|732
1627640500000|2021-07-30 10:21:40|967.4|966.8|967.2|966.7|967.4|966.9|967.2|966.7|3859
1627640510000|2021-07-30 10:21:50|967.4|966.5|967|966.3|967.4|966.5|966.9|966.2|3002
1627640520000|2021-07-30 10:22:00|966.9|966.1|966.6|966|966.9|966.1|966.6|965.7|1043
1627640530000|2021-07-30 10:22:10|966.4|965.7|966.3|965.4|966.6|965.7|966.3|965.4|1251
1627640540000|2021-07-30 10:22:20|966.2|965.2|965.7|964.8|966.2|965.4|965.7|964.8|754
1627640550000|2021-07-30 10:22:30|965.6|964.6|965.5|965|965.6|965|965.5|964.6|3526
1627640560000|2021-07-30 10:22:40|965.4|964.6|965.2|964.8|965.4|964.8|965.1|964.4|9818
1627640570000|2021-07-30 10:22:50|965.1|964.9|966|965.5|966.5|965.5|965.1|964.8|7485
1627640580000|2021-07-30 10:23:00|965.9|965.4|965.6|965|965.9|965.5|965.6|964.6|1254
1627640590000|2021-07-30 10:23:10||965.1||965.1||965.1||965.1|0
1627640600000|2021-07-30 10:23:20|965.5|965.2|965.8|965.3|965.8|965.3|965.5|965.2|733
1627640610000|2021-07-30 10:23:30|965.6|965.1|965.1|964.2|965.6|965.1|965.1|964.2|1591
1627640620000|2021-07-30 10:23:40|965|964.1|964.3|963.6|965|964.2|964|963.4|27214
1627640630000|2021-07-30 10:23:50|964.4|963.7|963.5|962.8|964.4|963.7|963.5|962.7|2773
1627640640000|2021-07-30 10:24:00|963.4|962.7|963.7|963.1|963.7|963.3|963.2|962.4|2059
1627640650000|2021-07-30 10:24:10|963.9|963|963.7|963|964.2|963.4|963.6|963|1093
1627640660000|2021-07-30 10:24:20|963.8|963.1|964|963.4|964.2|963.4|963.6|963.1|169
1627640670000|2021-07-30 10:24:30||963.5||963.6||963.6||963.5|0
1627640680000|2021-07-30 10:24:40||963.5||963.5||963.5||963.4|0
1627640690000|2021-07-30 10:24:50|964.2|963.6|964.3|963.8|964.4|963.8|964.2|963.4|394
1627640700000|2021-07-30 10:25:00|964.4|963.9|964.8|964.2|965.1|964.2|964.4|963.9|1719
1627640710000|2021-07-30 10:25:10|964.7|964.1|964.3|963.5|964.7|964.1|964.3|963.5|1810
1627640720000|2021-07-30 10:25:20|964.2|963.6|964.2|963.6|964.2|963.6|964.2|963.6|0
1627640730000|2021-07-30 10:25:30|964.1|963.5|964.1|963.4|964.1|963.5|964.1|963.1|0
1627640740000|2021-07-30 10:25:40|964||964||964||964||0
1627640760000|2021-07-30 10:26:00|964.2|963.5|964.3|963.7|964.3|963.8|964.2|963.4|273
1627640770000|2021-07-30 10:26:10|964.2|963.5|964|963|964.2|963.5|964|963|1
1627640820000|2021-07-30 10:27:00||963.1||963.1||963.1||963.1|0
1627640830000|2021-07-30 10:27:10|964.1|963.2|964.5|963.7|964.5|963.7|964.1|963.2|0
1627640840000|2021-07-30 10:27:20|964.6|963.8|965.3|964.7|965.6|964.7|964.6|963.8|6675
1627640850000|2021-07-30 10:27:30|965.4|964.8|965.3|964.7|966|965.1|965.3|964.7|1465
1627640860000|2021-07-30 10:27:40|965.2|964.6|964.6|963.9|965.2|964.6|964.6|963.8|857
1627640880000|2021-07-30 10:28:00|964.5||964.5||964.5||964.5||0
1627640900000|2021-07-30 10:28:20|964.6|964|964.8|964.4|965.1|964.5|964.6|964|338
1627640910000|2021-07-30 10:28:30|964.9|964.3|965.3|964.4|965.3|964.4|964.9|964.3|0
1627640920000|2021-07-30 10:28:40|965.2|964.3|964.8|964.3|965.2|964.3|964.8|964.3|0
1627640940000|2021-07-30 10:29:00|964.7|964.1|964.5|964.3|964.7|964.3|964.5|964.1|283
1627640950000|2021-07-30 10:29:10|964.9|964.4|964.8|964.3|964.9|964.4|964.8|964.3|141
1627640960000|2021-07-30 10:29:20|964.7|964.1|964.5|963.7|964.7|964.1|964.5|963.5|1415
1627640970000|2021-07-30 10:29:30|964.4||964.2||964.4||964.2||0
1627640980000|2021-07-30 10:29:40|964.4|963.8|965|964.2|965.1|964.2|964.4|963.8|159
1627640990000|2021-07-30 10:29:50||964.1||964||964.1||964|0
1627641020000|2021-07-30 10:30:20||964.1||964.1||964.1||964.1|0
1627641030000|2021-07-30 10:30:30||964||964||964||964|0
1627641050000|2021-07-30 10:30:50|965.1|964.1|963.6|963|965.1|964.1|963.6|963|5596
1627641060000|2021-07-30 10:31:00|963.5||963.5||963.5||963.5||0
1627641070000|2021-07-30 10:31:10|963.6|963.1|963.8|963.3|963.8|963.3|963.6|963.1|900
1627641080000|2021-07-30 10:31:20|963.9|963.4|964.2|963.4|964.2|963.4|963.9|963.4|0
1627641090000|2021-07-30 10:31:30|964|963.2|963.6|963|964|963.2|963.6|963|468
1627641100000|2021-07-30 10:31:40|963.5||963.5||963.5||963.5||0
1627641110000|2021-07-30 10:31:50|963.4|962.8|963.2|962.7|963.4|962.8|963.2|962.7|3530
1627641120000|2021-07-30 10:32:00|963.4|962.8|963.6|963|963.6|963|963.4|962.8|268
1627641130000|2021-07-30 10:32:10|963.8||963.9||963.9||963.8||0
1627641140000|2021-07-30 10:32:20|963.8||963.6||963.8||963.6||0
1627641190000|2021-07-30 10:33:10|963.7|963.1|963.7|963.1|963.7|963.1|963.7|963.1|0
1627641200000|2021-07-30 10:33:20|963.8|963.2|963.9|963.4|963.9|963.4|963.4|963.1|4512
1627641210000|2021-07-30 10:33:30|964.1|963.5|964.2|963.6|964.5|963.6|964.1|963.5|641
1627641260000|2021-07-30 10:34:20|964.4|963.7|964.4|963.9|964.7|964.4|964.4|963.7|704
1627641270000|2021-07-30 10:34:30|964.5|964|963.6|963|964.7|964.1|963.1|963|5097
1627641280000|2021-07-30 10:34:40|963.7|962.9|964.3|963.6|964.3|963.6|963.6|962.8|2318
1627641290000|2021-07-30 10:34:50|964.2|963.5|964|963.3|964.2|963.5|964|963.3|0
1627641300000|2021-07-30 10:35:00||963.4||963.4||963.4||963.4|0
1627641320000|2021-07-30 10:35:20|964.2|963.5|964.3|963.8|964.8|963.8|964.2|963.5|486
1627641330000|2021-07-30 10:35:30|964.2|963.7|964.3|963.8|964.3|963.8|964.2|963.6|100
1627641340000|2021-07-30 10:35:40|964.2|963.6|963.5|962.9|964.2|963.6|963.5|962.8|8
1627641350000|2021-07-30 10:35:50|963.4|962.7|963|962.3|963.4|962.7|963|962.2|3000
1627641360000|2021-07-30 10:36:00|962.9|962.2|962.6|962|962.9|962.2|962.6|962|512
1627641370000|2021-07-30 10:36:10|962.7|962.1|962.6|962.3|962.8|962.3|962.6|962.1|1310
1627641380000|2021-07-30 10:36:20|962.5|962.1|962.3|962|962.6|962.1|962.3|962|1106
1627641400000|2021-07-30 10:36:40|962.2|961.7|962.1|961.6|962.2|961.7|962.1|961.6|916
1627641410000|2021-07-30 10:36:50|962|961.4|961.6|961.1|962|961.4|961.6|961|3796
1627641420000|2021-07-30 10:37:00|961.8|961.2|961.7|960.8|961.8|961.3|961.7|960.7|339
1627641430000|2021-07-30 10:37:10|961.4|960.9|962|961.1|962|961.1|961.4|960.9|734
1627641440000|2021-07-30 10:37:20|961.9||962||962||961.9||0
1627641450000|2021-07-30 10:37:30|962.1|961.2|962.6|961.7|962.7|961.7|962.1|961.2|524
1627641460000|2021-07-30 10:37:40|962.4||962.4||962.4||962.4||0
1627641490000|2021-07-30 10:38:10|962.5|961.8|963.1|962.5|963.2|962.5|962.2|961.8|3429
1627641500000|2021-07-30 10:38:20|962.9||962.9||962.9||962.9||0
1627641510000|2021-07-30 10:38:30|962.8|962.4|962.8|962.2|962.9|962.4|962.6|962.1|1377
1627641530000|2021-07-30 10:38:50||962.5||962.5||962.5||962.5|0
1627641550000|2021-07-30 10:39:10|962.7|962.3|962.8|962.1|962.8|962.3|962.7|962.1|607
1627641560000|2021-07-30 10:39:20|962.7|962|962.7|962.1|962.7|962.1|962.6|962|0
1627641570000|2021-07-30 10:39:30|962.6|962|962.4|961.5|962.6|962|962.4|961.5|0
1627641580000|2021-07-30 10:39:40|962.3|961.4|961.4|961|962.3|962.3|961.4|960.9|5233
1627641600000|2021-07-30 10:40:00|961.9|961.1|961.8|961.4|962.1|961.4|961.8|961.1|224
1627641610000|2021-07-30 10:40:10|962.1|961.5|962.1|961.5|962.4|961.8|962.1|961.4|1229
1627641620000|2021-07-30 10:40:20|961.9|961.3|961.7|961.2|961.9|961.3|961.7|961.2|0
1627641630000|2021-07-30 10:40:30||961.3||961.3||961.3||961.3|0
1627641640000|2021-07-30 10:40:40|962|961.4|961.8|961.4|962.3|961.7|961.8|961.4|1395
1627641650000|2021-07-30 10:40:50|961.7|961.5|962.2|961.7|962.8|961.9|961.7|961.5|7804
1627641660000|2021-07-30 10:41:00|962.1|961.6|962.1|961.6|962.1|961.6|962.1|961.6|0
1627641680000|2021-07-30 10:41:20||961.5||961.5||961.5||961.5|0
1627641690000|2021-07-30 10:41:30||961.6||961.6||961.6||961.6|100
1627641700000|2021-07-30 10:41:40|||||||||10
1627641750000|2021-07-30 10:42:30|962.2|961.7|962.8|962.1|962.8|962.1|962.2|961.7|580
1627641760000|2021-07-30 10:42:40|962.4|962|962.4|961.9|962.4|962|962.4|961.8|0
1627641770000|2021-07-30 10:42:50|962.3|961.8|961.9|961.5|962.4|961.8|961.8|961.2|820
1627641780000|2021-07-30 10:43:00|961.8|961.6|962|961.5|962.3|961.6|961.7|961.1|2853
1627641790000|2021-07-30 10:43:10|962.3|961.6|962.3|961.7|962.3|961.7|962.3|961.6|601
1627641810000|2021-07-30 10:43:30|962.5|961.8|962.7|961.9|962.8|961.9|962.5|961.8|0
1627641830000|2021-07-30 10:43:50|962.8|962|962.7|962|962.8|962|962.7|962|500
1627641840000|2021-07-30 10:44:00|962.6|961.9|961.8|961.3|962.6|961.9|961.6|961.2|1115
1627641850000|2021-07-30 10:44:10|961.7|961.2|961.8|961.1|962.2|961.9|961.7|960.9|4569
1627641860000|2021-07-30 10:44:20|961.7||961.7||961.7||961.7||0
1627641910000|2021-07-30 10:45:10|961.9|961.2|961.9|961.4|961.9|961.4|961.9|961.2|667
1627641930000|2021-07-30 10:45:30|961.8||961.8||961.8||961.8||0
1627641940000|2021-07-30 10:45:40|961.9|961.5|962.2|961.7|962.2|961.7|961.9|961.5|900
1627641950000|2021-07-30 10:45:50|962.4|961.8|962.1|961.8|962.4|961.8|962.1|961.8|0
1627641960000|2021-07-30 10:46:00|962|961.7|962|961.6|962|961.7|961.9|961.6|1596
1627641970000|2021-07-30 10:46:10|961.9|961.5|961.6|961.3|961.9|961.5|961.6|961.3|943
1627641980000|2021-07-30 10:46:20|961.9|961.4|962.4|961.9|962.4|961.9|961.9|961.4|1026
1627641990000|2021-07-30 10:46:30|962.1|961.8|961.8|961.4|962.1|961.8|961.8|961.4|787
1627642020000|2021-07-30 10:47:00|962|961.5|962.5|962|962.8|962|962|961.5|717
1627642040000|2021-07-30 10:47:20|962.7|962.1|962.8|962.3|962.8|962.3|962.7|962.1|168
1627642050000|2021-07-30 10:47:30|962.9|962.4|963.5|962.7|963.6|962.7|962.9|962.4|32
1627642060000|2021-07-30 10:47:40|963.3||963.3||963.3||963.3||0
1627642080000|2021-07-30 10:48:00|963.2||963.2||963.2||963.2||0
1627642090000|2021-07-30 10:48:10|963.3||963.2||963.3||963.2||0
1627642100000|2021-07-30 10:48:20|963.1|962.6|962.6|962|963.1|962.6|962.6|961.9|2396
1627642120000|2021-07-30 10:48:40|962.7|962.2|963.3|962.5|963.3|962.5|962.7|962.2|426
1627642130000|2021-07-30 10:48:50|963.4||963.6||963.6||963.4||0
1627642160000|2021-07-30 10:49:20|963.3|962.6|963.6|963|963.6|963|963.3|962.6|3
1627642170000|2021-07-30 10:49:30|963.8|963.1|964.2|963.3|964.3|963.5|963.8|963.1|28
1627642190000|2021-07-30 10:49:50|964.1||964.1||964.1||964.1||0
1627642200000|2021-07-30 10:50:00|964|963.6|963.7|963.6|964|963.6|963.7|963.1|2209
1627642260000|2021-07-30 10:51:00|963.2|963.4|963.5|963|963.7|963.4|963.2|962.8|864
1627642300000|2021-07-30 10:51:40||963.1||963.1||963.1||963.1|400
1627642310000|2021-07-30 10:51:50|963.6|963|964.1|963.7|964.1|963.7|963.5|963|540
1627642320000|2021-07-30 10:52:00|964.2|963.8|964.4|964.1|964.9|964.1|964.2|963.8|158
1627642330000|2021-07-30 10:52:10|964.3|964|964.2|964|964.3|964|964.2|964|7
1627642340000|2021-07-30 10:52:20|964.3|964.2|965|964.3|965|964.3|964.3|964.2|181
1627642370000|2021-07-30 10:52:50|965.4|964.4|965.3|964.7|965.6|964.8|965.3|964.4|776
1627642380000|2021-07-30 10:53:00|965.2|964.6|965.2|964.6|965.2|964.6|965.2|964.6|0
1627642400000|2021-07-30 10:53:20||964.7||964.8||964.8||964.7|0
1627642410000|2021-07-30 10:53:30|965.6|965|965.6|965|965.6|965|965.6|964.8|383
1627642420000|2021-07-30 10:53:40|965.5|964.9|965|964.6|965.6|964.9|965|964.6|816
1627642430000|2021-07-30 10:53:50|965.1|964.7|966.1|965.2|966.1|965.2|965.1|964.7|623
1627642480000|2021-07-30 10:54:40|965.9||966.1||966.1||965.9||200
1627642490000|2021-07-30 10:54:50|965.8||965.8||965.8||965.8||0
1627642500000|2021-07-30 10:55:00|966.1|965.3|966.1|965.4|966.1|965.4|966.1|965.3|3
1627642520000|2021-07-30 10:55:20|966.4|965.5|967.1|966|967.3|966|966.4|965.5|325
1627642540000|2021-07-30 10:55:40|967|966.1|966.3|966|967|966.4|966.3|966|1798
1627642550000|2021-07-30 10:55:50|966.2|965.8|966|965.6|966.2|965.8|966|965.6|0
1627642560000|2021-07-30 10:56:00|965.9|965.5|965.6|965|965.9|965.5|965.6|964.9|190
1627642570000|2021-07-30 10:56:10||964.9||964.9||964.9||964.9|0
1627642580000|2021-07-30 10:56:20||965||965||965||965|1000
1627642620000|2021-07-30 10:57:00|965.8|965.1|965.6|965.1|966|965.3|965.6|965.1|613
1627642630000|2021-07-30 10:57:10|965.5||965.5||965.5||965.5||0
1627642640000|2021-07-30 10:57:20|965.4|965|965.5|965|965.5|965|965.4|964.9|1050
1627642650000|2021-07-30 10:57:30|965.3||965.3||965.3||965.3||0
1627642660000|2021-07-30 10:57:40|965.2|964.9|966.1|965.1|966.2|965.1|964.9|964.3|581
1627642680000|2021-07-30 10:58:00|965.8||966.1||966.1||965.8||0
1627642690000|2021-07-30 10:58:10|966|965|965.4|964.7|966|965|965.4|964.6|0
1627642700000|2021-07-30 10:58:20|965.3|964.6|964.9|964.6|965.3|964.6|964.9|964.6|34
1627642720000|2021-07-30 10:58:40|965.1|964.7|965.4|964.9|965.4|964.9|964.9|964.7|384
1627642730000|2021-07-30 10:58:50|965.3|964.8|965.2|964.8|965.3|964.8|965.2|964.8|0
1627642750000|2021-07-30 10:59:10|965.4|964.9|965.7|965.2|966.2|965.2|965.4|964.9|3895
1627642760000|2021-07-30 10:59:20|965.6|965.1|965.5|965.2|965.7|965.3|965.4|965|285
1627642770000|2021-07-30 10:59:30|965.4|965.3|965.6|965.2|966.1|965.4|965.4|965.2|192
1627642780000|2021-07-30 10:59:40|965.5||965.5||965.5||965.5||0
1627642790000|2021-07-30 10:59:50|965.4||965.4||965.4||965.4||0
1627642930000|2021-07-30 11:02:10|966.2|965.1|966.2|965.3|966.2|965.3|965.2|965.1|171
1627642940000|2021-07-30 11:02:20|966.1|965.2|965.9|964.8|966.1|965.2|965.9|964.8|1197
1627642950000|2021-07-30 11:02:30|965.8|964.9|965|964.4|965.8|965|965|964.4|6399
1627642960000|2021-07-30 11:02:40|965.1|964.2|964.1|963.3|965.1|964.2|964.1|963.2|4527
1627642970000|2021-07-30 11:02:50|||||||||260
1627642980000|2021-07-30 11:03:00|964|963.4|963.4|962.5|964.3|963.6|963.4|962.5|3360
1627643020000|2021-07-30 11:03:40||962.6||962.6||962.6||962.6|0
1627643030000|2021-07-30 11:03:50|963.5|962.7|963.8|963.1|963.9|963.1|963.5|962.7|2055
1627643040000|2021-07-30 11:04:00|964|963.2|963.8|963.2|964|963.2|963.8|963.2|0
1627643050000|2021-07-30 11:04:10|964|963.3|964.6|963.7|964.7|963.7|964|963.3|191
1627643060000|2021-07-30 11:04:20|964.7|963.8|964.9|964|965|964|964.7|963.8|0
1627643080000|2021-07-30 11:04:40|965|964.1|965.2|964.3|965.2|964.3|965|964.1|0
1627643100000|2021-07-30 11:05:00|965.1|964.2|965.1|964.2|965.1|964.2|965.1|964.1|0
1627643120000|2021-07-30 11:05:20|965.2|964.3|965.6|964.8|965.9|964.8|965.2|964.3|0
1627643140000|2021-07-30 11:05:40|965.5||965.4||965.5||965.4||0
1627643160000|2021-07-30 11:06:00|965.7|964.9|966.1|965.1|966.2|965.1|965.7|964.9|208
1627643170000|2021-07-30 11:06:10||965.2||965.2||965.2||965.2|0
1627643180000|2021-07-30 11:06:20|966|964.9|965.1|964.1|966|965.2|965.1|964.1|8340
1627643190000|2021-07-30 11:06:30|965|964.7|964.8|964|965|964.7|964.8|964|10
1627643200000|2021-07-30 11:06:40|964.7|963.8|964.3|963.3|964.7|963.8|964.3|963.2|797
1627643220000|2021-07-30 11:07:00|964.4|963.8|964.9|964.1|964.9|964.1|964.4|963.8|962
1627643230000|2021-07-30 11:07:10|965|964.2|964.7|964.1|965|964.2|964.7|964.1|0
1627643240000|2021-07-30 11:07:20|964.5|964|964.2|963.8|964.5|964|964.2|963.8|264
1627643250000|2021-07-30 11:07:30|964.1|963.6|963.6|963.2|964.1|963.6|963.6|962.7|2302
1627643260000|2021-07-30 11:07:40|963.8|963.3|962.6|961.7|963.9|963.4|962.6|961.6|750
1627643270000|2021-07-30 11:07:50||961.8||961.9||961.9||961.8|0
1627643280000|2021-07-30 11:08:00||961.8||961.9||961.9||961.8|0
1627643300000|2021-07-30 11:08:20||962||962||962||962|0
1627643320000|2021-07-30 11:08:40|962.5|961.8|962.5|962|962.5|962|962.5|961.8|0
1627643350000|2021-07-30 11:09:10|962.4||962.4||962.4||962.4||0
1627643400000|2021-07-30 11:10:00|962.6|962.1|962.9|962.8|963.1|962.8|962.6|962|1550
1627643410000|2021-07-30 11:10:10|963|962.5|963.2|962.7|963.8|963|962.9|962.4|208
1627643420000|2021-07-30 11:10:20|963.1||963.1||963.1||963.1||0
1627643430000|2021-07-30 11:10:30|963|962.5|963.2|962.6|963.2|962.6|962.8|962.1|1369
1627643440000|2021-07-30 11:10:40|963.1||963.1||963.1||963.1||0
1627643450000|2021-07-30 11:10:50|963|962.4|962.3|961.5|963|962.4|962.3|961.4|0
1627643460000|2021-07-30 11:11:00|962.2|961.3|961.9|961.1|962.2|961.3|961.9|961.1|6
1627643470000|2021-07-30 11:11:10||961.2||961.2||961.2||961.2|0
1627643520000|2021-07-30 11:12:00|962|961.3|962.9|962.3|962.9|962.3|962|961.3|2206
1627643530000|2021-07-30 11:12:10|963|962.4|963.4|962.6|963.5|962.6|963|962.4|32
1627643540000|2021-07-30 11:12:20|963.3|962.7|963.3|962.7|963.3|962.7|963.3|962.7|0
1627643550000|2021-07-30 11:12:30|963.2|962.5|963.8|963.1|963.9|963.1|963.2|962.3|273
1627643560000|2021-07-30 11:12:40|963.9|963.2|963.1|962.3|964.1|963.2|962.8|962|4598
1627643570000|2021-07-30 11:12:50|963.2|962.4|963.5|962.6|963.9|963.1|962.9|962.4|1327
1627643580000|2021-07-30 11:13:00|963.3|962.4|963.3|962.5|963.3|962.5|963.3|962.4|0
1627643590000|2021-07-30 11:13:10||962.6||962.7||962.7||962.6|0
1627643610000|2021-07-30 11:13:30|963.2|962.6|962.8|962.1|963.2|962.6|962.8|962|979
1627643620000|2021-07-30 11:13:40|962.9|962.2|963.3|962.7|963.9|963.2|962.9|962.2|2833
1627643630000|2021-07-30 11:13:50|963.2|962.8|963.3|962.7|963.7|962.9|963.2|962.7|152
1627643650000|2021-07-30 11:14:10|963.4|962.8|963.2|962.8|963.4|963.1|963.2|962.8|4308
1627643660000|2021-07-30 11:14:20|963.1|962.7|962.8|962|963.5|963.1|962.8|961.9|4479
1627643670000|2021-07-30 11:14:30|962.7|961.9|962.3|961.6|962.7|961.9|962.3|961.5|0
1627643700000|2021-07-30 11:15:00|962.2|961.4|961.3|960.5|962.2|961.4|961.3|960.4|1083
1627643710000|2021-07-30 11:15:10|961.4|960.6|961.5|960.7|961.8|960.7|961.4|960.6|2415
1627643720000|2021-07-30 11:15:20|961.6|961.5|961.2|960.5|961.8|961.5|961.2|960.5|4290
1627643730000|2021-07-30 11:15:30|961.1|960.3|960.9|960.3|961.1|960.3|960.9|960|2028
1627643740000|2021-07-30 11:15:40||960.4||960.4||960.4||960.1|0
1627643760000|2021-07-30 11:16:00|961|960.5|960|959.1|961.7|960.9|960|959.1|16765
1627643770000|2021-07-30 11:16:10|959.9|959|960|959.2|960|959.2|959.6|958.8|7567
1627643780000|2021-07-30 11:16:20|960.1|959.9|960.5|959.9|960.9|960|960.1|959.9|6087
1627643790000|2021-07-30 11:16:30|960.4|959.7|960.5|959.5|960.5|959.7|960.3|959.4|0
1627643800000|2021-07-30 11:16:40|960.3|959.4|960.2|959.1|960.3|959.4|960.2|959.1|0
1627643810000|2021-07-30 11:16:50|960.3|959.2|960|959.3|960.3|960|960|959.2|420
1627643820000|2021-07-30 11:17:00|960.1|959.4|960.6|960.1|960.6|960.1|960.1|959.2|2952
1627643830000|2021-07-30 11:17:10|960.4||960.4||960.4||960.4||0
1627643840000|2021-07-30 11:17:20|960.6|960.2|960.4|960|961.1|960.8|960.2|959.2|4254
1627643850000|2021-07-30 11:17:30|960.5|959.8|960.4|960|960.5|960|960.4|959.3|0
1627643860000|2021-07-30 11:17:40|960.3|959.7|960.2|960|960.3|960|960.2|959.2|0
1627643880000|2021-07-30 11:18:00|960.5|960.1|960.6|959.7|960.7|960.3|960.5|959.6|1005
1627643900000|2021-07-30 11:18:20|960.5|960|959.7|958.8|960.5|960|959.7|958.8|22568
1627643910000|2021-07-30 11:18:30|959.6|958.9|959.7|959.2|960.3|959.8|959.6|958.8|8512
1627643920000|2021-07-30 11:18:40||959.3||959.3||959.3||959.3|0
1627643940000|2021-07-30 11:19:00|959.9|959.4|960.4|959.6|960.4|959.6|959.9|959.4|771
1627643950000|2021-07-30 11:19:10|960.3|959.5|960.3|959.5|960.3|959.5|960.3|959.5|0
1627643960000|2021-07-30 11:19:20|960.4|959.6|961|960.2|961|960.2|960.3|959.6|170
1627643980000|2021-07-30 11:19:40|962|960.3|961.1|960.4|962|961|961.1|960.3|14795
1627643990000|2021-07-30 11:19:50|960.9|960.3|960.8|960.3|960.9|960.4|960.7|960.3|2126
1627644000000|2021-07-30 11:20:00|960.7|960.2|960.5|959.9|960.7|960.2|960.5|959.5|1216
1627644010000|2021-07-30 11:20:10||960||960||960||960|0
1627644040000|2021-07-30 11:20:40|960.4|959.9|960.5|960|960.5|960|960.1|959.3|1339
1627644060000|2021-07-30 11:21:00|960.6|959.8|960.6|959.8|961.2|960.5|960.5|959.8|2492
1627644070000|2021-07-30 11:21:10|960.5|959.7|960.3|960.2|960.5|960.2|960.3|959.7|0
1627644090000|2021-07-30 11:21:30|960.6|960.3|960.4|960|960.6|960.3|960.4|960|1041
1627644100000|2021-07-30 11:21:40|960.3|959.8|960.3|959.8|960.5|959.8|960.3|959.8|61
1627644110000|2021-07-30 11:21:50|960.2|959.7|959.6|959.3|960.2|959.7|959.6|959.3|10000
1627644120000|2021-07-30 11:22:00|959.5|959.4|959.6|959.1|959.9|959.5|959.5|959|1895
1627644130000|2021-07-30 11:22:10||959||959||959||958.8|0
1627644140000|2021-07-30 11:22:20|959.5|958.9|959.5|959|959.7|959|959.4|958.8|3596
1627644160000|2021-07-30 11:22:40|959.7|959.1|960|959.4|960|959.4|959.7|959.1|603
1627644170000|2021-07-30 11:22:50|960.1|959.5|959.9|959.4|960.2|959.8|959.8|959.2|2185
1627644180000|2021-07-30 11:23:00|959.8|959.3|959.8|959.4|959.8|959.4|959.8|959.2|0
1627644190000|2021-07-30 11:23:10|959.7|959.3|959.4|959|959.7|959.4|959.4|959|1682
1627644210000|2021-07-30 11:23:30|959.6|959.1|959.6|959|959.7|959.1|959.6|959|143
1627644230000|2021-07-30 11:23:50|959.3||959.6||959.7||959.3||3
1627644240000|2021-07-30 11:24:00|959.7|959.1|960|959.4|960.6|959.5|959.7|959.1|945
1627644270000|2021-07-30 11:24:30||959.5||959.5||959.5||959.5|0
1627644290000|2021-07-30 11:24:50||959.6||959.7||959.8||959.6|0
1627644300000|2021-07-30 11:25:00|960.2|959.8|960.4|959.9|960.4|959.9|960.2|959.8|133
1627644310000|2021-07-30 11:25:10|960.6|960|960.7|960.1|961|960.4|960.6|960|1731
1627644320000|2021-07-30 11:25:20|960.6|960|960.6|959.7|960.6|960|960.6|959.7|833
1627644330000|2021-07-30 11:25:30|960.5|960.1|960.5|960.1|960.5|960.1|960.5|960.1|217
1627644350000|2021-07-30 11:25:50|960.4|960|960.1|959.7|960.4|960|960.1|959.7|2146
1627644360000|2021-07-30 11:26:00|960|959.8|960.4|959.9|960.4|959.9|960|959.8|1256
1627644370000|2021-07-30 11:26:10|960.3|960|960.4|960|960.4|960|960.3|960|0
1627644380000|2021-07-30 11:26:20|960.3||960.3||960.3||960.3||0
1627644390000|2021-07-30 11:26:30|960.2|959.8|959.7|959.4|960.2|959.8|959.7|959.4|1763
1627644400000|2021-07-30 11:26:40|959.6|959.3|959.6|959.1|959.7|959.3|959.6|959|0
1627644430000|2021-07-30 11:27:10|959.5|959.4|959.4|959.1|959.6|959.4|959.4|959|36
1627644440000|2021-07-30 11:27:20|959.2|959|959.2|959|959.2|959|959.2|959|0
1627644470000|2021-07-30 11:27:50|959.1||959.1||959.1||959.1||270
1627644480000|2021-07-30 11:28:00|959|958.8|958.8|958.5|959.1|958.8|958.8|958.5|1245
1627644520000|2021-07-30 11:28:40|959.1|958.6|959.4|958.9|959.4|958.9|958.8|958.6|400
1627644530000|2021-07-30 11:28:50|959.2|958.8|959.2|958.8|959.4|958.8|959.2|958.8|1000
1627644540000|2021-07-30 11:29:00|959.4|958.9|959.7|959.2|959.7|959.2|959.4|958.9|370
1627644580000|2021-07-30 11:29:40|||||||||350
1627644590000|2021-07-30 11:29:50|959.6|959.1|959|958.5|959.6|959.1|959|958.5|697
1627644600000|2021-07-30 11:30:00|958.9|958.4|958.8|958.3|959.1|958.8|958.4|957.4|21530
1627644610000|2021-07-30 11:30:10|958.7|958.2|958.7|958.2|958.7|958.2|958.7|958.2|0
1627644620000|2021-07-30 11:30:20|958.6|958.1|958.6|958|958.6|958.1|958.4|958|401
1627644660000|2021-07-30 11:31:00|958.5|957.9|957.8|957.1|958.5|957.9|957.8|957|169
1627644670000|2021-07-30 11:31:10|957.7|957|956.7|956|957.7|957|956.7|956|2908
1627644690000|2021-07-30 11:31:30|956.6||956.4||956.6||956.4||0
1627644710000|2021-07-30 11:31:50|956.5|956.1|956.4|955.5|957.1|956.5|956.4|955.4|11771
1627644720000|2021-07-30 11:32:00|956.3|955.7|956.2|955.7|956.3|955.7|956.2|955.7|0
1627644730000|2021-07-30 11:32:10|956.1|955.6|955.9|955|956.1|955.6|955.9|955|243
1627644740000|2021-07-30 11:32:20|955.8|954.9|955.3|954.1|955.8|954.9|955.3|954.1|5385
1627644750000|2021-07-30 11:32:30|955.2|954|954.9|954|955.2|954.1|954.9|954|0
1627644760000|2021-07-30 11:32:40|954.8|953.9|954|953|954.8|954.2|954|953|15655
1627644770000|2021-07-30 11:32:50|953.7|953.1|953.7|953|953.7|953.1|953.7|953|1052
1627644780000|2021-07-30 11:33:00|953.6|953.3|953.9|953.3|954.5|954.1|953.5|953.3|8662
1627644790000|2021-07-30 11:33:10|954|953.4|954.6|954|955.5|954.4|953.9|953.4|12251
1627644800000|2021-07-30 11:33:20|954.7|953.9|954.5|953.9|954.7|953.9|954.5|953.7|1726
1627644810000|2021-07-30 11:33:30|954.4|953.8|954.2|953.6|954.4|954|954.2|953.6|4
1627644820000|2021-07-30 11:33:40|954.1|953.5|953.8|953.3|954.1|953.5|953.8|953.3|443
1627644830000|2021-07-30 11:33:50|953.7||953.7||953.7||953.7||0
1627644840000|2021-07-30 11:34:00|953.9|953.4|954.1|953.3|954.7|953.8|953.8|953.3|1317
1627644850000|2021-07-30 11:34:10||953.4||953.4||953.4||953.4|0
1627644880000|2021-07-30 11:34:40|954.4|953.5|954.7|954.1|955.8|954.9|954.4|953.5|3609
1627644890000|2021-07-30 11:34:50|954.6|954|954.1|953.3|954.6|954|954.1|953.3|1170
1627644900000|2021-07-30 11:35:00||953.4||953.4||953.4||953.4|0
1627644920000|2021-07-30 11:35:20|954|953.3|954|953.3|954|953.3|954|953.3|0
1627644930000|2021-07-30 11:35:30||953.4||953.3||953.4||953.3|0
1627644950000|2021-07-30 11:35:50|954.1|953.4|955.4|954.4|955.4|954.4|954|953.4|2214
1627644970000|2021-07-30 11:36:10|955.3|954.3|955.1|954.3|955.3|954.3|955.1|954.3|1273
1627644980000|2021-07-30 11:36:20|||||||||200
1627644990000|2021-07-30 11:36:30|955|954.2|955.1|954.2|955.2|954.5|954.8|954.2|1136
1627645000000|2021-07-30 11:36:40|954.8||954.8||954.8||954.8||0
1627645010000|2021-07-30 11:36:50|954.7|954.3|954.7|954.3|954.7|954.3|954.7|954.2|0
1627645020000|2021-07-30 11:37:00|955|954.5|955.2|954.6|955.2|954.6|955|954.5|176
1627645030000|2021-07-30 11:37:10|955.4|954.7|955.7|955.1|955.8|955.2|955.1|954.7|2523
1627645040000|2021-07-30 11:37:20|955.8|955.2|956.8|955.9|956.9|955.9|955.8|955.2|1300
1627645050000|2021-07-30 11:37:30|956.6|956|956.6|956.1|956.6|956.1|956.6|956|0
1627645060000|2021-07-30 11:37:40|956.8|956.2|957.5|956.5|957.6|956.5|956.8|956.2|157
1627645070000|2021-07-30 11:37:50|956.6|956.6|957.4|956.7|957.7|956.7|956.6|956.6|4
1627645090000|2021-07-30 11:38:10|957.7|956.8|957.9|957.5|958.1|957.5|957.7|956.8|114
1627645100000|2021-07-30 11:38:20|957.8|957.3|957.7|956.9|957.9|957.6|957.6|956.7|8106
1627645110000|2021-07-30 11:38:30|957.6|956.8|957.3|956.4|957.6|956.8|957.3|956.3|1069
1627645120000|2021-07-30 11:38:40|957.2|956.3|956.8|956|957.2|956.3|956.7|956|1033
1627645130000|2021-07-30 11:38:50|956.7|956.2|956.4|956|956.7|956.2|956.4|956|210
1627645140000|2021-07-30 11:39:00|956.3|955.8|957|956|957|956|956.2|955.4|613
1627645160000|2021-07-30 11:39:20|956.9|955.9|956.2|955.2|956.9|955.9|956.2|955.2|1056
1627645180000|2021-07-30 11:39:40|956.1|955.1|955.5|954.6|956.1|955.1|955.5|954.5|514
1627645210000|2021-07-30 11:40:10||954.7||954.8||954.8||954.7|0
1627645230000|2021-07-30 11:40:30|955.7|955.1|956.1|955.5|956.1|955.5|955.6|955.1|1525
1627645260000|2021-07-30 11:41:00|956|955.4|955.8|954.7|956|955.4|955.8|954.7|379
1627645310000|2021-07-30 11:41:50|955.7|955.1|955.6|954.7|955.7|955.1|955.6|954.5|6
1627645320000|2021-07-30 11:42:00|955.5||955.5||955.5||955.5||0
1627645330000|2021-07-30 11:42:10|955.6|954.8|956|955.2|956.1|955.2|955.6|954.8|639
1627645370000|2021-07-30 11:42:50|955.9|955.3|955.4|954.8|955.9|955.3|955.4|954.8|1987
1627645380000|2021-07-30 11:43:00|955.2|954.9|955.1|954.7|955.6|954.9|955.1|954.5|2193
1627645390000|2021-07-30 11:43:10|955|954.8|955.3|954.7|955.4|955.1|955|954.5|1747
1627645400000|2021-07-30 11:43:20|955.4|954.8|955.7|955.3|955.7|955.3|955.4|954.8|4380
1627645430000|2021-07-30 11:43:50|955.6|955.1|955.6|955|955.6|955.1|955.2|955|4137
1627645440000|2021-07-30 11:44:00|955.5|954.8|955.1|955|955.5|955|955.1|954.8|4630
1627645450000|2021-07-30 11:44:10|||||||||676
1627645460000|2021-07-30 11:44:20|955.2|955.1|956|955.4|956.2|955.4|955.2|955.1|1190
1627645470000|2021-07-30 11:44:30|955.9|955.2|955.7|955.2|955.9|955.2|955.7|955.2|480
1627645480000|2021-07-30 11:44:40|955.8|955.3|956.6|955.8|956.7|955.8|955.7|955.3|404
1627645510000|2021-07-30 11:45:10||956||956||956||956|0
1627645520000|2021-07-30 11:45:20|956.8|956.1|956.7|956|957|956.1|956.7|956|0
1627645540000|2021-07-30 11:45:40||956.3||956.3||956.3||956.3|0
1627645560000|2021-07-30 11:46:00|956.9|956.4|957.7|956.9|957.8|956.9|956.9|956.4|118
1627645570000|2021-07-30 11:46:10|957.8|957|958|957.1|958.1|957.1|957.8|957|0
1627645580000|2021-07-30 11:46:20|958.1|957.2|958.3|957.4|958.4|957.4|958.1|957.2|0
1627645620000|2021-07-30 11:47:00|958.4|957.5|958.5|957.9|958.9|957.9|958.4|957.5|0
1627645630000|2021-07-30 11:47:10|958.4||958.4||958.4||958.4||0
1627645640000|2021-07-30 11:47:20|958.6|958|959|958.3|959.1|958.3|958.6|958|1894
1627645650000|2021-07-30 11:47:30|959.2|958.4|959.9|959|960|959|959.2|958.4|196
1627645660000|2021-07-30 11:47:40|960|959.1|960.1|959.3|960.4|959.3|960|959.1|0
1627645670000|2021-07-30 11:47:50|960||960||960||960||0
1627645680000|2021-07-30 11:48:00|959.9|959.2|959.3|958.2|959.9|959.3|959.3|958.1|2578
1627645690000|2021-07-30 11:48:10|959.2|958.3|959|958.3|959.2|958.3|959|958.3|0
1627645710000|2021-07-30 11:48:30|959.2|958.4|959.5|958.6|959.5|958.6|959.2|958.4|472
1627645730000|2021-07-30 11:48:50|959|959|958.9|958.2|959|959|958.9|958.2|6123
1627645740000|2021-07-30 11:49:00|958.8|958.1|958.5|957.5|958.8|958.1|958.5|957.5|553
1627645750000|2021-07-30 11:49:10|958.4||958.4||958.4||958.4||0
1627645760000|2021-07-30 11:49:20|958.3|957.6|958.3|957.5|958.3|958.2|958.3|957.3|1290
1627645780000|2021-07-30 11:49:40||957.7||957.7||957.7||957.7|0
1627645790000|2021-07-30 11:49:50|958.5|957.8|958.6|957.8|958.6|958|958.5|957.8|188
1627645800000|2021-07-30 11:50:00|958.5|957.7|958.3|957.7|958.5|957.7|958.3|957.7|0
1627645810000|2021-07-30 11:50:10|958.2|957.6|958.1|957.4|958.2|957.6|958.1|957.1|1
1627645820000|2021-07-30 11:50:20|957.9|957.5|957.7|957.5|957.9|957.5|957.7|957.5|0
1627645830000|2021-07-30 11:50:30|957.8|957.6|957.6|957.4|958.1|957.6|957.6|956.9|4789
1627645840000|2021-07-30 11:50:40|957.5|957.2|957.2|956.4|957.5|957.2|957.2|956.4|1362
1627645850000|2021-07-30 11:50:50|957.1|956.3|956.7|955.6|957.1|956.3|956.7|955.6|3753
1627645860000|2021-07-30 11:51:00|956.6||956.5||956.6||956.5||0
1627645870000|2021-07-30 11:51:10|956.6|955.7|957|956.2|957|956.2|956.6|955.7|219
1627645890000|2021-07-30 11:51:30|956.9|956.1|956.9|956.1|956.9|956.1|956.9|956.1|0
1627645900000|2021-07-30 11:51:40|956.7|956.2|956.7|956.2|957|956.7|956.7|956.2|1999
1627645910000|2021-07-30 11:51:50|||||||||109
1627645920000|2021-07-30 11:52:00|956.6|956.1|956.5|956.1|956.6|956.1|956.5|956.1|358
1627645930000|2021-07-30 11:52:10|956.4|955.9|956.2|955.6|956.4|955.9|956.2|955.5|311
1627645940000|2021-07-30 11:52:20|956.1|955.4|956.2|955.6|956.2|956.1|956|955.1|3008
1627645950000|2021-07-30 11:52:30|956.4|955.7|956.5|955.9|956.5|955.9|956.4|955.7|264
1627645960000|2021-07-30 11:52:40|956.7|956|956.8|956.2|956.8|956.2|956.7|956|338
1627645970000|2021-07-30 11:52:50|||||||||1086
1627645980000|2021-07-30 11:53:00|956.7|956.1|956.5|955.7|956.7|956.1|956.5|955.6|512
1627646000000|2021-07-30 11:53:20|956.6|955.8|957.3|956.3|957.3|956.3|956.6|955.8|1217
1627646060000|2021-07-30 11:54:20||956.4||956.5||956.5||956.4|0
1627646080000|2021-07-30 11:54:40|957.2||957.2||957.2||957.2||0
1627646090000|2021-07-30 11:54:50|957.1|956.4|956.8|956.4|957.1|956.5|956.8|956.4|0
1627646100000|2021-07-30 11:55:00|956.9|956.5|957|956.6|957.3|956.6|956.9|956.5|933
1627646160000|2021-07-30 11:56:00|957.2|956.7|957.6|957.3|957.6|957.3|957.2|956.7|908
1627646190000|2021-07-30 11:56:30|957.8|957.4|958.6|957.7|958.7|957.7|957.8|957.4|881
1627646210000|2021-07-30 11:56:50|958.5|958|958.4|957.7|958.5|958|958.4|957.7|50
1627646220000|2021-07-30 11:57:00|958.3|957.6|957.7|957.5|958.3|957.6|957.7|957.4|2473
1627646230000|2021-07-30 11:57:10|957.6|957.4|957.4|956.4|957.6|957.4|957.4|956.4|1689
1627646240000|2021-07-30 11:57:20|957.3|956.2|957|956.4|957.3|956.4|957|956.2|0
1627646250000|2021-07-30 11:57:30|956.9|956.5|957.3|956.5|957.5|956.6|956.9|956.5|5077
1627646260000|2021-07-30 11:57:40|957.2|956.4|956.9|956.3|957.2|956.4|956.9|956.2|0
1627646270000|2021-07-30 11:57:50|957|956.5|956.9|956.1|957.2|956.9|956.9|956.1|8958
1627646280000|2021-07-30 11:58:00|956.6||956.6||956.6||956.6||0
1627646290000|2021-07-30 11:58:10|956.9|956.2|957.2|956.5|957.2|956.5|956.6|956.2|2481
1627646300000|2021-07-30 11:58:20|956.9||956.8||956.9||956.8||0
1627646310000|2021-07-30 11:58:30|956.9|956.6|957.1|956.7|957.2|956.7|956.9|956.6|363
1627646320000|2021-07-30 11:58:40|957.2||957.2||957.2||957.2||0
1627646340000|2021-07-30 11:59:00|957.1||957.1||957.1||957.1||0
1627646350000|2021-07-30 11:59:10|957|956.4|956.8|956.1|957|956.4|956.8|956.1|2631
1627646360000|2021-07-30 11:59:20|||||||||50
1627646370000|2021-07-30 11:59:30|956.5||956.4||956.5||956.4||0
1627646380000|2021-07-30 11:59:40|956.3||956.3||956.3||956.3||0
1627646390000|2021-07-30 11:59:50|956.2|956|956.2|956|956.2|956|956.1|956|628
1627646400000|2021-07-30 12:00:00|956.4|956.1|957.3|956.7|957.3|956.7|956.4|956|2013
1627646410000|2021-07-30 12:00:10|957.2|956.8|956.7|956|957.2|956.8|956.7|956|701
1627646430000|2021-07-30 12:00:30||956.1||956||956.1||956|0
1627646450000|2021-07-30 12:00:50|956.8|956.1|957.3|956.6|957.3|956.6|956.8|956.1|4036
1627646460000|2021-07-30 12:01:00|957.2|956.4|956.8|956.1|957.2|956.4|956.8|956.1|209
1627646470000|2021-07-30 12:01:10|956.7|956.2|956.6|956.2|956.7|956.2|956.6|956.2|0
1627646490000|2021-07-30 12:01:30|956.8|956.3|956.9|956.2|957.3|956.5|956.8|956.2|3099
1627646500000|2021-07-30 12:01:40|956.8|956.1|956.3|955.1|956.8|956.1|956.3|955.1|2319
1627646530000|2021-07-30 12:02:10||955.2||955.2||955.2||955.2|0
1627646550000|2021-07-30 12:02:30|956.2|955|954.3|953.5|956.2|955|954.3|953.2|7639
1627646560000|2021-07-30 12:02:40|954.5|953.6|955.3|954.7|955.9|954.7|954.5|953.6|100
1627646570000|2021-07-30 12:02:50|955.2|954.6|955.2|954.3|955.2|954.6|955.2|954.3|6009
1627646580000|2021-07-30 12:03:00|955|954.2|955.3|954.5|955.3|954.5|955|953.8|210
1627646590000|2021-07-30 12:03:10||954.4||954.4||954.4||954.4|0
1627646600000|2021-07-30 12:03:20|955.2|954.3|955.2|954.4|955.2|954.4|955.2|954.3|0
1627646620000|2021-07-30 12:03:40|955.3|954.5|956.4|955.4|956.5|955.4|955.3|954.5|390
1627646630000|2021-07-30 12:03:50|956||956||956||956||2000
1627646640000|2021-07-30 12:04:00|955.9|955.5|956.9|955.9|957|955.9|955.9|955.5|2047
1627646650000|2021-07-30 12:04:10|956.7||956.7||956.7||956.7||0
1627646660000|2021-07-30 12:04:20|956.9|956|958|956.9|958.1|956.9|956.9|956|430
1627646680000|2021-07-30 12:04:40|957.9|957|957.9|957|957.9|957|957.9|957|0
1627646690000|2021-07-30 12:04:50|957.8||957.7||957.8||957.7||0
1627646700000|2021-07-30 12:05:00|957.8|956.9|957.2|956.3|957.8|956.9|957.2|956.3|1861
1627646730000|2021-07-30 12:05:30||956.2||956.1||956.2||956.1|0
1627646740000|2021-07-30 12:05:40||956.2||956.2||956.2||956.2|0
1627646750000|2021-07-30 12:05:50|||||||||500
1627646760000|2021-07-30 12:06:00|957.1|956.1|956.3|955.6|957.1|956.1|956.3|955.6|1350
1627646770000|2021-07-30 12:06:10|956.4|955.5|955.9|954.8|956.5|955.7|955.9|954.8|3073
1627646780000|2021-07-30 12:06:20|955.8|954.9|955.5|954.6|955.8|955|955.5|954.6|3374
1627646790000|2021-07-30 12:06:30|955.4|954.5|955.9|955|955.9|955|955.3|954.3|1951
1627646800000|2021-07-30 12:06:40||955.2||955.3||955.3||955.2|0
1627646810000|2021-07-30 12:06:50|956.1|955.4|956.6|955.6|956.7|955.6|956.1|955.4|165
1627646820000|2021-07-30 12:07:00|956.5|955.4|955.7|955.2|956.6|955.4|955.7|955.2|27
1627646850000|2021-07-30 12:07:30|956|955.5|956.2|955.5|956.3|955.6|955.7|955.5|741
1627646860000|2021-07-30 12:07:40|956.1|955.3|956.1|955.3|956.5|955.3|955.4|954.9|14688
1627646900000|2021-07-30 12:08:20|956.3|955.4|956.2|955.6|956.5|955.9|956|955.4|8657
1627646910000|2021-07-30 12:08:30|956.4|955.7|956.5|955.6|956.7|956|956.2|955.5|6425
1627646920000|2021-07-30 12:08:40|956.6|956|956.6|956.1|956.7|956.1|956.2|956|1046
1627646940000|2021-07-30 12:09:00|956.5|956.3|956.3|956.1|956.6|956.3|956.3|956.1|774
1627646950000|2021-07-30 12:09:10|956.5|955.8|956.6|956.1|957|956.4|956.5|955.8|1487
1627646960000|2021-07-30 12:09:20|956.5||956.4||956.5||956.4||0
1627646970000|2021-07-30 12:09:30|956.5|956.2|956.5|956.2|957.3|956.4|956.5|956.2|875
1627646980000|2021-07-30 12:09:40|956.8|956.3|957.2|956.2|957.3|956.3|956.8|956.2|200
1627646990000|2021-07-30 12:09:50|957|956.3|957|956.2|957|956.3|957|956.2|0
1627647000000|2021-07-30 12:10:00|957.1|956.3|957.2|956.4|957.5|956.4|956.7|956.3|452
1627647010000|2021-07-30 12:10:10|957|956.3|957|956.2|957|956.3|957|956.2|0
1627647020000|2021-07-30 12:10:20|956.9||956.9||956.9||956.9||0
1627647080000|2021-07-30 12:11:20|957.6|956.3|957.4|956.6|957.6|956.6|957.1|956.3|10000
1627647090000|2021-07-30 12:11:30|957.1||957.1||957.1||957.1||0
1627647100000|2021-07-30 12:11:40||956.5||956.3||956.5||956.2|0
1627647120000|2021-07-30 12:12:00|957|956.5|956.6|955.7|957|956.5|956.6|955.7|1686
1627647130000|2021-07-30 12:12:10|956.5||956.4||956.5||956.4||0
1627647150000|2021-07-30 12:12:30||955.8||955.6||955.8||955.6|0
1627647170000|2021-07-30 12:12:50|956.3|955.7|956.2|955.4|956.3|955.7|956.2|955.4|1550
1627647180000|2021-07-30 12:13:00|956.1|955.3|955.7|954.8|956.1|955.4|955.7|954.7|581
1627647190000|2021-07-30 12:13:10|955.6|954.7|955.5|954.7|955.6|954.7|955.5|954.7|0
1627647200000|2021-07-30 12:13:20|955.7|954.8|955.4|954.9|955.8|954.9|955|954.2|4701
1627647210000|2021-07-30 12:13:30|955.3|954.8|955.4|954.7|955.6|954.8|955.1|954.4|7069
1627647220000|2021-07-30 12:13:40|955.1|954.6|954.4|954|955.4|954.6|954.4|954|9682
1627647230000|2021-07-30 12:13:50|954.3|953.8|953.6|953|954.3|953.8|953.6|953|1513
1627647240000|2021-07-30 12:14:00|953.8|953.3|954.8|953.8|954.9|953.8|953.8|953.3|1583
1627647250000|2021-07-30 12:14:10|955|953.9|955.5|954.5|955.6|954.5|955|953.9|224
1627647260000|2021-07-30 12:14:20|955.3|954.6|955.2|954.5|955.3|955|955.1|954.5|794
1627647270000|2021-07-30 12:14:30|955.1|954.4|954.5|953.9|955.1|954.4|954.5|953.8|1012
1627647280000|2021-07-30 12:14:40|954.4|954|955.3|954.5|955.3|954.6|954.4|954|1907
1627647290000|2021-07-30 12:14:50|955.2|954.4|955.3|954.5|955.3|954.5|955|954.3|199
1627647300000|2021-07-30 12:15:00||954.6||954.7||954.7||954.6|0
1627647310000|2021-07-30 12:15:10|955.2||955.3||955.3||955.2||0
1627647320000|2021-07-30 12:15:20|955.7|954.8|955.7|954.9|955.8|955|955.3|954.8|978
1627647330000|2021-07-30 12:15:30||954.8||954.7||954.8||954.7|0
1627647360000|2021-07-30 12:16:00||954.9||954.7||954.9||954.7|0
1627647370000|2021-07-30 12:16:10|955.6|954.6|955.3|954.3|955.6|954.6|955.3|954.3|1000
1627647380000|2021-07-30 12:16:20|955.2|954.2|955.1|954.4|955.2|954.4|954.9|954.1|2603
1627647390000|2021-07-30 12:16:30||954.6||954.5||954.7||954.4|8
1627647400000|2021-07-30 12:16:40|955.2|954.6|955.2|954.4|955.2|954.6|955.2|954.4|400
1627647410000|2021-07-30 12:16:50|955.1|954.5|955.1|954.5|955.1|954.5|955.1|954.4|0
1627647420000|2021-07-30 12:17:00|955.3|954.4|955.1|954.5|955.4|954.5|955.1|954.4|7000
1627647430000|2021-07-30 12:17:10|955.4|954.6|955|954.2|955.6|954.8|954.9|954.1|9079
1627647440000|2021-07-30 12:17:20|954.7|954.1|954|953.3|954.7|954.1|954|953.3|4354
1627647450000|2021-07-30 12:17:30|953.9|953.4|954.4|953.6|954.5|953.9|953.9|953.3|1246
1627647460000|2021-07-30 12:17:40|954.3|953.7|954.2|953.6|954.3|953.7|954.2|953.6|2000
1627647470000|2021-07-30 12:17:50|954.1||954||954.1||953.9||108
1627647500000|2021-07-30 12:18:20|953.9||953.9||953.9||953.9||0
1627647530000|2021-07-30 12:18:50|953.8|953.3|953.5|953|953.8|953.3|953.4|953|3390
1627647540000|2021-07-30 12:19:00|953.4|953.2|953.1|952.4|953.4|953.2|953.1|952.3|16866
1627647590000|2021-07-30 12:19:50|953.4|952.5|953.5|953.1|953.5|953.1|953.1|952.5|2735
1627647600000|2021-07-30 12:20:00|953.8|953.2|953.8|953|954.3|953.5|953.5|953|1276
1627647610000|2021-07-30 12:20:10|953.7||953.6||953.7||953.6||0
1627647620000|2021-07-30 12:20:20|953.5|953.2|953.3|953|953.5|953.2|953.3|952.8|2451
1627647630000|2021-07-30 12:20:30|||||||||8
1627647650000|2021-07-30 12:20:50|953.2|952.8|953.1|952.4|953.2|952.8|953.1|952.4|55
1627647660000|2021-07-30 12:21:00|953|952.3|953.2|952.4|953.2|952.4|953|952.2|1942
1627647670000|2021-07-30 12:21:10|953.4|952.7|953.3|952.8|953.7|952.8|953.3|952.7|0
1627647690000|2021-07-30 12:21:30|953.7|952.9|953.7|953.1|953.8|953.1|953.7|952.9|143
1627647710000|2021-07-30 12:21:50|953.6|953|953.5|952.7|953.6|953|953.5|952.7|50
1627647720000|2021-07-30 12:22:00|953.4||953.3||953.4||953.3||0
1627647730000|2021-07-30 12:22:10|953.2|952.6|953.4|952.7|953.4|952.9|952.9|952.3|2807
1627647740000|2021-07-30 12:22:20|953.3|953.2|953.2|952.7|953.4|953.2|953.2|952.6|3675
1627647750000|2021-07-30 12:22:30||952.8||952.8||952.8||952.8|0
1627647760000|2021-07-30 12:22:40|953.4|952.7|953.4|953.1|953.4|953.3|953.4|952.7|643
1627647770000|2021-07-30 12:22:50|953.3|952.9|953.1|952.7|953.3|952.9|953.1|952.7|7500
1627647780000|2021-07-30 12:23:00||952.8||952.8||952.8||952.7|0
1627647790000|2021-07-30 12:23:10|953.3|952.9|953.1|952.8|953.3|952.9|953.1|952.8|203
1627647810000|2021-07-30 12:23:30|953|952.7|953|952.5|953.4|953.1|952.9|952.4|8970
1627647820000|2021-07-30 12:23:40|952.9|952.4|952.2|952|952.9|952.4|952.2|952|2088
1627647830000|2021-07-30 12:23:50|952.7|952.1|952.6|952|952.8|952.1|952.6|952|293
1627647840000|2021-07-30 12:24:00|952.8|952.3|953.1|952.3|953.2|952.3|952.8|952.3|0
1627647850000|2021-07-30 12:24:10|952.6|952.4|953|952.3|953.1|952.5|952.6|952.3|119
1627647880000|2021-07-30 12:24:40|953.1|952.4|953.1|952.8|953.4|952.8|953.1|952.4|611
1627647890000|2021-07-30 12:24:50|953.4|952.9|953.5|953.1|953.5|953.2|953.1|952.9|200
1627647900000|2021-07-30 12:25:00|953.7|953.2|953.5|953.2|953.7|953.5|953.2|952.8|4595
1627647910000|2021-07-30 12:25:10|953.6|953.3|953.5|953.1|953.7|953.5|953.5|953|452
1627647920000|2021-07-30 12:25:20|953.6|953.2|954|953.3|954|953.3|953.6|953.2|901
1627647930000|2021-07-30 12:25:30|954.2|953.4|954.3|953.8|954.4|954.1|954.1|953.4|1751
1627647940000|2021-07-30 12:25:40|954.2|953.9|954.2|953.9|954.4|953.9|954.1|953.9|891
1627647960000|2021-07-30 12:26:00|954.1|953.8|954.4|954|954.4|954|953.9|953.5|2185
1627647970000|2021-07-30 12:26:10|954.3|954.1|954.3|953.8|954.4|954.1|954.3|953.7|250
1627647980000|2021-07-30 12:26:20||953.7||953.7||953.7||953.7|0
1627647990000|2021-07-30 12:26:30|954.4|953.8|954.4|954.3|954.4|954.3|954.4|953.8|353
1627648000000|2021-07-30 12:26:40|954.5|954.4|954.4|954|954.9|954.5|954.4|954|3995
1627648010000|2021-07-30 12:26:50||954.1||954||954.1||954|0
1627648020000|2021-07-30 12:27:00|954.3|953.9|954.1|953.8|954.3|953.9|954|953.8|1796
1627648030000|2021-07-30 12:27:10|954.3|953.9|954.3|953.9|954.6|954.1|954.1|953.8|2459
1627648040000|2021-07-30 12:27:20|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|0
1627648050000|2021-07-30 12:27:30|954.3|953.9|954.5|953.9|954.6|954|954.2|953.9|1755
1627648060000|2021-07-30 12:27:40|954.4||954.4||954.4||954.4||0
1627648070000|2021-07-30 12:27:50|954.5|954|954.6|954.2|954.6|954.2|954.5|954|1178
1627648080000|2021-07-30 12:28:00|954.8|954.3|955.3|954.6|955.8|954.8|954.8|954.3|1792
1627648090000|2021-07-30 12:28:10|955.2|954.5|954.8|954.4|955.2|954.5|954.8|954.3|14
1627648100000|2021-07-30 12:28:20|954.6|954.2|954.4|954|954.6|954.2|954.4|953.9|1196
1627648110000|2021-07-30 12:28:30||953.9||953.9||953.9||953.9|0
1627648120000|2021-07-30 12:28:40|954.3|953.8|954.3|953.8|954.3|953.8|954.3|953.8|0
1627648130000|2021-07-30 12:28:50||953.9||953.9||953.9||953.9|0
1627648160000|2021-07-30 12:29:20|954.2|954.1|954.1|953.9|954.2|954.1|954.1|953.9|3659
1627648170000|2021-07-30 12:29:30|954|953.8|953.9|953.8|954.2|953.8|953.9|953.8|714
1627648180000|2021-07-30 12:29:40|953.8|953.5|953.6|953.1|953.8|953.5|953.6|953.1|5110
1627648190000|2021-07-30 12:29:50|953.3|953|952.9|952.2|953.3|953|952.8|952.1|2011
1627648200000|2021-07-30 12:30:00|953.1|952.3|953.2|952.5|953.3|952.5|953.1|952.3|809
1627648210000|2021-07-30 12:30:10|953.5|952.6|953.9|953.1|954|953.1|953.5|952.6|219
1627648260000|2021-07-30 12:31:00|953.8||953.8||953.8||953.8||0
1627648290000|2021-07-30 12:31:30|954|953.2|954.3|953.8|955.1|954.8|954|953.2|5235
1627648300000|2021-07-30 12:31:40|954.7|953.9|954.6|953.8|954.7|953.9|954.6|953.8|1000
1627648310000|2021-07-30 12:31:50|954.2|953.9|954.8|954|954.8|954|954.2|953.9|290
1627648330000|2021-07-30 12:32:10|955|954.1|955.1|954.1|955.1|954.1|955|954.1|0
1627648340000|2021-07-30 12:32:20|955.3|954.2|955.7|955.3|955.7|955.3|955.1|954.2|852
1627648350000|2021-07-30 12:32:30|955.8|955.4|956|955.5|956|955.7|955.8|955.3|774
1627648360000|2021-07-30 12:32:40|956.3|955.6|956.8|956.1|956.9|956.1|956|955.6|651
1627648370000|2021-07-30 12:32:50|956.7|956|956.3|955.7|956.7|956.5|956.2|955.5|5470
1627648380000|2021-07-30 12:33:00|956.2||956.2||956.2||956.2||0
1627648390000|2021-07-30 12:33:10|956.1|955.6|956.1|955.5|956.2|956.1|956.1|955.3|9880
1627648400000|2021-07-30 12:33:20|956.5|955.6|957.5|956.5|957.6|956.5|956.5|955.6|724
1627648410000|2021-07-30 12:33:30|957.4|956.4|956.9|956|957.4|956.4|956.9|956|2988
1627648420000|2021-07-30 12:33:40|957|956.9|956.5|955.6|957|956.9|956.2|955.6|15820
1627648430000|2021-07-30 12:33:50|956.4|955.7|956|955.2|956.4|955.7|956|955.2|1666
1627648440000|2021-07-30 12:34:00|955.9||955.8||955.9||955.8||0
1627648450000|2021-07-30 12:34:10|955.7|955.1|956.8|956.1|956.9|956.1|955.6|955.1|1849
1627648460000|2021-07-30 12:34:20|956.7|956|956.4|955.7|956.7|956|956.4|955.7|699
1627648470000|2021-07-30 12:34:30|956.5||956.4||956.5||956.4||0
1627648480000|2021-07-30 12:34:40|956.7|955.8|956.5|955.8|956.7|955.8|956.5|955.8|2500
1627648490000|2021-07-30 12:34:50|956.7|955.9|957.1|956.2|957.1|956.2|956.7|955.9|205
1627648500000|2021-07-30 12:35:00|957|956.4|956.6|955.7|957|956.4|956.6|955.7|505
1627648520000|2021-07-30 12:35:20|956.5|955.6|956|955|956.5|955.6|956|955|1201
1627648530000|2021-07-30 12:35:30|955.9|954.9|955.3|954.5|955.9|954.9|955.3|954.5|3000
1627648550000|2021-07-30 12:35:50|955.2|954.4|954.8|953.8|955.2|954.4|954.8|953.7|3934
1627648560000|2021-07-30 12:36:00|954.7|953.9|954.5|953.4|954.7|953.9|954.5|953.4|0
1627648570000|2021-07-30 12:36:10|954.4|953.9|954.4|953.9|954.4|953.9|954.4|953.9|0
1627648590000|2021-07-30 12:36:30|954.3|953.7|954.2|953.2|954.3|953.7|954.2|953.2|1901
1627648600000|2021-07-30 12:36:40|954||954||954||954||0
1627648610000|2021-07-30 12:36:50|953.9|953.1|953.8|953.2|953.9|953.2|953.8|952.9|0
1627648620000|2021-07-30 12:37:00||953.3||953.3||953.3||953.3|0
1627648630000|2021-07-30 12:37:10|953.9|953.2|953.7|953.2|954|953.5|953.7|953.2|2598
1627648640000|2021-07-30 12:37:20|||||||||10
1627648660000|2021-07-30 12:37:40|954|953.3|954|953.5|954|953.6|954|953.3|337
1627648670000|2021-07-30 12:37:50|954.2|953.6|954.7|953.8|954.7|953.8|954.2|953.6|1117
1627648680000|2021-07-30 12:38:00||953.9||954||954||953.9|0
1627648690000|2021-07-30 12:38:10|954.6|953.9|954.3|953.3|954.6|954|954.3|953.3|242
1627648700000|2021-07-30 12:38:20|954.4|953.4|954.4|953.6|954.4|953.6|954.2|953.4|2673
1627648710000|2021-07-30 12:38:30|954.3|953.4|954|953|954.3|953.4|954|953|809
1627648720000|2021-07-30 12:38:40|953.9||953.7||953.9||953.7||0
1627648740000|2021-07-30 12:39:00|953.6||953.6||953.6||953.6||0
1627648750000|2021-07-30 12:39:10|953.5||953.5||953.6||953.5||0
1627648770000|2021-07-30 12:39:30|953.8|952.8|953.2|952.8|953.8|952.8|953.2|952.5|2610
1627648780000|2021-07-30 12:39:40|953.5|952.7|952.8|952.1|953.5|952.7|952.8|952|1380
1627648790000|2021-07-30 12:39:50|952.9|952.2|952.8|952.4|952.9|952.4|952.8|952.2|135
1627648800000|2021-07-30 12:40:00|953|952.5|953.7|952.9|953.9|952.9|953|952.5|379
1627648810000|2021-07-30 12:40:10|953.8|953|953.9|953.3|954.1|953.3|953.8|953|3000
1627648820000|2021-07-30 12:40:20|953.8|953.1|953.6|953|953.8|953.1|953.6|953|111
1627648830000|2021-07-30 12:40:30|953.5|952.9|954.8|953.9|954.9|953.9|953.5|952.9|15682
1627648840000|2021-07-30 12:40:40|954.6|953.7|954.3|953.3|954.6|953.9|954.3|953.3|1615
1627648860000|2021-07-30 12:41:00||953.4||953.4||953.4||953.4|0
1627648890000|2021-07-30 12:41:30|954.2||954.1||954.2||954.1||0
1627648900000|2021-07-30 12:41:40||953.5||953.5||953.5||953.5|58
1627648920000|2021-07-30 12:42:00|954.2|953.6|954.5|954|955.1|954|954.2|953.6|2592
1627648930000|2021-07-30 12:42:10|954.8|954.1|954.9|954.1|954.9|954.1|954.8|954.1|205
1627648940000|2021-07-30 12:42:20|955.1|954.2|955.7|954.6|955.8|954.6|955.1|954.2|1436
1627648950000|2021-07-30 12:42:30|956|954.7|955.6|954.8|956|954.8|955.6|954.7|3000
1627648960000|2021-07-30 12:42:40|955.5|954.7|955.3|954.6|955.5|954.7|955.3|954.6|1385
1627648970000|2021-07-30 12:42:50||954.8||954.8||954.8||954.8|0
1627648980000|2021-07-30 12:43:00|955.2||955.2||955.2||955.2||0
1627648990000|2021-07-30 12:43:10|955.1|954.6|955|954.3|955.1|954.6|955|954.2|127
1627649000000|2021-07-30 12:43:20|954.9|954.2|954.8|953.9|954.9|954.8|954.8|953.8|0
1627649010000|2021-07-30 12:43:30|||||||||100
1627649020000|2021-07-30 12:43:40||954.2||954.2||954.2||954.2|0
1627649030000|2021-07-30 12:43:50||954.3||954.2||954.3||954.2|0
1627649050000|2021-07-30 12:44:10|954.7||954.7||954.7||954.7||0
1627649060000|2021-07-30 12:44:20|954.5|954.3|954.7|954.2|954.7|954.4|954.5|954.2|637
1627649080000|2021-07-30 12:44:40|954.5|954.3|955.1|954.3|955.2|954.6|954.5|954.2|312
1627649120000|2021-07-30 12:45:20|955.2|954.4|955.5|954.7|955.6|954.7|955.2|954.4|1577
1627649130000|2021-07-30 12:45:30|955.8|955|955.9|955.3|955.9|955.3|955.8|955|151
1627649140000|2021-07-30 12:45:40|955.8|955.2|955.8|955|955.8|955.2|955.8|955|0
1627649160000|2021-07-30 12:46:00|955.7|954.9|955.4|954.7|955.7|954.9|955.4|954.5|845
1627649170000|2021-07-30 12:46:10|955.5|955|956.5|955.7|956.5|955.7|955.5|955|1605
1627649180000|2021-07-30 12:46:20||955.8||955.8||955.8||955.8|0
1627649190000|2021-07-30 12:46:30|956.7|955.9|957|956.4|957|956.4|956.7|955.9|2300
1627649200000|2021-07-30 12:46:40||956.5||956.5||956.5||956.5|0
1627649220000|2021-07-30 12:47:00|956.9|956.6|957.5|956.8|957.5|956.9|956.9|956.5|3121
1627649230000|2021-07-30 12:47:10|957.6|956.9|958|957.3|958.1|957.4|957.5|956.9|1558
1627649240000|2021-07-30 12:47:20|958.1|957.4|957.7|957.2|958.1|957.6|957.4|957.2|2305
1627649250000|2021-07-30 12:47:30|957.6|957|957.5|957.1|957.6|957.1|957.2|956.7|213
1627649260000|2021-07-30 12:47:40|957.4|956.8|957|956.4|957.4|956.9|956.9|956.3|7
1627649270000|2021-07-30 12:47:50|956.9|956.3|956.6|956|956.9|956.3|956.6|955.9|750
1627649280000|2021-07-30 12:48:00||955.9||955.9||955.9||955.9|0
1627649290000|2021-07-30 12:48:10|956.5|955.8|956.2|955.5|956.5|955.8|956.2|955.4|441
1627649300000|2021-07-30 12:48:20|956.3|955.6|956.3|955.7|956.4|955.7|956.3|955.6|1036
1627649310000|2021-07-30 12:48:30|956.2|955.6|955.3|954.4|956.2|955.6|955.3|954.3|1719
1627649320000|2021-07-30 12:48:40|955.1|954.3|954.5|953.8|955.1|954.3|954.5|953.8|2136
1627649330000|2021-07-30 12:48:50|954.4|954|954.4|954|954.4|954|954.4|954|0
1627649340000|2021-07-30 12:49:00||954.1||954||954.1||954|0
1627649350000|2021-07-30 12:49:10|954.5|954.1|954.5|954|955|954.3|954.4|954|862
1627649360000|2021-07-30 12:49:20|954.4|953.9|954.3|953.6|954.4|953.9|954.3|953.6|907
1627649370000|2021-07-30 12:49:30|954.4|953.7|954.6|953.7|954.6|953.7|954.4|953.7|199
1627649380000|2021-07-30 12:49:40|954.9||954.9||954.9||954.9||0
1627649390000|2021-07-30 12:49:50|954.8||954.8||954.8||954.8||0
1627649400000|2021-07-30 12:50:00|954.3|953.8|954.3|953.8|954.3|953.9|954.3|953.8|0
1627649410000|2021-07-30 12:50:10||954||954||954||954|0
1627649430000|2021-07-30 12:50:30|954.7|954.1|954.7|954|954.7|954.1|954.7|954|220
1627649440000|2021-07-30 12:50:40|954.8|953.8|954.3|953.8|954.8|953.8|954.1|953.8|650
1627649450000|2021-07-30 12:50:50|954||954||954||954||0
1627649460000|2021-07-30 12:51:00|953.9|953.6|953.9|953|954|953.6|953.9|953|1
1627649510000|2021-07-30 12:51:50|953.6||953.6||953.6||953.6||0
1627649520000|2021-07-30 12:52:00|953.5||953.4||953.5||953.4||0
1627649530000|2021-07-30 12:52:10|953.3|952.9|953|952.2|953.3|952.9|953|952.2|1092
1627649540000|2021-07-30 12:52:20|952.9|952.3|952.8|952.1|952.9|952.3|952.8|952.1|0
1627649550000|2021-07-30 12:52:30|952.9|952.6|953.6|953|954|953.4|952.9|952.6|2338
1627649560000|2021-07-30 12:52:40|953.7||953.7||953.7||953.7||0
1627649570000|2021-07-30 12:52:50|953.8|953.1|953.7|953.6|953.9|953.6|953.6|953.1|6567
1627649580000|2021-07-30 12:53:00|953.8|953.3|953.8|953|954.9|954.1|953.6|953|7463
1627649590000|2021-07-30 12:53:10|954.1|954|953.4|952.7|954.2|954|953.4|952.7|10495
1627649600000|2021-07-30 12:53:20|953.3|952.8|953.9|953.2|953.9|953.2|953.3|952.8|800
1627649610000|2021-07-30 12:53:30|954.1|953.3|955.2|954.6|955.4|954.7|954.1|953.3|17207
1627649620000|2021-07-30 12:53:40|955.1|954.4|955.9|955.1|956.4|955.2|955.1|954.4|643
1627649640000|2021-07-30 12:54:00|955.8|955|955.7|954.9|955.8|955.1|955.6|954.9|276
1627649650000|2021-07-30 12:54:10|955.8|955|955.7|955|955.8|955|955.7|955|0
1627649660000|2021-07-30 12:54:20|955.6|954.9|955.9|955|956|955.5|955.5|954.8|8322
1627649670000|2021-07-30 12:54:30|955.8|954.9|955.4|954.8|955.8|954.9|955.4|954.7|1128
1627649680000|2021-07-30 12:54:40|955.3|954.6|955|954.3|955.3|954.6|955|954.2|1
1627649690000|2021-07-30 12:54:50|954.9|954.2|954.9|954.4|954.9|954.4|954.9|954.2|0
1627649710000|2021-07-30 12:55:10|955|954.5|955.8|955|955.8|955.1|954.9|954.5|1162
1627649720000|2021-07-30 12:55:20|955.7||955.7||955.7||955.7||0
1627649730000|2021-07-30 12:55:30|955.6|954.8|955.4|954.6|955.6|954.8|955.4|954.6|18
1627649740000|2021-07-30 12:55:40|955.3|954.5|955.2|954.3|955.3|954.5|955|954.2|861
1627649750000|2021-07-30 12:55:50|954.9|954.2|954.4|953.7|955.4|955.2|954.4|953.7|31238
1627649760000|2021-07-30 12:56:00|954.2|953.6|953.6|953.1|954.2|953.6|953.6|953|1206
1627649780000|2021-07-30 12:56:20|954.3|953.2|955.5|954.8|955.8|954.8|954.2|953.2|7999
1627649790000|2021-07-30 12:56:30|955.4||955.4||955.4||955.4||0
1627649800000|2021-07-30 12:56:40||954.9||954.9||954.9||954.9|0
1627649810000|2021-07-30 12:56:50|955.8|955|956.8|955.6|956.8|955.6|955.8|955|1678
1627649820000|2021-07-30 12:57:00|957.1|955.7|957.6|956.7|958.1|956.7|957.1|955.7|0
1627649830000|2021-07-30 12:57:10|957.7|956.8|957.8|956.8|958|956.8|957.7|956.8|0
1627649840000|2021-07-30 12:57:20|957.9|956.9|958.3|957.4|958.8|957.4|957.9|956.9|0
1627649860000|2021-07-30 12:57:40|958.4|957.5|958.9|958.2|959|958.2|958.4|957.5|2777
1627649870000|2021-07-30 12:57:50|959|958.3|958.5|957.9|959|958.4|958.4|957.9|700
1627649880000|2021-07-30 12:58:00|958.4|957.6|958|957.2|958.4|957.6|958|957|526
1627649890000|2021-07-30 12:58:10||957.3||957.3||957.3||957.3|0
1627649900000|2021-07-30 12:58:20|958.1|957.4|958.4|957.8|958.4|957.8|958.1|957.4|897
1627649910000|2021-07-30 12:58:30|958.3|957.7|958.3|957.6|958.3|957.7|958.3|957.5|0
1627649920000|2021-07-30 12:58:40|958.4|957.5|958.9|958|959|958.3|958.3|957.5|13346
1627649930000|2021-07-30 12:58:50|958.8|957.8|958.2|957.1|958.8|957.8|958.2|957|0
1627649940000|2021-07-30 12:59:00|958.1|957.9|958.9|958.1|959|958.9|957.9|957.9|16418
1627649950000|2021-07-30 12:59:10|958.8|957.9|958.4|957.4|958.8|957.9|958.4|957.3|23
1627649960000|2021-07-30 12:59:20|958.3|957.3|957.9|957|958.3|957.3|957.9|957|804
1627649970000|2021-07-30 12:59:30|957.8|956.9|957.6|957.1|957.8|957.1|957.6|956.8|0
1627649980000|2021-07-30 12:59:40|957.4|957.2|958.4|957.4|958.4|957.4|957.4|957.2|667
1627649990000|2021-07-30 12:59:50|958.3|958|958.2|957.2|958.3|958|958.2|957.1|457
1627650000000|2021-07-30 13:00:00||957.1||957.1||957.1||957.1|0
1627650010000|2021-07-30 13:00:10||957.3||957.3||957.3||957.3|0
1627650020000|2021-07-30 13:00:20|958.1||958||958.1||958||0
1627650070000|2021-07-30 13:01:10|957.9|957.1|957.7|957|957.9|957.1|957.7|956.7|718
1627650080000|2021-07-30 13:01:20|957.6||957.7||957.7||957.6||0
1627650090000|2021-07-30 13:01:30|957.6|956.8|957.4|956.3|957.6|956.8|957.4|956.2|674
1627650110000|2021-07-30 13:01:50|957.5|956.4|957.9|956.9|958.3|957.7|957.5|956.4|12696
1627650120000|2021-07-30 13:02:00|957.8|956.8|956.9|955.7|957.8|957|956.9|955.7|1611
1627650130000|2021-07-30 13:02:10|956.4|955.6|956|955.1|956.4|955.6|955.9|955|500
1627650140000|2021-07-30 13:02:20|955.7|955.2|956.3|955.4|956.4|955.4|955.7|955.2|318
1627650150000|2021-07-30 13:02:30|956.2|955.3|956.1|955.4|956.7|955.4|955.7|955.1|1000
1627650160000|2021-07-30 13:02:40|956|955.3|955.7|955.1|956|955.3|955.7|955.1|1088
1627650170000|2021-07-30 13:02:50|955.6|955|955.6|955|955.6|955|955.5|955|240
1627650180000|2021-07-30 13:03:00||955.1||955.1||955.1||955.1|0
1627650190000|2021-07-30 13:03:10|955.9|955.2|955.9|955.3|956.1|955.3|955.9|955.2|130
1627650200000|2021-07-30 13:03:20|956.1|955.4|956|955.2|956.1|955.8|956|955.2|205
1627650210000|2021-07-30 13:03:30||955.1||955.1||955.1||955.1|0
1627650220000|2021-07-30 13:03:40|955.8||955.8||955.8||955.8||0
1627650240000|2021-07-30 13:04:00|955.7||955.7||955.7||955.7||0
1627650250000|2021-07-30 13:04:10|955.6|955|955.1|954.3|955.6|955.1|955.1|954.3|4643
1627650260000|2021-07-30 13:04:20|955.3|954.4|955.3|954.6|955.6|955|955.3|954.4|2490
1627650270000|2021-07-30 13:04:30|955.2|954.9|955.6|955.1|955.6|955.1|955.2|954.9|435
1627650300000|2021-07-30 13:05:00|955.5|955|955.4|954.6|955.5|955|955.4|954.6|0
1627650310000|2021-07-30 13:05:10|955.3|954.5|955.3|954.4|955.3|954.5|955.3|954.4|100
1627650320000|2021-07-30 13:05:20|955.1|954.5|955.3|954.5|955.8|954.8|954.6|954|2448
1627650330000|2021-07-30 13:05:30|955.2|954.4|954.8|954.2|955.2|954.4|954.8|954.2|0
1627650340000|2021-07-30 13:05:40|954.7||954.6||954.7||954.6||0
1627650360000|2021-07-30 13:06:00|954.9|954.3|954.6|954|954.9|954.4|954.6|954|1545
1627650370000|2021-07-30 13:06:10|954.5|954.1|954.5|954.1|954.5|954.1|954.5|954.1|0
1627650380000|2021-07-30 13:06:20|954.9|954.2|955.5|954.9|955.9|954.9|954.9|954.2|5457
1627650390000|2021-07-30 13:06:30|955.4|954.8|955.2|955|955.7|955|955.1|954.6|835
1627650400000|2021-07-30 13:06:40|955.6|954.9|955.4|954.6|955.9|955.2|955.2|954.5|14268
1627650410000|2021-07-30 13:06:50|955.2|954.5|956.8|955.8|956.9|956.3|955.1|954.5|15703
1627650420000|2021-07-30 13:07:00|956.3|955.9|957.2|956.2|957.4|956.2|956.3|955.9|616
1627650430000|2021-07-30 13:07:10|957||957||957||957||0
1627650440000|2021-07-30 13:07:20|956.9|956.1|956.9|956.1|956.9|956.1|956.9|956.1|0
1627650460000|2021-07-30 13:07:40|957|956.3|956.3|955.3|957.4|956.3|956.3|955.3|2132
1627650470000|2021-07-30 13:07:50|956.2|955.2|955.9|955.3|956.2|955.3|955.9|954.9|0
1627650480000|2021-07-30 13:08:00|955.8||955.8||955.8||955.8||0
1627650490000|2021-07-30 13:08:10|955.7|955.4|956.3|955.6|956.4|955.9|955.6|955.3|2253
1627650500000|2021-07-30 13:08:20|955.9|955.3|955.8|955.3|955.9|955.3|955.8|955.3|808
1627650510000|2021-07-30 13:08:30|955.9|955.8|955.9|955.3|956.8|956.4|955.9|955.3|12783
1627650520000|2021-07-30 13:08:40|955.8|955.1|955.7|955.2|955.8|955.2|955.7|954.7|1001
1627650530000|2021-07-30 13:08:50|955.4||955.3||955.4||955.3||0
1627650540000|2021-07-30 13:09:00|955.7|955.3|955.3|955.2|956|955.3|955.3|955.2|1169
1627650550000|2021-07-30 13:09:10|955.9|955.1|955.4|954.8|955.9|955.1|955.4|954.8|3710
1627650560000|2021-07-30 13:09:20|955.3|954.7|955.3|954.9|955.3|954.9|955.3|954.6|0
1627650570000|2021-07-30 13:09:30|955.4|955.3|956|955.6|956.2|956|955.4|955.3|15332
1627650580000|2021-07-30 13:09:40|955.9|955.5|955.7|955|955.9|955.5|955.7|954.9|1423
1627650590000|2021-07-30 13:09:50|955.2||955.2||955.2||955.2||0
1627650600000|2021-07-30 13:10:00|955.7|955.1|956.2|955.2|956.3|955.2|955.7|955|1047
1627650610000|2021-07-30 13:10:10|955.9||955.9||955.9||955.9||0
1627650620000|2021-07-30 13:10:20|||||||||98
1627650630000|2021-07-30 13:10:30|956.2|955.3|957.1|956.2|957.2|956.2|955.9|955.3|138
1627650650000|2021-07-30 13:10:50|957.2|956.3|957.4|956.7|957.9|957|957.1|956.3|761
1627650660000|2021-07-30 13:11:00|957.5|956.8|957|956.3|957.7|956.8|957|956.3|508
1627650670000|2021-07-30 13:11:10|956.9|956.2|956.8|956.1|956.9|956.2|956.7|956|0
1627650680000|2021-07-30 13:11:20|956.9|956.2|957.4|956.8|957.4|956.8|956.8|956.2|720
1627650690000|2021-07-30 13:11:30|957.3|956.7|957.9|957.1|957.9|957.1|957.2|956.6|157
1627650700000|2021-07-30 13:11:40|958|957.2|958.3|957.6|958.3|957.6|957.9|957.2|1363
1627650760000|2021-07-30 13:12:40|958.2|957.5|957.4|956.5|958.2|957.5|957.4|956.5|1618
1627650770000|2021-07-30 13:12:50|957.3|956.6|957.3|956.6|957.3|956.6|957.3|956.6|0
1627650780000|2021-07-30 13:13:00|957.6|956.7|957.7|957|957.9|957.2|957.6|956.7|192
1627650820000|2021-07-30 13:13:40|958|957.1|957.6|957.2|958.1|957.4|957.6|957.1|3188
1627650830000|2021-07-30 13:13:50|957.5|957.1|957.3|956.5|957.5|957.1|956.8|955.9|3351
1627650840000|2021-07-30 13:14:00|957.1|956.6|957|956.4|957.1|956.6|957|956.4|0
1627650860000|2021-07-30 13:14:20|956.9|956.3|956.7|956|956.9|956.3|956.7|956|0
1627650870000|2021-07-30 13:14:30|956.4|955.9|956.3|955.8|956.4|955.9|956.3|955.8|0
1627650880000|2021-07-30 13:14:40|956|955.7|956|955.5|956|955.8|956|955.5|244
1627650890000|2021-07-30 13:14:50||955.6||955.5||955.6||955.5|406
1627650900000|2021-07-30 13:15:00||955.6||955.6||955.6||955.6|0
1627650910000|2021-07-30 13:15:10|956.3|955.7|956.5|955.6|956.6|955.8|956.3|955.6|237
1627650920000|2021-07-30 13:15:20|956||956||956||956||0
1627650930000|2021-07-30 13:15:30|957.1|955.7|958.3|957.3|958.6|957.3|957.1|955.7|11819
1627650940000|2021-07-30 13:15:40|958.2|957.2|958.1|957.3|958.2|957.3|957.6|957|2640
1627650950000|2021-07-30 13:15:50|957.9||957.9||957.9||957.8||0
1627650960000|2021-07-30 13:16:00|957.8|957.4|957.8|957.3|957.8|957.4|957.8|957|30
1627650970000|2021-07-30 13:16:10|957.7||957.7||957.7||957.7||0
1627651000000|2021-07-30 13:16:40|957.6|957|957.4|957.1|957.6|957.1|957.4|957|413
1627651010000|2021-07-30 13:16:50|957.7|957.2|958.4|957.6|958.4|957.6|957.7|957.2|880
1627651020000|2021-07-30 13:17:00|958.3|957.7|958.2|957.7|958.3|957.7|958.2|957.7|0
1627651040000|2021-07-30 13:17:20|958.4|957.8|958.9|958.4|959|958.5|958.4|957.8|2598
1627651050000|2021-07-30 13:17:30|958.8|958.3|959.2|958.6|959.9|958.9|958.7|957.8|1856
1627651060000|2021-07-30 13:17:40|959.1|958.8|959.8|959|959.9|959|959|958.6|1212
1627651070000|2021-07-30 13:17:50|959.9|959.1|960.8|959.6|960.8|959.6|959.9|959.1|2238
1627651080000|2021-07-30 13:18:00|960.7|959.7|960.7|959.8|960.7|959.8|960.7|959.7|0
1627651090000|2021-07-30 13:18:10|960.6|960|960.6|960|960.6|960.1|960.6|960|0
1627651100000|2021-07-30 13:18:20||960.1||960.1||960.1||960|0
1627651110000|2021-07-30 13:18:30|960.5|960|960|959.7|960.5|960|960|959.6|250
1627651120000|2021-07-30 13:18:40|||||||||261
1627651140000|2021-07-30 13:19:00|960.3|959.8|960|959.6|960.6|960|960|959.6|2198
1627651150000|2021-07-30 13:19:10|959.9|959.4|959.6|958.8|959.9|959.4|959.6|958.7|426
1627651170000|2021-07-30 13:19:30||958.9||959||959||958.9|0
1627651200000|2021-07-30 13:20:00|960.3|959.1|960.2|959.2|960.3|959.2|960.2|959.1|799
1627651210000|2021-07-30 13:20:10|960|959.1|959.7|959|960|959.1|959.7|959|0
1627651220000|2021-07-30 13:20:20|959.6|958.9|959.3|958.4|959.6|958.9|959.3|958.3|0
1627651250000|2021-07-30 13:20:50||958.5||958.5||958.5||958.5|0
1627651270000|2021-07-30 13:21:10|959.7|958.6|959.8|959|959.8|959|959.7|958.6|124
1627651310000|2021-07-30 13:21:50|959.7|959.4|960.1|959.5|960.1|959.7|959.7|959.4|1327
1627651340000|2021-07-30 13:22:20|960.5|959.6|960.1|959.7|960.9|959.7|960.1|959.6|667
1627651370000|2021-07-30 13:22:50|960|959.6|960|959.8|960|959.8|960|959.5|0
1627651390000|2021-07-30 13:23:10|959.9|959.5|959.8|959.4|960|959.8|959.8|959.4|2224
1627651410000|2021-07-30 13:23:30|960|959.5|960.4|960|960.4|960|960|959.5|1044
1627651420000|2021-07-30 13:23:40|960.3||960.3||960.4||960.3||0
1627651440000|2021-07-30 13:24:00|960.2|959.9|960.2|959.6|960.3|959.9|960.1|959.6|1542
1627651450000|2021-07-30 13:24:10|960.1|959.5|959.9|959.4|960.1|959.5|959.9|959.4|0
1627651460000|2021-07-30 13:24:20|959.8|959.3|959.3|959|959.8|959.3|959.3|958.9|2360
1627651470000|2021-07-30 13:24:30|959.2|958.8|959|958.8|959.2|958.8|959|958.3|8
1627651480000|2021-07-30 13:24:40|958.9|958.5|958.8|958.4|958.9|958.5|958.8|957.9|2136
1627651490000|2021-07-30 13:24:50|958.7|958.2|958.6|958.1|958.8|958.2|958.6|958.1|303
1627651500000|2021-07-30 13:25:00|958.8|958.2|959.8|958.8|959.9|958.8|958.6|958.2|3208
1627651510000|2021-07-30 13:25:10|959.6||959.6||959.6||959.6||0
1627651520000|2021-07-30 13:25:20||958.9||958.9||959||958.9|0
1627651530000|2021-07-30 13:25:30||959||958.9||959||958.9|0
1627651540000|2021-07-30 13:25:40|959.5||959.4||959.6||959.4||0
1627651560000|2021-07-30 13:26:00||959.2||958.9||959.2||958.9|8
1627651570000|2021-07-30 13:26:10|959.3|958.8|959.2|958.2|959.3|958.8|959.2|958.2|535
1627651580000|2021-07-30 13:26:20|959.1||958.9||959.1||958.9||20
1627651620000|2021-07-30 13:27:00|959.1|958.3|958.7|958.3|959.2|959|958.6|958.2|1000
1627651640000|2021-07-30 13:27:20|958.6|958.2|958.7|958.2|958.7|958.2|958.6|958.2|400
1627651660000|2021-07-30 13:27:40|959|958.3|959.3|958.8|959.3|958.8|958.7|958.3|2129
1627651670000|2021-07-30 13:27:50|959.7|958.9|960.6|959.8|961.2|960|959.7|958.9|8516
1627651680000|2021-07-30 13:28:00|960.5|959.7|961.3|960.4|961.4|960.4|960.2|959.7|7362
1627651690000|2021-07-30 13:28:10|961.4|960.5|961.9|961.3|962|961.3|961.4|960.5|1463
1627651700000|2021-07-30 13:28:20|962|961.4|962.4|962|962.7|962|962|961.4|1470
1627651710000|2021-07-30 13:28:30|962.3|961.7|961.9|961.2|962.4|962|961.9|961|1120
1627651720000|2021-07-30 13:28:40|||||||||150
1627651740000|2021-07-30 13:29:00|961.8|961.1|961.5|960.7|961.8|961.1|961.5|960.6|295
1627651750000|2021-07-30 13:29:10|961.4|960.8|961.3|960.7|961.4|960.8|961.3|960.4|624
1627651760000|2021-07-30 13:29:20|961.2|960.8|961.2|960.7|961.2|960.8|961.2|960.4|0
1627651770000|2021-07-30 13:29:30|961.1|960.5|960.8|959.8|961.2|960.5|960.8|959.7|284
1627651780000|2021-07-30 13:29:40|960.7||960.5||960.7||960.5||0
1627651790000|2021-07-30 13:29:50|960.2|959.9|960.5|960.1|961.3|960.4|960.2|959.9|1056
1627651800000|2021-07-30 13:30:00|960.4|960|960.9|960.2|960.9|960.3|960.3|959.9|194
1627651810000|2021-07-30 13:30:10|960.8|960.3|960.8|960.2|960.8|960.3|960.8|960.2|0
1627651820000|2021-07-30 13:30:20|960.7|960.3|961.2|960.2|961.4|960.7|960.7|960.2|1140
1627651830000|2021-07-30 13:30:30|961.1|960.3|961|960.3|961.1|960.3|961|960.3|4
1627651840000|2021-07-30 13:30:40|960.9|960.2|960.3|959.5|960.9|960.3|960.1|959.4|5665
1627651850000|2021-07-30 13:30:50|960.2|959.6|960.2|959.5|960.3|959.6|960.2|959.5|1000
1627651860000|2021-07-30 13:31:00|960.3|959.6|960.7|959.9|960.7|960|960.3|959.6|688
1627651870000|2021-07-30 13:31:10|960.6||960.6||960.6||960.6||0
1627651880000|2021-07-30 13:31:20|960.5||960.4||960.5||960.4||0
1627651890000|2021-07-30 13:31:30|960.3|959.7|960.2|959.3|960.3|959.7|960.2|959.2|946
1627651900000|2021-07-30 13:31:40|960.3|959.4|960.5|960|960.5|960|960.2|959.4|1536
1627651910000|2021-07-30 13:31:50|960.4|959.9|960.4|959.8|960.4|959.9|960.4|959.7|98
1627651920000|2021-07-30 13:32:00|960.5|959.9|960.3|959.9|960.6|960|960.3|959.8|1392
1627651930000|2021-07-30 13:32:10|960.2|959.8|960.1|959.9|960.3|959.9|960.1|959.8|565
1627651940000|2021-07-30 13:32:20|960|959.8|959.9|959.3|960|959.8|959.9|959.2|3160
1627651950000|2021-07-30 13:32:30||959.4||959.4||959.5||959.4|0
1627651970000|2021-07-30 13:32:50|959.8||959.8||959.8||959.8||0
1627651980000|2021-07-30 13:33:00|959.9|959.5|959.9|959.5|959.9|959.6|959.9|959.5|209
1627651990000|2021-07-30 13:33:10|960.1|959.6|961.5|960.5|961.5|960.5|959.9|959.6|1572
1627652000000|2021-07-30 13:33:20|961.7||961.5||961.7||961.5||0
1627652010000|2021-07-30 13:33:30|961.4||961.4||961.4||961.4||0
1627652020000|2021-07-30 13:33:40|961.5|960.6|962.3|961.3|962.4|961.7|961.5|960.6|1384
1627652030000|2021-07-30 13:33:50|962||961.9||962||961.9||5
1627652040000|2021-07-30 13:34:00|961.8|961.2|961.7|961|961.8|961.2|961.6|960.9|1516
1627652050000|2021-07-30 13:34:10|961.6|960.9|961.5|960.9|961.6|960.9|961.5|960.9|0
1627652060000|2021-07-30 13:34:20|961.4|961|961|960.4|961.4|961|961|960.4|1808
1627652080000|2021-07-30 13:34:40||960.5||960.6||960.6||960.4|73
1627652090000|2021-07-30 13:34:50|961.1|960.7|961|960.9|961.3|961|961|960.7|1809
1627652100000|2021-07-30 13:35:00|961.3|960.8|961.3|961.1|961.3|961.1|961.3|960.6|157
1627652110000|2021-07-30 13:35:10|961.6|961.2|961.8|961.2|962.4|961.5|961.6|961.1|1883
1627652120000|2021-07-30 13:35:20|961.7|961|961.7|960.9|961.7|961|961.5|960.8|94
1627652130000|2021-07-30 13:35:30|961.6|960.8|961.2|960.4|961.6|960.8|961.2|960.3|1021
1627652140000|2021-07-30 13:35:40|961.1|960.6|961.1|960.6|961.1|960.6|961.1|960.6|0
1627652150000|2021-07-30 13:35:50|961.3|960.7|961.5|961.1|962|961.1|961.3|960.7|202
1627652160000|2021-07-30 13:36:00|962|961.2|961.6|960.9|962.4|961.4|961.6|960.9|150
1627652170000|2021-07-30 13:36:10|961.5||961.5||961.5||961.5||0
1627652180000|2021-07-30 13:36:20||961||961||961||961|0
1627652200000|2021-07-30 13:36:40||961.1||961.1||961.1||961|0
1627652210000|2021-07-30 13:36:50|961.4|961|961.2|960.5|961.4|961|961|960.3|1269
1627652220000|2021-07-30 13:37:00|961.1|960.7|960.9|960.5|961.1|960.7|960.9|960.5|3435
1627652230000|2021-07-30 13:37:10|961|960.6|962.3|961.4|962.4|961.4|961|960.6|997
1627652240000|2021-07-30 13:37:20|962|961.3|962|961.4|962|961.4|962|961.3|0
1627652250000|2021-07-30 13:37:30|961.9|961.2|961.9|961.4|961.9|961.4|961.6|961|1256
1627652260000|2021-07-30 13:37:40|961.8|961.2|961.4|960.7|961.8|961.2|961.4|960.7|1617
1627652280000|2021-07-30 13:38:00||960.8||960.8||960.9||960.8|0
1627652290000|2021-07-30 13:38:10|961.5|960.9|962.4|961.6|962.5|961.7|961.5|960.9|819
1627652300000|2021-07-30 13:38:20|962|961.7|962.6|962.1|962.7|962.1|962|961.7|213
1627652310000|2021-07-30 13:38:30|962.7|962.2|963.2|962.8|963.7|962.8|962.7|962.2|327
1627652320000|2021-07-30 13:38:40||962.7||962.7||962.7||962.7|0
1627652330000|2021-07-30 13:38:50|963.1|962.5|962.8|962|963.1|962.7|962.7|962|1513
1627652340000|2021-07-30 13:39:00|962.7|961.9|962.7|962.1|962.7|962.1|962.7|961.7|0
1627652350000|2021-07-30 13:39:10|962.6|961.8|962.5|962.1|962.6|962.1|962.5|961.6|917
1627652370000|2021-07-30 13:39:30|962.6|962.2|962.5|961.3|962.8|962.2|962.5|961.3|1424
1627652380000|2021-07-30 13:39:40|962.4|961.2|962.3|961.3|962.4|961.3|962.3|961.2|0
1627652390000|2021-07-30 13:39:50|962.2|961.4|962.2|961.5|962.2|961.5|962.1|961.4|0
1627652460000|2021-07-30 13:41:00|||||||||178
1627652520000|2021-07-30 13:42:00|962.1||962||962.1||962||0
1627652550000|2021-07-30 13:42:30|962.4|961.6|962.7|962.1|962.8|962.1|962.4|961.6|356
1627652580000|2021-07-30 13:43:00|962.6||962.4||962.7||962.4||0
1627652600000|2021-07-30 13:43:20|962.3|962|962.2|962|962.3|962.1|962.2|962|1199
1627652610000|2021-07-30 13:43:30|962.1|961.8|962|961.7|962.1|961.8|962|961.6|253
1627652620000|2021-07-30 13:43:40|961.9||961.9||961.9||961.9||0
1627652650000|2021-07-30 13:44:10|962|961.8|962.2|961.8|962.3|961.8|962|961.8|717
1627652660000|2021-07-30 13:44:20|962.3|962|962.8|962.2|962.8|962.2|962.3|962|575
1627652670000|2021-07-30 13:44:30|962.7||962.7||962.7||962.7||0
1627652680000|2021-07-30 13:44:40|962.6|962.3|962.6|962.3|962.7|962.3|962.6|962.2|277
1627652690000|2021-07-30 13:44:50|962.8|962.4|963.1|962.8|963.2|962.8|962.8|962.4|922
1627652700000|2021-07-30 13:45:00|963|962.7|962.6|962|963.1|962.7|962.6|962|3608
1627652710000|2021-07-30 13:45:10|962.4|961.7|962.4|962|962.4|962|962.4|961.7|0
1627652720000|2021-07-30 13:45:20|962.3|961.7|962.4|961.7|962.4|961.7|962.3|961.7|207
1627652730000|2021-07-30 13:45:30|962.3||962.2||962.3||962.2||0
1627652760000|2021-07-30 13:46:00|962.3|961.8|962.9|962.4|962.9|962.4|962.3|961.8|344
1627652770000|2021-07-30 13:46:10|962.8|962.5|963.2|962.7|963.2|962.7|962.7|962.5|135
1627652780000|2021-07-30 13:46:20|963.1|962.8|964.1|963.6|964.3|963.6|963.1|962.8|8082
1627652790000|2021-07-30 13:46:30|964||964||964||964||582
1627652800000|2021-07-30 13:46:40||963.7||963.6||963.7||963.6|0
1627652810000|2021-07-30 13:46:50||963.7||963.7||963.7||963.7|0
1627652820000|2021-07-30 13:47:00|964.3|963.8|965.4|964.5|965.5|964.5|964.1|963.7|3832
1627652830000|2021-07-30 13:47:10||964.6||964.9||964.9||964.6|0
1627652840000|2021-07-30 13:47:20|965.7|965|965.9|965.3|965.9|965.3|965.7|965|183
1627652860000|2021-07-30 13:47:40|966|965.4|966.5|965.7|966.8|965.8|965.9|965.2|10184
1627652870000|2021-07-30 13:47:50|966.4|965.8|966.3|965.4|966.4|966.1|965.8|965|9428
1627652880000|2021-07-30 13:48:00|966.4|965.5|967.1|966.2|967.4|966.2|966.4|965.5|0
1627652890000|2021-07-30 13:48:10|967.3|966.3|967.7|966.6|967.7|966.6|967.3|966.3|158
1627652900000|2021-07-30 13:48:20||966.8||967||967.1||966.8|5
1627652910000|2021-07-30 13:48:30|967.6||967.9||968.1||967.6||0
1627652920000|2021-07-30 13:48:40|967.8|967.1|968.2|967.3|968.2|967.3|967.6|967.1|274
1627652930000|2021-07-30 13:48:50||967.4||967.5||967.5||967.4|0
1627652940000|2021-07-30 13:49:00||967.6||967.8||967.8||967.6|52
1627652950000|2021-07-30 13:49:10|968.5|967.9|968.9|968.2|969.4|968.3|968.5|967.9|2068
1627652960000|2021-07-30 13:49:20|969|968.3|969|968.9|969|968.9|969|968.3|61
1627652970000|2021-07-30 13:49:30|969.4|968.8|969.4|968.9|970|968.9|969.4|968.8|563
1627652980000|2021-07-30 13:49:40|969.3|968.8|969.1|968.3|969.3|968.8|969.1|968.3|528
1627652990000|2021-07-30 13:49:50|969|968.2|968|966.9|969|968.2|968|966.8|300
1627653010000|2021-07-30 13:50:10|967.9|966.8|966.8|965.9|967.9|966.8|966.8|965.9|3468
1627653020000|2021-07-30 13:50:20|966.7|965.8|966.7|965.8|966.7|965.8|966.7|965.8|0
1627653030000|2021-07-30 13:50:30|966.6|965.7|966|965|966.6|965.7|966|965|134
1627653040000|2021-07-30 13:50:40|965.9|965.1|966.1|965.1|966.1|965.1|965.9|965|4376
1627653050000|2021-07-30 13:50:50|966|965.2|966.8|965.9|966.8|965.9|966|965.2|1207
1627653060000|2021-07-30 13:51:00|966.5|965.3|966|965.1|966.5|965.3|966|965.1|5912
1627653070000|2021-07-30 13:51:10|965.9|965|966|965.2|966.1|965.2|965.9|965|1082
1627653080000|2021-07-30 13:51:20|965.9|965.1|965.9|964.8|965.9|965.1|965.9|964.8|0
1627653090000|2021-07-30 13:51:30|965.8||965.6||965.8||965.6||0
1627653100000|2021-07-30 13:51:40|965.5|964.6|965.3|964.1|965.5|964.6|965.3|964.1|518
1627653110000|2021-07-30 13:51:50|965.2|964.2|964.3|963.3|965.2|964.2|964.3|963.2|400
1627653120000|2021-07-30 13:52:00|964.2|963.2|963.5|962.7|964.2|963.2|963.5|962.5|0
1627653130000|2021-07-30 13:52:10|963.4||963.4||963.4||963.4||0
1627653140000|2021-07-30 13:52:20|963.3|963.3|963.2|962.6|963.3|963.3|963.2|962.6|260
1627653150000|2021-07-30 13:52:30|963.1|962.3|962.8|961.9|963.1|962.3|962.8|961.9|72
1627653160000|2021-07-30 13:52:40|962.7|962|963.7|962.8|963.7|962.8|962.7|962|971
1627653170000|2021-07-30 13:52:50|963.6|962.6|963.1|962.5|963.6|962.6|963.1|962.5|0
1627653180000|2021-07-30 13:53:00|963.3|962.4|963.2|962.3|963.7|963|962.9|962.3|11292
1627653190000|2021-07-30 13:53:10|963.1|962.1|963.1|962.4|963.2|962.4|962.4|961.7|1036
1627653200000|2021-07-30 13:53:20|963.2|962.3|963.2|962.3|963.3|962.4|962.4|962.3|5000
1627653210000|2021-07-30 13:53:30|963.1|962.4|962.6|962|963.1|962.4|962.6|961.7|418
1627653220000|2021-07-30 13:53:40|962.9|962.1|963.1|962.3|963.2|962.3|962.9|962.1|175
1627653230000|2021-07-30 13:53:50|963.2|962.4|962.6|961.7|963.3|962.5|962.5|961.7|885
1627653240000|2021-07-30 13:54:00|962.3|962|962.3|961.7|962.3|962|962.3|961.7|406
1627653250000|2021-07-30 13:54:10|962.2|961.5|962|961.3|962.2|961.5|962|961.2|585
1627653260000|2021-07-30 13:54:20|961.8||961.8||961.8||961.8||0
1627653270000|2021-07-30 13:54:30|962|961.4|962.9|962.1|963|962.1|961.9|961.4|2216
1627653280000|2021-07-30 13:54:40||962.2||962.2||962.2||962.2|0
1627653290000|2021-07-30 13:54:50|963|962.3|963.4|962.8|963.7|962.8|963|962.3|1147
1627653300000|2021-07-30 13:55:00|963.6|962.9|963.7|963.2|963.7|963.2|963.6|962.9|226
1627653310000|2021-07-30 13:55:10|963.6|963.1|963.7|962.9|963.7|963.1|963.6|962.8|280
1627653320000|2021-07-30 13:55:20|963.9|963|963.9|963.5|964.5|963.7|963.7|963|7372
1627653330000|2021-07-30 13:55:30|964.2|963.6|964|963.5|964.5|963.6|964|963.5|175
1627653360000|2021-07-30 13:56:00|963.9|963.8|963.8|963.5|963.9|963.8|963.8|963.5|100
1627653370000|2021-07-30 13:56:10|963.7|963.4|963.4|962.7|963.7|963.4|963.3|962.7|457
1627653380000|2021-07-30 13:56:20|963.3|962.5|963.3|962.4|963.3|962.5|963.3|962.2|0
1627653400000|2021-07-30 13:56:40|963.2|962.5|963.2|962.5|963.2|962.5|963.2|962.5|0
1627653410000|2021-07-30 13:56:50|963.1||963.2||963.2||963.1||0
1627653420000|2021-07-30 13:57:00|963.1|962.8|962.7|961.9|963.2|962.9|962.7|961.8|1657
1627653430000|2021-07-30 13:57:10|963.1|962|963.2|962.5|963.2|962.5|963.1|962|5000
1627653450000|2021-07-30 13:57:30|963.1||963.1||963.1||963.1||200
1627653470000|2021-07-30 13:57:50|963||963||963||963||0
1627653510000|2021-07-30 13:58:30|962.9|962.4|962.7|962.2|962.9|962.4|962.7|962.2|684
1627653520000|2021-07-30 13:58:40|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.4|415
1627653530000|2021-07-30 13:58:50|962.5|962.2|962.4|962|962.6|962.2|962.3|962|712
1627653540000|2021-07-30 13:59:00|962.7|962.1|962.4|961.4|963.7|962.8|962.4|961.3|21865
1627653550000|2021-07-30 13:59:10|962.3|961.3|962.2|961.3|962.3|961.3|962.2|961.3|0
1627653560000|2021-07-30 13:59:20|962|962.5|961.9|961.3|962.8|962.5|961.9|961.3|15000
1627653570000|2021-07-30 13:59:30|962|961.4|961.7|960.8|962.2|961.6|961.7|960.8|711
1627653580000|2021-07-30 13:59:40|961.6|960.7|961.6|961.1|962.5|962|961.5|960.3|10776
1627653590000|2021-07-30 13:59:50|961.5|960.7|961.5|960.8|961.5|960.8|961.3|960.7|358
1627653600000|2021-07-30 14:00:00|961.4|960.7|961.4|960.5|961.4|960.7|961.4|960.3|0
1627653610000|2021-07-30 14:00:10|961.8|960.6|962.4|961.2|962.4|961.2|961.4|960.6|1565
1627653620000|2021-07-30 14:00:20|962.3|961.4|962.3|961.5|962.3|961.5|962.3|961.4|0
1627653640000|2021-07-30 14:00:40|962.5|961.6|963.5|962.4|963.7|962.4|962.5|961.6|499
1627653650000|2021-07-30 14:00:50|963.6|962.5|964|963.1|964|963.1|963.6|962.5|240
1627653660000|2021-07-30 14:01:00|964.3|963.2|965|964|965.4|964.1|964|963.2|6178
1627653680000|2021-07-30 14:01:20|965.2|964.2|965.9|964.7|966.1|964.7|965.2|964.2|0
1627653690000|2021-07-30 14:01:30|966|965.3|966.1|965.4|966.1|965.4|966|965.3|0
1627653700000|2021-07-30 14:01:40|966.7|965.5|966.7|965.9|967.4|965.9|966.7|965.5|320
1627653720000|2021-07-30 14:02:00|966.6|965.8|966|965.5|966.6|965.8|966|965.4|1625
1627653730000|2021-07-30 14:02:10|965.9||965.9||965.9||965.9||0
1627653750000|2021-07-30 14:02:30|965.8|965.3|965.9|965.4|966|965.4|965.7|965.1|2805
1627653760000|2021-07-30 14:02:40||965.3||965.2||965.3||965.2|0
1627653770000|2021-07-30 14:02:50|966|965.3|966.7|965.8|966.7|965.8|966|965.3|263
1627653780000|2021-07-30 14:03:00||965.9||965.9||965.9||965.9|0
1627653790000|2021-07-30 14:03:10|966.6||966.6||966.6||966.6||0
1627653800000|2021-07-30 14:03:20|966.5|965.8|966|965.2|966.5|965.8|966|965.2|919
1627653810000|2021-07-30 14:03:30|966.2|965.3|967.5|966.3|967.8|966.3|966.2|965.3|291
1627653820000|2021-07-30 14:03:40|967.6|966.4|967.7|966.5|967.7|966.5|967.5|966.4|0
1627653830000|2021-07-30 14:03:50|967.8|966.6|967.8|967.1|968|967.2|967.7|966.6|2184
1627653840000|2021-07-30 14:04:00|967.7|966.9|967.6|966.9|967.7|967.1|967.4|966.7|1308
1627653850000|2021-07-30 14:04:10|967.5|966.8|967.2|966.5|967.5|966.8|967.2|966.4|796
1627653860000|2021-07-30 14:04:20|967.1|966.3|966.9|966.3|967.1|966.3|966.9|966.3|57
1627653870000|2021-07-30 14:04:30|966.8|966.1|967.1|966.3|967.1|966.3|966.6|966|1090
1627653880000|2021-07-30 14:04:40|966.9|966.4|966.9|966.5|967.1|966.6|966.9|966.4|113
1627653890000|2021-07-30 14:04:50|967.1|966.6|967.5|966.8|967.6|966.9|967.1|966.6|660
1627653900000|2021-07-30 14:05:00||966.9||966.9||966.9||966.9|0
1627653910000|2021-07-30 14:05:10|967.4||967.1||967.4||967.1||0
1627653920000|2021-07-30 14:05:20|967|966.8|966.9|966.4|967.1|966.8|966.8|966.3|2470
1627653930000|2021-07-30 14:05:30|967|966.9|967.3|966.9|967.4|966.9|967|966.9|1346
1627653940000|2021-07-30 14:05:40|967.2|966.6|967.5|966.5|967.5|966.6|966.9|966.4|386
1627653950000|2021-07-30 14:05:50|967.6|966.6|967.7|966.9|968|966.9|967.6|966.6|0
1627653960000|2021-07-30 14:06:00|967.9|967.1|968|967.4|968|967.4|967.9|967.1|0
1627653970000|2021-07-30 14:06:10|967.9|967.2|967.5|966.8|967.9|967.2|967.5|966.7|149
1627653980000|2021-07-30 14:06:20|967.7|966.9|968|967.2|968|967.2|967.5|966.9|246
1627653990000|2021-07-30 14:06:30|967.9|967.4|967.9|967.4|967.9|967.4|967.9|967.4|0
1627654000000|2021-07-30 14:06:40|967.8||967.7||967.8||967.5||0
1627654020000|2021-07-30 14:07:00|967.6|967.2|967.6|967|967.7|967.2|967.6|966.9|146
1627654030000|2021-07-30 14:07:10|967.5|966.9|967.5|966.8|967.6|966.9|967.5|966.7|0
1627654040000|2021-07-30 14:07:20|967.4|966.7|967|966|967.4|966.7|967|966|120
1627654050000|2021-07-30 14:07:30|966.9|965.9|966.2|965.3|966.9|965.9|966.2|965.3|0
1627654060000|2021-07-30 14:07:40|966.1|965.2|966|965.2|966.1|965.2|966|965.2|0
1627654080000|2021-07-30 14:08:00|966.1|965.3|966.2|965.3|966.3|965.3|966.1|965.3|1695
1627654090000|2021-07-30 14:08:10|966|965.9|965.9|965.2|966|965.9|965.9|965.2|47
1627654100000|2021-07-30 14:08:20||965.3||965.2||965.3||965.1|0
1627654110000|2021-07-30 14:08:30|965.8|965.1|965.8|964.9|965.8|965.1|965.8|964.8|0
1627654130000|2021-07-30 14:08:50||965||965||965||965|56
1627654140000|2021-07-30 14:09:00|965.7||965.7||965.7||965.7||0
1627654160000|2021-07-30 14:09:20|965.4||965.4||965.4||965.4||0
1627654170000|2021-07-30 14:09:30|965.3|964.8|965.3|964.8|965.3|964.9|965.3|964.8|618
1627654180000|2021-07-30 14:09:40|965.2|964.7|965|964.6|965.2|964.9|965|964.5|1226
1627654190000|2021-07-30 14:09:50|965.1|964.7|964.3|963.6|965.1|964.8|964.3|963.5|2884
1627654200000|2021-07-30 14:10:00|964.4|963.7|966|965.1|966.2|965.1|964.4|963.7|778
1627654210000|2021-07-30 14:10:10|965.6||965.6||965.6||965.6||0
1627654220000|2021-07-30 14:10:20|965.9|965.2|966.1|965.4|966.2|965.4|965.9|965.2|136
1627654250000|2021-07-30 14:10:50|966|965.3|965.9|965.2|966|965.3|965.9|965.1|536
1627654260000|2021-07-30 14:11:00|966|965.3|966.5|966|966.6|966|966|965.3|144
1627654270000|2021-07-30 14:11:10|966.4||966.4||966.4||966.4||0
1627654280000|2021-07-30 14:11:20|966.3|965.8|966.4|965.7|966.4|965.8|966.2|965.7|173
1627654290000|2021-07-30 14:11:30|966.3||966.3||966.3||966.3||0
1627654320000|2021-07-30 14:12:00|966.2|965.6|966.1|965.2|966.2|965.6|966.1|965.1|1039
1627654330000|2021-07-30 14:12:10|966|965.1|965.7|964.8|966|965.1|965.7|964.8|797
1627654340000|2021-07-30 14:12:20||964.7||964.7||964.7||964.7|0
1627654360000|2021-07-30 14:12:40||964.8||964.8||964.8||964.8|0
1627654370000|2021-07-30 14:12:50|965.9|964.9|967.1|966|967.1|966|965.9|964.9|678
1627654380000|2021-07-30 14:13:00|967.2|966.1|967.2|966.2|967.2|966.2|967.1|966.1|0
1627654400000|2021-07-30 14:13:20|967.4|966.3|967.8|966.8|967.8|966.8|967.4|966.3|13
1627654410000|2021-07-30 14:13:30|967.7|966.7|967.5|966.6|967.7|966.7|967.5|966.6|1450
1627654420000|2021-07-30 14:13:40|967.4|966.5|967.3|966.5|967.4|966.5|967.3|966.5|0
1627654430000|2021-07-30 14:13:50|967.2|966.4|967.2|966.5|967.2|966.5|967.2|966.4|0
1627654440000|2021-07-30 14:14:00|967.1|966.4|966.8|966.2|967.1|966.4|966.8|966.2|570
1627654450000|2021-07-30 14:14:10|966.7|966.1|966.5|965.6|966.7|966.1|966.5|965.5|1052
1627654460000|2021-07-30 14:14:20|966.4||966.4||966.4||966.4||0
1627654470000|2021-07-30 14:14:30|966.1|965.7|967|966|967|966|966.1|965.7|465
1627654480000|2021-07-30 14:14:40|967.1|966.1|967.2|966.2|967.2|966.2|967.1|966.1|0
1627654490000|2021-07-30 14:14:50|967.3|966.3|967.8|967|967.8|967|967.2|966.3|167
1627654510000|2021-07-30 14:15:10|967.7|966.9|967.3|966.9|967.7|966.9|967.3|966.7|5
1627654520000|2021-07-30 14:15:20|967.4|967|967.6|967|967.6|967.3|967.4|967|1640
1627654540000|2021-07-30 14:15:40|967.5|966.9|967.1|966.3|967.5|966.9|967.1|966.3|692
1627654550000|2021-07-30 14:15:50|967|966.4|967|966.4|967|966.4|967|966.4|52
1627654560000|2021-07-30 14:16:00|967.1|966.5|967.5|966.8|967.6|966.8|967.1|966.5|336
1627654570000|2021-07-30 14:16:10|967.6|966.9|967.6|966.9|967.6|966.9|967.6|966.9|0
1627654580000|2021-07-30 14:16:20|967.5|967|967.6|967.2|967.6|967.2|967.5|967|398
1627654610000|2021-07-30 14:16:50||967.3||967.3||967.3||967.3|140
1627654640000|2021-07-30 14:17:20|967.5|967.1|967.5|967.2|967.6|967.2|967.3|967.1|2725
1627654680000|2021-07-30 14:18:00|967.4|967|967.3|966.7|967.4|967|966.8|966.2|2700
1627654690000|2021-07-30 14:18:10|967.2|966.6|967.2|966.5|967.2|966.6|967.2|966.5|0
1627654700000|2021-07-30 14:18:20|967.1|966.6|967|966.5|967.1|966.6|967|966.5|1558
1627654710000|2021-07-30 14:18:30|967.1|966.6|967|966.2|967.4|966.9|967|966.2|5925
1627654720000|2021-07-30 14:18:40|966.9|966.4|966.7|966.4|966.9|966.4|966.7|966.2|9
1627654730000|2021-07-30 14:18:50|966.6|966.2|966.1|965.2|966.6|966.2|966.1|965.2|718
1627654740000|2021-07-30 14:19:00|966|965|965.3|964.5|966|965|965.3|964.5|0
1627654750000|2021-07-30 14:19:10|965.2|964.4|965.1|964.3|965.2|964.9|965.1|964.3|744
1627654760000|2021-07-30 14:19:20|965|964.2|964.5|963.9|965|964.2|964.5|963.7|0
1627654770000|2021-07-30 14:19:30|964.4|963.6|963.6|962.7|964.4|963.6|963.6|962.7|674
1627654780000|2021-07-30 14:19:40|963.5|962.8|963.5|962.8|963.5|962.8|963.5|962.8|0
1627654790000|2021-07-30 14:19:50|963.4|962.7|963.4|962.8|963.4|962.8|963.4|962.5|0
1627654800000|2021-07-30 14:20:00|963.3|962.7|963.5|963.1|963.5|963.1|963.3|962.7|728
1627654810000|2021-07-30 14:20:10|963.7|963.2|964.2|963.2|964.2|963.2|963.7|963.2|1731
1627654820000|2021-07-30 14:20:20|964.3|963.3|965.1|964.3|965.1|964.3|964.3|963.3|949
1627654830000|2021-07-30 14:20:30|965.2|964.4|965.1|964.4|965.2|964.4|965.1|964.4|0
1627654840000|2021-07-30 14:20:40|965.2|964.5|965.8|964.6|965.9|964.6|965.2|964.5|0
1627654850000|2021-07-30 14:20:50|966.1|964.7|966.7|965.5|966.8|965.5|966.1|964.7|500
1627654860000|2021-07-30 14:21:00||965.6||965.6||965.6||965.6|0
1627654870000|2021-07-30 14:21:10|966.6|965.5|965.8|965.4|966.6|965.5|965.8|965.4|297
1627654880000|2021-07-30 14:21:20|966||966||966.1||966||0
1627654890000|2021-07-30 14:21:30|965.9|965.3|966|965.3|966|965.3|965.9|965.3|9
1627654910000|2021-07-30 14:21:50|965.9|965.1|965.6|964.7|965.9|965.1|965.6|964.6|441
1627654950000|2021-07-30 14:22:30|965.5|964.6|965.5|964.5|965.5|964.6|965.5|964.5|0
1627654960000|2021-07-30 14:22:40|965.4|964.4|964.8|964|965.4|964.4|964.8|963.9|7210
1627654970000|2021-07-30 14:22:50||964.1||964.1||964.1||964.1|0
1627654980000|2021-07-30 14:23:00||964.2||964.2||964.2||964.2|0
1627654990000|2021-07-30 14:23:10|964.7|964|964.4|963.5|964.7|964|964.4|963.4|258
1627655000000|2021-07-30 14:23:20|964.3|963.6|964.3|964|964.8|964|964.3|963.6|892
1627655010000|2021-07-30 14:23:30|964.5|963.9|964.8|964.1|964.8|964.1|964.5|963.9|6
1627655020000|2021-07-30 14:23:40|964.7|963.9|964.2|963.6|964.7|963.9|964.2|963.6|1455
1627655030000|2021-07-30 14:23:50|964.1|963.4|963.8|963|964.1|963.4|963.7|963|956
1627655040000|2021-07-30 14:24:00|963.7||963.6||963.7||963.6||195
1627655050000|2021-07-30 14:24:10|963.5||963.5||963.5||963.5||0
1627655060000|2021-07-30 14:24:20|963.4|962.8|963.1|962.4|963.4|962.8|963.1|962.4|802
1627655070000|2021-07-30 14:24:30||962.5||962.5||962.6||962.5|260
1627655080000|2021-07-30 14:24:40||962.4||962.4||962.4||962.4|0
1627655090000|2021-07-30 14:24:50||962.7||962.7||962.7||962.7|0
1627655100000|2021-07-30 14:25:00|963|962.5|962.7|962.4|963|962.5|962.7|962.2|47
1627655110000|2021-07-30 14:25:10|962.6|962.2|962.5|961.9|962.7|962.2|962.5|961.9|250
1627655120000|2021-07-30 14:25:20|962.6||962.5||962.6||962.5||0
1627655130000|2021-07-30 14:25:30||962||962||962||962|0
1627655140000|2021-07-30 14:25:40|962.4|961.8|962.3|961.8|962.4|961.8|962.3|961.6|2
1627655150000|2021-07-30 14:25:50|962.5|961.9|962.2|961.7|962.9|962.1|962.1|961.2|12908
1627655160000|2021-07-30 14:26:00|962.3|961.8|962.6|962|962.8|962.1|962.2|961.8|1740
1627655180000|2021-07-30 14:26:20|962.7|962.1|963.3|962.5|963.7|962.5|962.7|962.1|317
1627655190000|2021-07-30 14:26:30||962.4||962.5||962.5||962.4|0
1627655200000|2021-07-30 14:26:40|963.4|962.6|963|962.5|963.5|962.7|963|962.5|2137
1627655210000|2021-07-30 14:26:50|963.1|962.6|964.1|963.3|964.2|963.3|963.1|962.6|2090
1627655220000|2021-07-30 14:27:00|964|963.2|963.5|962.7|964|963.2|963.5|962.7|804
1627655230000|2021-07-30 14:27:10|963.4|962.6|963.1|962.5|963.4|962.6|963.1|962.3|165
1627655240000|2021-07-30 14:27:20|963.4|962.6|963.4|962.7|963.5|962.9|963.4|962.6|956
1627655250000|2021-07-30 14:27:30|963.3|962.6|963|962.2|963.3|962.6|963|962.2|227
1627655260000|2021-07-30 14:27:40|963.1|962.1|962.9|962.4|963.1|962.4|962.8|962.1|1000
1627655270000|2021-07-30 14:27:50|963|962.5|963.2|962.8|963.2|962.8|963|962.5|340
1627655280000|2021-07-30 14:28:00|963.1|962.6|963|962.2|963.2|962.6|963|962.2|219
1627655290000|2021-07-30 14:28:10|963.1|962.3|963.2|962.8|963.2|962.8|963.1|962.3|0
1627655300000|2021-07-30 14:28:20|963.1||963.1||963.1||963.1||0
1627655320000|2021-07-30 14:28:40|963|962.6|962.6|962|963|962.6|962.6|961.9|7
1627655330000|2021-07-30 14:28:50||961.9||962.2||962.2||961.9|0
1627655340000|2021-07-30 14:29:00|962.8|962.3|963|962.4|963.4|962.4|962.8|962.3|179
1627655350000|2021-07-30 14:29:10|962.9|962.3|962.9|962.3|962.9|962.3|962.9|962.2|0
1627655360000|2021-07-30 14:29:20|962.8|962.4|962.8|962.2|962.8|962.4|962.8|962.2|1
1627655370000|2021-07-30 14:29:30|962.7||962.7||962.7||962.7||0
1627655380000|2021-07-30 14:29:40|962.6||962.5||962.6||962.5||0
1627655390000|2021-07-30 14:29:50|962.4|962.3|962.7|962.2|962.7|962.4|962.4|962.2|424
1627655420000|2021-07-30 14:30:20|962.6|962|962.5|961.8|962.6|962|962.3|961.8|220
1627655430000|2021-07-30 14:30:30|962.4|962.1|962.4|962.1|962.4|962.1|962.4|962.1|0
1627655440000|2021-07-30 14:30:40|962.3|961.8|962.2|961.9|962.3|961.9|962.1|961.8|1871
1627655450000|2021-07-30 14:30:50|962.4|962|962.7|962|963|962|962.4|962|178
1627655460000|2021-07-30 14:31:00|963|962.1|963.5|962.8|963.7|962.9|963|962.1|3127
1627655470000|2021-07-30 14:31:10|963.6|962.9|963.5|962.9|963.6|962.9|963.5|962.9|0
1627655490000|2021-07-30 14:31:30|963.4|962.8|963.4|962.9|963.4|962.9|963.4|962.8|0
1627655500000|2021-07-30 14:31:40|||||||||6
1627655510000|2021-07-30 14:31:50|963.5||963.4||963.6||963.4||0
1627655520000|2021-07-30 14:32:00|963.3|962.8|962.7|962.4|963.3|962.8|962.7|962.3|1235
1627655530000|2021-07-30 14:32:10||962.5||962.5||962.5||962.5|0
1627655550000|2021-07-30 14:32:30|962.9|962.6|963.1|962.5|963.4|962.6|962.9|962.5|454
1627655560000|2021-07-30 14:32:40|963.2|962.4|963.1|962.5|963.2|962.5|963.1|962.4|50
1627655570000|2021-07-30 14:32:50|963.2|962.6|963.4|962.8|963.5|962.8|963.2|962.6|0
1627655580000|2021-07-30 14:33:00|963.3|962.7|963|962.4|963.3|962.7|962.9|962.1|39
1627655590000|2021-07-30 14:33:10|962.9|962.2|962.7|962|962.9|962.2|962.7|962|718
1627655600000|2021-07-30 14:33:20||962.1||962.1||962.1||962|0
1627655620000|2021-07-30 14:33:40|962.8|962.2|963.1|962.4|963.2|962.4|962.8|962.2|378
1627655630000|2021-07-30 14:33:50|963|962.3|962.9|962.2|963|962.3|962.9|962.1|0
1627655640000|2021-07-30 14:34:00|962.8||962.8||962.8||962.8||0
1627655650000|2021-07-30 14:34:10||962.3||962.3||962.3||962.3|0
1627655680000|2021-07-30 14:34:40|963|962.4|963.2|962.6|963.7|962.8|963|962.4|1220
1627655690000|2021-07-30 14:34:50|963.1||963.1||963.1||963.1||0
1627655700000|2021-07-30 14:35:00|963|962.4|962.9|962.6|963|962.6|962.9|962.4|0
1627655710000|2021-07-30 14:35:10|962.8|962.4|962.6|962|963|962.6|962.2|962|3578
1627655740000|2021-07-30 14:35:40|962.7|962.1|962.6|962.1|962.9|962.3|962.6|962|328
1627655750000|2021-07-30 14:35:50||962.2||962.1||962.2||962.1|0
1627655760000|2021-07-30 14:36:00|962.8|962.2|962.9|962.5|963|962.5|962.8|962.1|271
1627655780000|2021-07-30 14:36:20|962.8|962.6|962.7|962.5|962.8|962.6|962.7|962.5|1450
1627655790000|2021-07-30 14:36:30|962.6|962.4|962.2|961.6|962.7|962.4|962.2|961.5|72
1627655800000|2021-07-30 14:36:40|962.1|961.5|962|961.5|962.1|961.5|962|961.5|0
1627655810000|2021-07-30 14:36:50||961.7||961.7||961.7||961.7|0
1627655820000|2021-07-30 14:37:00|961.9|961.5|961.7|961.3|961.9|961.5|961.7|961.3|4340
1627655830000|2021-07-30 14:37:10|961.8|961.4|961.8|961.7|962.3|961.7|961.7|961.4|759
1627655840000|2021-07-30 14:37:20|962|961.8|962.1|961.7|962.4|961.8|962|961.7|152
1627655850000|2021-07-30 14:37:30|962.2|961.8|961.9|961.5|962.3|961.8|961.9|961.5|1082
1627655860000|2021-07-30 14:37:40|961.8|961.7|961.8|961.3|962|961.7|961.6|961.3|1250
1627655870000|2021-07-30 14:37:50|961.7|961.4|961.7|961.3|961.7|961.4|961.7|961.3|100
1627655880000|2021-07-30 14:38:00|961.6|961.1|961.4|960.9|961.6|961.1|961.4|960.9|864
1627655890000|2021-07-30 14:38:10|961.3|961|961.1|960.5|961.3|961|961|960.5|48
1627655900000|2021-07-30 14:38:20||961||961||961||961|100
1627655910000|2021-07-30 14:38:30|961.2|960.8|961|960.6|961.4|960.8|961|960.5|2165
1627655920000|2021-07-30 14:38:40|961.2|960.7|961.7|961.3|962|961.4|961.2|960.7|624
1627655930000|2021-07-30 14:38:50|961.8|961.2|962|961.5|962.1|962|961.8|961.2|4761
1627655940000|2021-07-30 14:39:00|961.9|961.4|961.7|961.2|962|961.4|961.7|961.2|1035
1627655970000|2021-07-30 14:39:30|961.6|961.3|961.3|961|961.6|961.3|961.3|961|2843
1627655980000|2021-07-30 14:39:40|961.2|960.7|961.1|960.6|961.2|960.7|961.1|960.5|1000
1627655990000|2021-07-30 14:39:50|961|960.5|961.2|960.7|961.4|960.7|960.8|960.2|1647
1627656000000|2021-07-30 14:40:00|961.5|961.4|961|960.4|961.8|961.4|961|960.4|9727
1627656010000|2021-07-30 14:40:10||960.6||960.6||960.6||960.6|100
1627656020000|2021-07-30 14:40:20|960.9|960.4|960.7|960.3|960.9|960.4|960.7|960.2|106
1627656030000|2021-07-30 14:40:30|960.8|960.4|961.9|961.2|961.9|961.3|960.8|960.4|7755
1627656040000|2021-07-30 14:40:40|962|961.3|962.1|961.3|962.2|961.3|962|961.3|0
1627656050000|2021-07-30 14:40:50|962|960.2|958.8|958.1|962|960.2|958.8|958|76016
1627656060000|2021-07-30 14:41:00|958.9|958.2|959|958.4|959|958.8|958.5|958.1|11308
1627656070000|2021-07-30 14:41:10|959.2|958.5|959.8|959.3|959.8|959.3|959.2|958.5|1762
1627656080000|2021-07-30 14:41:20|959.7|959.4|960|959.6|960.3|959.6|959.7|959.4|15734
1627656090000|2021-07-30 14:41:30|959.9|959.5|959.9|959.3|959.9|959.5|959.8|959.3|392
1627656100000|2021-07-30 14:41:40|||||||||10
1627656110000|2021-07-30 14:41:50|959.8||959.8||959.8||959.8||0
1627656130000|2021-07-30 14:42:10|959.7|959.2|959.4|958.8|959.7|959.2|959.1|958.4|2062
1627656140000|2021-07-30 14:42:20|959.3||959.3||959.3||959.3||0
1627656150000|2021-07-30 14:42:30|959.2|958.7|959.2|958.7|959.2|958.7|959.2|958.7|0
1627656160000|2021-07-30 14:42:40|959.1|958.3|958.9|957.9|959.1|958.3|958.8|957.8|153
1627656170000|2021-07-30 14:42:50|958.7||958.7||958.7||958.7||0
1627656180000|2021-07-30 14:43:00|958.6|957.8|958.4|957.6|958.6|957.8|958.4|957.4|0
1627656190000|2021-07-30 14:43:10|958.3|957.7|958.3|958|958.3|958|958.3|957.7|0
1627656220000|2021-07-30 14:43:40|958.2|957.7|958.4|958.1|958.8|958.3|958.2|957.1|5307
1627656230000|2021-07-30 14:43:50|958.3|957.7|958.3|957.6|958.3|957.7|958.2|957.1|133
1627656240000|2021-07-30 14:44:00|958.2|957.7|958.7|957.8|958.7|957.8|958.2|957.7|553
1627656250000|2021-07-30 14:44:10|958.9|957.9|958.9|958|959|958|958.8|957.9|0
1627656270000|2021-07-30 14:44:30|958.8|957.8|958.7|957.9|958.9|957.9|958.5|957.5|24
1627656280000|2021-07-30 14:44:40|958.8|958|958.9|958|959|958.1|958.5|958|200
1627656290000|2021-07-30 14:44:50|959|957.8|959.4|958.5|959.4|958.5|959|957.7|0
1627656300000|2021-07-30 14:45:00|959.5|958.6|959.5|958.7|959.5|958.7|959.5|958.6|0
1627656330000|2021-07-30 14:45:30|959.4|958.5|959.5|958.9|959.6|958.9|958.9|958.5|2727
1627656340000|2021-07-30 14:45:40||958.8||959.1||959.1||958.8|0
1627656360000|2021-07-30 14:46:00|959.4|958.8|959.3|958.6|959.4|958.8|959.2|958.6|1388
1627656370000|2021-07-30 14:46:10||958.7||958.7||958.7||958.7|0
1627656390000|2021-07-30 14:46:30|959.2||959.2||959.2||959.2||0
1627656420000|2021-07-30 14:47:00|959.1|958.5|958.9|958.5|959.1|958.5|958.9|958.5|848
1627656430000|2021-07-30 14:47:10|959|958.7|958.9|958.7|959|958.7|958.9|958.5|356
1627656450000|2021-07-30 14:47:30|958.8|958.5|959.1|958.6|959.1|958.7|958.7|958.5|768
1627656460000|2021-07-30 14:47:40|959.2|958.8|959.2|958.9|959.3|958.9|959.2|958.8|110
1627656480000|2021-07-30 14:48:00|959.4|959|959.4|959.2|959.4|959.2|959.4|958.8|126
1627656490000|2021-07-30 14:48:10|959.3|959.1|959.2|958.9|959.3|959.1|959.1|958.9|588
1627656500000|2021-07-30 14:48:20|959.3|958.8|959.6|959.1|959.6|959.1|959.3|958.8|333
1627656510000|2021-07-30 14:48:30||959.2||959.3||959.3||959.2|0
1627656530000|2021-07-30 14:48:50|959.8|959|959.4|959|959.8|959|959.4|958.8|999
1627656540000|2021-07-30 14:49:00|959.3|958.8|959.3|959|959.3|959|959.3|958.8|190
1627656550000|2021-07-30 14:49:10|959.4|959.1|959.5|959.1|959.5|959.1|959.4|959|150
1627656560000|2021-07-30 14:49:20|959.6|959|959.5|959|959.6|959.2|959.5|959|0
1627656570000|2021-07-30 14:49:30||959.1||959.1||959.1||959.1|0
1627656580000|2021-07-30 14:49:40||959||959||959||959|0
1627656590000|2021-07-30 14:49:50|959.4|959.2|959.3|959|959.4|959.2|959.3|959|62
1627656600000|2021-07-30 14:50:00||959.1||959.1||959.1||959.1|0
1627656610000|2021-07-30 14:50:10|959.2|959|959.2|959|959.2|959|959.1|959|209
1627656620000|2021-07-30 14:50:20|959.3|959.1|960|959.3|960.3|959.3|959.2|959|3264
1627656630000|2021-07-30 14:50:30|959.9|959.4|959.9|959.4|959.9|959.5|959.9|959.4|0
1627656640000|2021-07-30 14:50:40||959.5||959.5||959.5||959.5|0
1627656650000|2021-07-30 14:50:50|960|959.6|960.3|959.7|960.3|959.9|960|959.6|1173
1627656660000|2021-07-30 14:51:00||959.9||959.7||959.9||959.7|0
1627656670000|2021-07-30 14:51:10|960.2|959.6|960.1|959.6|960.2|959.6|960.1|959.6|0
1627656680000|2021-07-30 14:51:20|960|959.5|959.8|959.5|960|959.5|959.8|959.5|47
1627656690000|2021-07-30 14:51:30|959.7|959.3|959.7|959.1|959.7|959.3|959.7|959.1|843
1627656710000|2021-07-30 14:51:50||959.3||959.3||959.3||959.3|0
1627656720000|2021-07-30 14:52:00|959.6||959.6||959.6||959.6||0
1627656750000|2021-07-30 14:52:30|959.5||959.5||959.5||959.5||0
1627656760000|2021-07-30 14:52:40|||||||||104
1627656770000|2021-07-30 14:52:50|959.4|959.1|959.2|959.1|959.4|959.1|959.2|959.1|1012
1627656800000|2021-07-30 14:53:20|959.1|959|958.8|958.4|959.1|959|958.8|958.3|696
1627656810000|2021-07-30 14:53:30|958.9|958.5|959.1|958.6|959.2|959|958.9|958.5|1419
1627656830000|2021-07-30 14:53:50|959.2|958.7|959.9|959.3|960|959.3|959.2|958.7|2495
1627656840000|2021-07-30 14:54:00|960|959.4|960|959.5|960|959.6|960|959.4|0
1627656860000|2021-07-30 14:54:20||959.6||959.6||959.6||959.6|0
1627656870000|2021-07-30 14:54:30|959.9|959.4|959.6|958.8|959.9|959.4|959.6|958.8|290
1627656890000|2021-07-30 14:54:50|959.5|959.1|959.5|959.1|959.5|959.1|959.5|959.1|0
1627656900000|2021-07-30 14:55:00|959.4|958.9|959.3|959.1|959.4|959.1|959.3|958.8|508
1627656910000|2021-07-30 14:55:10|959.2|958.8|959|958.8|959.2|958.8|959|958.8|530
1627656920000|2021-07-30 14:55:20|958.9|958.5|959|958.5|959|958.5|958.9|958.4|0
1627656940000|2021-07-30 14:55:40|958.9||958.9||958.9||958.9||0
1627656960000|2021-07-30 14:56:00|959.1|958.6|959.3|958.8|959.4|958.8|959.1|958.6|349
1627656970000|2021-07-30 14:56:10||958.7||958.8||958.8||958.7|0
1627656980000|2021-07-30 14:56:20|959.2||959.2||959.2||959.2||0
1627656990000|2021-07-30 14:56:30|959.1|958.7|959.3|959|959.3|959|958.7|958.3|3349
1627657000000|2021-07-30 14:56:40|959|958.9|959|958.6|959.3|958.9|959|958.6|212
1627657020000|2021-07-30 14:57:00|959.2|958.7|959.4|958.9|959.6|958.9|959.2|958.7|5
1627657050000|2021-07-30 14:57:30|959.3|958.8|959.3|958.9|959.3|958.9|959.3|958.8|0
1627657070000|2021-07-30 14:57:50|959.4||959.4||959.4||959.4||0
1627657080000|2021-07-30 14:58:00|959.3|958.5|959.1|958.3|959.3|958.5|958.5|958.3|12046
1627657090000|2021-07-30 14:58:10|959||958.7||959||958.7||0
1627657100000|2021-07-30 14:58:20|958.6|958|958|957.5|958.6|958|958|957.4|883
1627657110000|2021-07-30 14:58:30|957.9|957.4|957.8|957.5|957.9|957.5|957.8|957.4|0
1627657140000|2021-07-30 14:59:00|957.7|957.4|957.7|957.1|957.7|957.4|957.3|957|1448
1627657150000|2021-07-30 14:59:10|957.5|957.2|957.4|957.1|957.7|957.4|957.1|957|2203
1627657160000|2021-07-30 14:59:20|957.3|957|957|956.5|957.3|957|957|956.5|674
1627657170000|2021-07-30 14:59:30|957.2|956.6|956.8|956.6|957.2|956.7|956.6|956.3|4271
1627657180000|2021-07-30 14:59:40|957|956.7|958.1|957|958.1|957|956.7|956.6|6068
1627657190000|2021-07-30 14:59:50|957.8|956.9|957.7|956.9|957.8|956.9|957.7|956.9|0
1627657200000|2021-07-30 15:00:00|957.6|956.8|957.1|956.6|957.6|956.8|957.1|956.6|426
1627657210000|2021-07-30 15:00:10|957|956.4|956.8|956.2|957|956.4|956.8|956.2|1647
1627657220000|2021-07-30 15:00:20|956.9|956.4|957.7|957|957.7|957|956.9|956.4|389
1627657230000|2021-07-30 15:00:30||957.1||957||957.1||957|0
1627657240000|2021-07-30 15:00:40|957.6|956.9|957.3|957|957.6|957|957.3|956.5|658
1627657260000|2021-07-30 15:01:00|957.2|956.8|957.9|957.1|958|957.1|957.2|956.6|2331
1627657270000|2021-07-30 15:01:10|957.8||957.7||957.8||957.7||276
1627657290000|2021-07-30 15:01:30|957.8||957.8||957.8||957.8||0
1627657300000|2021-07-30 15:01:40|957.7|957.2|957.7|957|957.7|957.2|957.7|956.8|0
1627657320000|2021-07-30 15:02:00|957.6|956.8|957.3|956.6|957.6|956.8|957.3|956.6|53
1627657330000|2021-07-30 15:02:10|957.4|956.7|957.6|957.1|957.6|957.1|957.4|956.7|0
1627657340000|2021-07-30 15:02:20|957.5|957|957.5|957|957.5|957|957.5|957|20
1627657350000|2021-07-30 15:02:30|957.4|956.8|957.3|956.7|957.4|956.8|957.3|956.7|300
1627657360000|2021-07-30 15:02:40|957.2|956.6|956.9|956.4|957.2|956.6|956.9|956.4|974
1627657370000|2021-07-30 15:02:50|956.8|956.2|956.6|956|956.8|956.2|956.3|956|355
1627657380000|2021-07-30 15:03:00|956.5||956.4||956.5||956.4||0
1627657390000|2021-07-30 15:03:10|956.6|956.1|957.2|956.7|957.5|956.7|956.6|956.1|586
1627657400000|2021-07-30 15:03:20|957.1|956.8|957.7|956.9|957.8|956.9|957.1|956.8|127
1627657410000|2021-07-30 15:03:30|957.5||957.5||957.5||957.5||0
1627657440000|2021-07-30 15:04:00|957.4||957.4||957.4||957.4||0
1627657470000|2021-07-30 15:04:30|957.5||957.5||957.5||957.5||0
1627657480000|2021-07-30 15:04:40|957.4|956.6|957.2|956.4|957.4|956.6|957.2|956.3|962
1627657490000|2021-07-30 15:04:50|957|956.7|957.8|957.1|957.9|957.1|957|956.7|252
1627657510000|2021-07-30 15:05:10|957.5||957.5||957.5||957.5||25
1627657530000|2021-07-30 15:05:30|957.4||957.4||957.4||957.4||0
1627657540000|2021-07-30 15:05:40|957.5|957.2|957.6|957.4|958.1|957.5|957.4|957.1|1932
1627657550000|2021-07-30 15:05:50|957.8|957.5|958.1|957.5|958.2|957.5|957.8|957.3|60
1627657560000|2021-07-30 15:06:00|958.2|957.6|958.9|958.2|959|958.2|958.2|957.6|141
1627657570000|2021-07-30 15:06:10|958.5|958.3|959.2|958.3|959.3|958.3|958.5|958.3|600
1627657580000|2021-07-30 15:06:20||958.4||958.5||958.5||958.4|0
1627657610000|2021-07-30 15:06:50||958.6||958.7||958.7||958.6|20
1627657620000|2021-07-30 15:07:00|959.3|958.8|959.5|958.9|959.6|958.9|959.3|958.8|346
1627657630000|2021-07-30 15:07:10|959.4||959.3||959.5||959.3||0
1627657640000|2021-07-30 15:07:20|959.5|959|960.5|959.9|960.8|960.2|959.5|959|18157
1627657650000|2021-07-30 15:07:30|960.2|959.8|960|959.8|960.2|959.8|959.9|959.7|1637
1627657660000|2021-07-30 15:07:40|959.9|959.7|959.6|959|959.9|959.7|959.6|959|2522
1627657670000|2021-07-30 15:07:50|959.7|959.1|959.6|959.2|959.7|959.2|959.6|959.1|50
1627657680000|2021-07-30 15:08:00|959.8|959.3|959.3|959|960|959.5|959.3|959|1687
1627657700000|2021-07-30 15:08:20|959.5|959.4|959.4|959|959.6|959.4|959.3|959|6600
1627657710000|2021-07-30 15:08:30|959.5|959.1|959.7|959.4|959.8|959.4|959.3|959|190
1627657720000|2021-07-30 15:08:40|959.6|959.5|959.7|959.4|959.7|959.5|959.6|959.4|198
1627657740000|2021-07-30 15:09:00|959.9|959.5|960|959.9|960.6|959.9|959.9|959.5|740
1627657750000|2021-07-30 15:09:10|960.2|960|960.5|960|960.6|960|960.2|960|277
1627657760000|2021-07-30 15:09:20|960.4|959.9|960.3|959.8|960.4|959.9|960.3|959.7|485
1627657770000|2021-07-30 15:09:30|960.2|960|960.3|959.9|960.3|960|960.1|959.6|990
1627657790000|2021-07-30 15:09:50|960.5|960.3|960.6|960.2|960.9|960.4|960.5|959.9|9508
1627657800000|2021-07-30 15:10:00|960.7|960.3|960.8|960.3|960.8|960.3|960.7|960.3|0
1627657820000|2021-07-30 15:10:20||960.4||960.5||960.5||960.4|0
1627657830000|2021-07-30 15:10:30|960.7|960.4|960.7|960.4|960.7|960.4|960.6|960.4|317
1627657840000|2021-07-30 15:10:40|960.6|960.3|960.6|960.3|960.6|960.3|960.4|960.1|1280
1627657870000|2021-07-30 15:11:10|960.5|960.2|960.5|960.2|960.6|960.2|960.5|960.1|29
1627657890000|2021-07-30 15:11:30|960.4|960.3|961.3|960.8|961.3|960.8|960.4|960.3|3257
1627657900000|2021-07-30 15:11:40|961.1||961||961.1||961||0
1627657940000|2021-07-30 15:12:20||960.6||960.8||960.8||960.5|1080
1627657970000|2021-07-30 15:12:50|961.1|960.9|961.3|960.8|961.6|961.2|961.1|960.8|870
1627658010000|2021-07-30 15:13:30|961.2|960.9|961.2|960.8|961.2|960.9|961.2|960.8|260
1627658020000|2021-07-30 15:13:40|961.1||961.1||961.1||961.1||0
1627658040000|2021-07-30 15:14:00|961|960.6|960.9|960.6|961|960.8|960.9|960.5|994
1627658060000|2021-07-30 15:14:20|960.8|960.5|960.4|960.2|960.8|960.5|960.4|959.8|1718
1627658070000|2021-07-30 15:14:30|960.3|960|960.3|959.8|960.3|960|960.2|959.7|33
1627658080000|2021-07-30 15:14:40|960.1|959.9|960.1|959.8|960.2|960|960.1|959.8|518
1627658090000|2021-07-30 15:14:50|960|959.3|960|959.3|960.1|959.3|960|959.3|6
1627658100000|2021-07-30 15:15:00|959.8|959.1|959.4|958.6|960|959.3|959.4|958.6|59
1627658110000|2021-07-30 15:15:10|959.6|958.7|959.6|958.9|959.6|958.9|959.6|958.7|0
1627658120000|2021-07-30 15:15:20|959.4|958.7|960.1|959.7|960.3|959.7|959.4|958.7|205
1627658130000|2021-07-30 15:15:30|959.9|959.5|960.1|959.7|960.1|959.7|959.9|959.5|167
1627658140000|2021-07-30 15:15:40|959.9|959.5|960.2|959.8|960.2|959.8|959.9|959.5|0
1627658150000|2021-07-30 15:15:50|960|959.6|959.9|959.6|960.1|959.8|959.9|959.6|323
1627658160000|2021-07-30 15:16:00|960.2|959.8|960.3|959.7|960.4|959.8|960.2|959.7|126
1627658170000|2021-07-30 15:16:10||959.8||959.9||959.9||959.8|0
1627658190000|2021-07-30 15:16:30|960.5|960.1|960.2|959.9|960.5|960.1|960.1|959.7|523
1627658200000|2021-07-30 15:16:40|960|959.7|959.8|959.2|960.2|959.9|959.8|959.2|459
1627658210000|2021-07-30 15:16:50|960|959.5|960|959.5|960|959.5|960|959.5|0
1627658220000|2021-07-30 15:17:00|960.3|959.8|960.2|959.8|960.4|960|960.2|959.6|4
1627658230000|2021-07-30 15:17:10|960.4|960|960.5|959.9|960.5|960|960.3|959.6|624
1627658240000|2021-07-30 15:17:20|960.4|959.7|960.4|960|960.4|960|960.2|959.7|705
1627658250000|2021-07-30 15:17:30|960.3|959.8|960.7|960.1|960.7|960.1|960.3|959.8|123
1627658270000|2021-07-30 15:17:50|960.5|959.9|960.3|959.7|960.5|960.1|960.3|959.7|7
1627658280000|2021-07-30 15:18:00|960.5|959.9|960|959.3|960.5|959.9|959.7|959.1|1682
1627658290000|2021-07-30 15:18:10|959.7|959.1|959.8|959.2|959.9|959.3|959.7|959|0
1627658300000|2021-07-30 15:18:20||959.1||959.1||959.1||959.1|242
1627658310000|2021-07-30 15:18:30|959.6|958.9|959.1|958.5|959.6|959.1|959.1|958.5|9
1627658320000|2021-07-30 15:18:40|959.2|958.8|958.8|958.3|959.2|958.8|958.8|958.2|11
1627658330000|2021-07-30 15:18:50|959|958.5|959.2|958.7|959.3|958.7|959|958.5|0
1627658350000|2021-07-30 15:19:10|959.1|958.6|959.4|958.8|959.4|958.8|959.1|958.6|734
1627658360000|2021-07-30 15:19:20|959.2|958.6|959.7|959.4|960|959.4|959.2|958.6|2032
1627658370000|2021-07-30 15:19:30|959.5|959.2|959.5|959.2|959.5|959.2|959.5|959.2|0
1627658390000|2021-07-30 15:19:50|959.7|959.4|959.5|959.1|959.7|959.4|959.5|959.1|9
1627658400000|2021-07-30 15:20:00|959.3|958.8|959.5|958.9|959.5|958.9|959.3|958.6|172
1627658410000|2021-07-30 15:20:10|959.7|958.8|959.7|959|959.7|959|959.7|958.8|281
1627658440000|2021-07-30 15:20:40|959.5|958.8|959.5|958.8|959.5|958.8|959.5|958.8|1294
1627658450000|2021-07-30 15:20:50|959.4|959|959.5|959|959.6|959.1|959.3|958.8|1429
1627658460000|2021-07-30 15:21:00|959.3|958.8|959.5|959|959.5|959|959.3|958.8|100
1627658470000|2021-07-30 15:21:10|959.3|958.8|959.1|958.7|959.4|959|959.1|958.6|29
1627658480000|2021-07-30 15:21:20|959.3|958.9|959.3|958.8|959.5|958.9|959.3|958.7|127
1627658510000|2021-07-30 15:21:50|959.1|958.7|959.1|958.5|959.1|958.7|959.1|958.5|475
1627658530000|2021-07-30 15:22:10|959.2|958.7|958.9|958.5|959.2|958.7|958.9|958.5|0
1627658540000|2021-07-30 15:22:20|959.2|958.7|959.2|958.7|959.5|958.9|959|958.5|0
1627658550000|2021-07-30 15:22:30|959.4|958.5|959.4|958.5|959.4|958.5|959.4|958.5|0
1627658560000|2021-07-30 15:22:40|959.3|958.7|959.3|958.7|959.3|958.7|959.3|958.7|0
1627658570000|2021-07-30 15:22:50|959.5|958.8|959.4|958.8|959.5|958.8|959.2|958.6|199
1627658580000|2021-07-30 15:23:00|959.3|958.6|959.2|958.6|959.4|958.8|959.1|958.6|0
1627658590000|2021-07-30 15:23:10|959.4|958.8|959.4|958.8|959.4|958.8|959.2|958.6|6
1627658600000|2021-07-30 15:23:20|959.1|958.7|959|958.2|959.1|958.7|958.8|958.2|690
1627658610000|2021-07-30 15:23:30|958.8|958|959|958.2|959|958.4|958.8|958|1549
1627658620000|2021-07-30 15:23:40|959.2|958.3|959|958.1|959.2|958.3|959|958.1|0
1627658640000|2021-07-30 15:24:00|958.9|958.2|958.9|958.2|958.9|958.2|958.9|958.2|0
1627658650000|2021-07-30 15:24:10|959|958.3|959|958.4|959.2|958.6|959|958.3|212
1627658670000|2021-07-30 15:24:30|958.7|958|958.7|958.3|958.9|958.3|958.6|958|824
1627658680000|2021-07-30 15:24:40|958.8|958.1|958.9|958.3|958.9|958.3|958.6|958.1|545
1627658690000|2021-07-30 15:24:50|958.8|958.1|958.7|958.2|958.9|958.4|958.6|958.1|1014
1627658700000|2021-07-30 15:25:00|958.9|958.5|958.9|958.2|959|958.6|958.8|958.1|1065
1627658710000|2021-07-30 15:25:10|959.1|958.4|958.7|958.1|959.1|958.4|958.5|957.9|1176
1627658720000|2021-07-30 15:25:20|958.5|957.9|958.5|957.9|958.7|958.1|958.5|957.9|81
1627658730000|2021-07-30 15:25:30|958.6|958.1|957.7|957|958.6|958.1|957.7|957|1955
1627658740000|2021-07-30 15:25:40|958|957.4|958.4|957.6|958.6|957.8|958|957.4|5537
1627658750000|2021-07-30 15:25:50|958.6|957.8|958.4|957.8|958.7|958.1|958.4|957.8|10
1627658760000|2021-07-30 15:26:00|958.6|958|958.6|958|958.6|958|958.6|958|0
1627658770000|2021-07-30 15:26:10|958.4|957.8|958.9|958.3|958.9|958.3|958.4|957.8|152
1627658780000|2021-07-30 15:26:20|958.7|958.1|958.5|958.1|958.8|958.3|958.5|958.1|0
1627658790000|2021-07-30 15:26:30|958.7|958.3|958.5|958|958.7|958.3|958.5|958|341
1627658800000|2021-07-30 15:26:40|959.2|958.4|959.3|958.4|959.3|958.5|959|958.4|360
1627658810000|2021-07-30 15:26:50|959.5|958.6|959.1|958.4|959.5|958.6|959.1|958.3|0
1627658820000|2021-07-30 15:27:00|959|958.2|958.8|958.2|959|958.2|958.7|958.2|206
1627658830000|2021-07-30 15:27:10|958.6|958|958.8|958.3|958.8|958.3|958.5|958|1299
1627658840000|2021-07-30 15:27:20|958.6|958.1|958.5|958|958.8|958.2|958.5|958|251
1627658850000|2021-07-30 15:27:30|958.8|958.2|958.4|958.1|958.8|958.3|958.4|958|221
1627658860000|2021-07-30 15:27:40|958.5|958.3|958.7|958.3|958.8|958.3|958.5|958.1|12
1627658870000|2021-07-30 15:27:50|958.5|958.1|958.6|958.2|958.7|958.3|958.4|958|0
1627658880000|2021-07-30 15:28:00|958.8|958|958.6|958.2|958.8|958.2|958.6|958|157
1627658890000|2021-07-30 15:28:10|958.7|958.1|959|958.5|959.1|958.5|958.6|958.1|980
1627658900000|2021-07-30 15:28:20|958.8|958.3|959|958.5|959|958.5|958.8|958.3|7
1627658910000|2021-07-30 15:28:30|958.6|957.9|958.2|957.7|958.6|957.9|958.2|957.7|6
1627658920000|2021-07-30 15:28:40|957.8|957.1|957.5|956.7|958.3|957.2|957.5|956.7|448
1627658930000|2021-07-30 15:28:50|957.7|956.6|957.3|956.5|957.7|956.8|957.3|956.5|53
1627658940000|2021-07-30 15:29:00|957.5|956.7|957.3|956.7|957.6|956.9|957.3|956.7|0
1627658950000|2021-07-30 15:29:10|957.8|956.9|958|957|958|957|957.6|956.7|0
1627658960000|2021-07-30 15:29:20|957.8|956.8|958|957|958|957|957.7|956.8|630
1627658970000|2021-07-30 15:29:30|957.8|957.1|958|957.3|958|957.3|957.8|957.1|0
1627658980000|2021-07-30 15:29:40|957.8|957.1|957.7|956.8|957.9|957.1|957.7|956.8|638
1627658990000|2021-07-30 15:29:50|958|957|957.8|956.8|958|957|957.8|956.8|2
1627887610000|2021-08-02 07:00:10|955.4|953|955.4|953|955.4|953|955.4|953|525
1627887620000|2021-08-02 07:00:20|955.3|953.1|954.8|953|955.5|954.3|954.8|953|9238
1627887630000|2021-08-02 07:00:30|954.7|952|951.9|950.1|954.7|952.1|951.9|950.1|3804
1627887640000|2021-08-02 07:00:40|952.1|950.2|952.8|950.8|953|952.4|952.1|950.2|6238
1627887650000|2021-08-02 07:00:50|951.1|950.5|948.9|946.7|952.8|952|948|946|36222
1627887660000|2021-08-02 07:01:00|948.3|946.8|948.8|946.6|949|947.5|947.9|946.4|6701
1627887670000|2021-08-02 07:01:10|948.7|946.5|949.8|948.9|950|948.9|948.5|946.4|5543
1627887680000|2021-08-02 07:01:20|950|949|952.3|949.4|955.1|950.1|950|949|6059
1627887690000|2021-08-02 07:01:30|952.2|949.5|951.5|949.3|952.2|949.8|951.5|949.3|0
1627887700000|2021-08-02 07:01:40||949.4||949.3||949.5||949.3|0
1627887710000|2021-08-02 07:01:50||950||950||950||950|0
1627887720000|2021-08-02 07:02:00|951.6|950.1|952.8|950.9|953.1|950.9|951.6|950|590
1627887730000|2021-08-02 07:02:10|952.9|951.5|952.9|951.5|952.9|951.5|952.9|951.5|0
1627887740000|2021-08-02 07:02:20|954.2|951.8|954.8|952.2|954.8|952.2|954.2|951.6|328
1627887750000|2021-08-02 07:02:30|956.1|953.5|955.6|953.5|956.1|953.5|955.6|953.5|0
1627887760000|2021-08-02 07:02:40|955.5|953|952.3|950|955.5|953|952.3|950|3004
1627887770000|2021-08-02 07:02:50|952.2|950.1|952.7|950.5|954.7|950.9|951|950.1|994
1627887780000|2021-08-02 07:03:00|952.6|950.4|951.7|950|952.6|950.4|951.7|950|143
1627887790000|2021-08-02 07:03:10|951.9|950.1|953.1|952.1|954.3|952.1|951.9|950|942
1627887800000|2021-08-02 07:03:20|954.4|952.2|954.9|953.1|955.4|953.6|954.3|952.2|491
1627887820000|2021-08-02 07:03:40|956|953.2|956|954.5|956.2|954.5|956|953.2|347
1627887860000|2021-08-02 07:04:20|956.1|954.6|957.4|955.7|960.3|956.9|955.9|954.6|1794
1627887870000|2021-08-02 07:04:30|957.6|955.8|958.5|956.6|958.5|956.6|957.6|955.8|955
1627887880000|2021-08-02 07:04:40|958.4|956.4|957.7|955.9|958.4|956.4|957.7|955.8|0
1627887890000|2021-08-02 07:04:50|958.7|956|959.2|956.5|959.7|956.8|958.7|955.9|486
1627887900000|2021-08-02 07:05:00|959.3|956.7|960.5|959|962.6|959|959.3|956.7|428
1627887910000|2021-08-02 07:05:10|960.7|959.1|963.8|962|964.5|962|960.7|959.1|418
1627887920000|2021-08-02 07:05:20|963.7|962.1|960.8|959.1|963.7|962.1|960.8|958.9|7124
1627887930000|2021-08-02 07:05:30|960.7|958.9|959|957.2|960.7|958.9|959|957.2|88
1627887940000|2021-08-02 07:05:40|958.9|957|958|956|958.9|957|958|955.9|0
1627887950000|2021-08-02 07:05:50|957.9||957.2||957.9||957.2||0
1627887960000|2021-08-02 07:06:00|957.3|955.9|956.7|955.1|957.3|955.9|956.7|955|0
1627887970000|2021-08-02 07:06:10|956.8|955.2|957.1|955.5|958.5|956.3|956.8|955.2|4307
1627887980000|2021-08-02 07:06:20|957.2|955.6|957.2|955.7|957.2|955.7|957.2|955.6|102
1627888000000|2021-08-02 07:06:40|957.1|955.5|956.1|953.8|957.2|955.7|956.1|953.7|733
1627888010000|2021-08-02 07:06:50|956|953.4|955.5|953.4|956|953.5|955.5|953.3|0
1627888020000|2021-08-02 07:07:00|955.4|953.5|956.2|953.4|956.5|955.6|955.4|953.4|21502
1627888030000|2021-08-02 07:07:10|956.1|953.6|954.8|953.6|956.1|953.7|954.8|953.6|342
1627888040000|2021-08-02 07:07:20|954.7|953.2|954.7|952.6|954.7|953.2|954.7|952.4|204
1627888050000|2021-08-02 07:07:30|954.6|952.2|954.1|952.3|954.6|952.3|954.1|950.6|0
1627888060000|2021-08-02 07:07:40|954|952.2|953.3|951.2|954|952.2|953.3|950.9|0
1627888070000|2021-08-02 07:07:50|953.2|951.1|952.8|951|953.2|951.1|952.8|950.9|0
1627888080000|2021-08-02 07:08:00|952.7|950.9|952.4|950.8|952.7|951.8|951.8|950.4|2397
1627888090000|2021-08-02 07:08:10|952.3|951.3|953.2|951.4|954.2|952.3|951.9|951.3|2325
1627888100000|2021-08-02 07:08:20|952.8|951.3|952.2|950.4|952.8|951.4|952.2|950.4|1762
1627888110000|2021-08-02 07:08:30|952.1||951.7||952.1||951.7||0
1627888120000|2021-08-02 07:08:40|951.6|950.1|950.2|949|951.6|950.1|950.2|949|6893
1627888130000|2021-08-02 07:08:50|950.4|949.1|951.4|950.2|952.2|950.6|950.2|949.1|2939
1627888140000|2021-08-02 07:09:00|951.3|950|950.1|949.3|951.3|950|950.1|949|111
1627888150000|2021-08-02 07:09:10|950.2|949.4|951.6|949.6|952|949.6|950.2|949.4|1114
1627888160000|2021-08-02 07:09:20|951.5|949.7|951.5|949.8|951.5|949.8|951.5|949.7|0
1627888170000|2021-08-02 07:09:30|951.8|951.7|954|952.1|954.7|952.3|951.7|949.8|10401
1627888180000|2021-08-02 07:09:40|953.4|952|952.7|950.6|954|952.3|952.7|950.6|1013
1627888190000|2021-08-02 07:09:50|952.2|950.5|951.6|949.8|952.2|950.5|951.6|949.8|0
1627888200000|2021-08-02 07:10:00|951.5|949.9|951.5|949.9|951.5|949.9|951.5|949.8|0
1627888210000|2021-08-02 07:10:10|951.6|950|953|951|953|951|951.6|950|637
1627888220000|2021-08-02 07:10:20|953.2|951.1|955.8|954.3|956.3|954.4|953.2|951.1|1918
1627888230000|2021-08-02 07:10:30|955.5||955.5||955.5||955.5||0
1627888250000|2021-08-02 07:10:50|955.7|953.7|957.3|955.9|957.4|955.9|955.4|953.7|594
1627888260000|2021-08-02 07:11:00||956||956||956||956|0
1627888270000|2021-08-02 07:11:10|957|955.9|956.9|955.4|957|955.9|956.9|955.4|260
1627888280000|2021-08-02 07:11:20|956.3||956.3||956.3||956.3||53
1627888300000|2021-08-02 07:11:40|956.2|955.2|955.9|954.7|956.3|955.2|955.9|954.2|4120
1627888310000|2021-08-02 07:11:50|955.8||955.8||955.8||955.8||0
1627888320000|2021-08-02 07:12:00||954.2||954.5||954.5||954.2|0
1627888330000|2021-08-02 07:12:10|955.7|954.4|955.2|953.3|955.7|954.4|955.2|952.8|422
1627888340000|2021-08-02 07:12:20||953.4||953.7||953.7||953.4|0
1627888350000|2021-08-02 07:12:30|955.1|953.6|955.2|953.7|955.2|953.7|955.1|953.1|0
1627888360000|2021-08-02 07:12:40|955.1|953.6|955|953.3|955.1|953.6|955|953.2|0
1627888370000|2021-08-02 07:12:50|954.9|953.2|954.4|952.6|954.9|953.2|953.9|952.1|2156
1627888380000|2021-08-02 07:13:00|954.2|952.7|955.7|954.1|956|954.6|954.2|952.7|221
1627888390000|2021-08-02 07:13:10|955.9|954.2|956.1|954.4|956.5|955.7|955.9|954.1|1394
1627888400000|2021-08-02 07:13:20|956|954.5|955.6|953.9|956|954.5|955.6|953.9|514
1627888410000|2021-08-02 07:13:30|955.1|953.4|955.1|954.3|955.1|954.3|955.1|953.4|0
1627888420000|2021-08-02 07:13:40|955|954|954.9|954|955.1|954|954.9|954|105
1627888430000|2021-08-02 07:13:50|954.8|953.6|954.7|953.7|954.9|953.7|954.7|953.6|800
1627888440000|2021-08-02 07:14:00|954.9|953.8|956.3|955.3|956.5|955.3|954.9|953.8|3773
1627888480000|2021-08-02 07:14:40|956.4|955.8|956.5|955.4|956.5|955.9|956.1|955.1|2174
1627888490000|2021-08-02 07:14:50|956.1|955.5|956.1|955.4|956.5|955.5|956.1|955.3|191
1627888510000|2021-08-02 07:15:10|956|955.3|955.7|955.1|956.1|955.3|955.7|955.1|1271
1627888530000|2021-08-02 07:15:30|956.1|956|955.6|955.1|956.1|956|955.6|955.1|1120
1627888550000|2021-08-02 07:15:50|955.5|954.8|955.4|955.1|955.5|955.1|955.4|954.8|441
1627888560000|2021-08-02 07:16:00|955.3|954.8|955.3|954.8|955.3|954.8|955.3|954.8|193
1627888570000|2021-08-02 07:16:10|955.2|954.6|955.1|953.9|955.2|954.6|955.1|953.8|854
1627888580000|2021-08-02 07:16:20|955|953.7|955|953.7|955|953.7|955|953.5|187
1627888590000|2021-08-02 07:16:30|954.6|953.6|954.6|953.1|954.6|953.6|954.6|953.1|0
1627888610000|2021-08-02 07:16:50|956.5|953.2|956.5|955|956.9|955|955.8|953.2|10068
1627888620000|2021-08-02 07:17:00|956.8|955.1|958.5|956.7|958.6|956.7|956.8|955.1|1055
1627888630000|2021-08-02 07:17:10|957.9|956.8|957.2|955.7|957.9|956.8|957.2|955.7|9379
1627888640000|2021-08-02 07:17:20|956.9|955.5|956.2|954.3|956.9|955.5|956.2|954.1|1021
1627888650000|2021-08-02 07:17:30||954.1||954||954.1||954|0
1627888660000|2021-08-02 07:17:40|956|954.1|957.2|955.1|957.3|955.1|956|954.1|500
1627888670000|2021-08-02 07:17:50|957.3|955.2|957.3|955.7|957.3|955.7|957.3|955.2|0
1627888690000|2021-08-02 07:18:10|958|955.8|958|956.7|958.2|956.7|958|955.8|1000
1627888700000|2021-08-02 07:18:20|957.9|956.6|957.9|956.6|957.9|956.6|957.9|956.3|0
1627888740000|2021-08-02 07:19:00|957.8|956.5|959.2|957.6|959.8|957.6|957.2|956.3|1090
1627888750000|2021-08-02 07:19:10|959.4|957.7|959.9|958.5|960|958.6|959|957.7|1127
1627888760000|2021-08-02 07:19:20|959.8|958.4|959.1|957.8|959.8|958.4|959.1|957.7|347
1627888840000|2021-08-02 07:20:40|959.4|957.9|959.3|958|960|958.7|959.3|957.8|674
1627888850000|2021-08-02 07:20:50||958.1||958.1||958.1||958.1|0
1627888900000|2021-08-02 07:21:40|959.8|958.2|961.2|959.9|961.6|960|959.8|958.2|633
1627888910000|2021-08-02 07:21:50|961.1|959.6|960|958.9|961.1|959.6|960|958.9|1271
1627888920000|2021-08-02 07:22:00|959.9|958.6|959.3|957.6|959.9|958.6|959.3|957.4|2292
1627888930000|2021-08-02 07:22:10|959.1|957.4|958.9|957.6|959.1|957.6|958.8|957|0
1627888940000|2021-08-02 07:22:20|958.8|957.5|959.7|958.1|959.7|958.1|958.4|956.9|227
1627888950000|2021-08-02 07:22:30|959.8|958.2|958.2|957.1|961.7|958.9|958.2|957.1|14992
1627888960000|2021-08-02 07:22:40|958.1||958.1||958.1||958.1||0
1627888970000|2021-08-02 07:22:50|958|957.2|960|958.5|960.5|958.5|958|957.2|411
1627888980000|2021-08-02 07:23:00|959.9|958.4|959|957.5|959.9|958.4|958.8|957.5|885
1627888990000|2021-08-02 07:23:10|959.1||958.5||959.1||958.5||0
1627889000000|2021-08-02 07:23:20|959.1|957.6|959.5|958|959.5|958|959.1|957.6|138
1627889010000|2021-08-02 07:23:30|959.4|957.8|959.9|957.9|960.5|957.9|959.4|957.7|0
1627889020000|2021-08-02 07:23:40|959.8|958|959.8|958.3|959.8|958.4|959.8|958|0
1627889040000|2021-08-02 07:24:00|959.9|959|959.4|958.4|960|959|959.4|958.4|1084
1627889050000|2021-08-02 07:24:10|959.2|958.3|958.1|956.6|959.2|958.3|958.1|956.6|759
1627889060000|2021-08-02 07:24:20|958|956.4|957.8|956.3|958|956.4|957.8|956.1|0
1627889070000|2021-08-02 07:24:30|957.7|956.2|957.3|955.9|957.7|956.2|957.3|955.8|100
1627889080000|2021-08-02 07:24:40|957.2|955.8|956.8|955.8|957.2|955.8|956.8|955.8|0
1627889090000|2021-08-02 07:24:50|957|955.9|957.6|956.1|957.6|956.3|957|955.9|262
1627889100000|2021-08-02 07:25:00|957.7|956.2|957.9|956.4|959|957.4|957.7|956.2|1302
1627889110000|2021-08-02 07:25:10|957.4|956.3|958.3|957.1|958.3|957.1|957.4|956.3|374
1627889140000|2021-08-02 07:25:40|958.2|956.9|957.6|956.4|958.2|956.9|957.6|956.1|317
1627889150000|2021-08-02 07:25:50|957.5|956|956.3|955|957.5|956|956.3|955|831
1627889160000|2021-08-02 07:26:00|956.2|954.8|955.8|954.6|956.2|954.8|955.2|954.4|850
1627889170000|2021-08-02 07:26:10|956|955|955.7|955|956.3|955.2|955.7|955|199
1627889180000|2021-08-02 07:26:20|956.2|955.1|956.3|955.1|956.3|955.3|956.2|955.1|62
1627889190000|2021-08-02 07:26:30|956.7|956.3|957.9|956.4|958|956.4|956.7|956.3|132
1627889200000|2021-08-02 07:26:40||956.3||956.3||956.3||956.3|0
1627889230000|2021-08-02 07:27:10|957.1|955.8|956.7|955.9|957.7|955.9|956.7|955.8|15342
1627889240000|2021-08-02 07:27:20|956.6|955.4|955.2|954|956.6|955.4|955|953.5|2180
1627889250000|2021-08-02 07:27:30|955.4|954.1|956|954.6|956.1|954.7|955.4|954.1|469
1627889260000|2021-08-02 07:27:40|955.9||955.9||955.9||955.9||0
1627889320000|2021-08-02 07:28:40|956.1|955.2|957.3|955.9|957.4|956|956.1|955.2|2426
1627889330000|2021-08-02 07:28:50|957.4|956|957.4|956|958|956.6|957.3|956|880
1627889340000|2021-08-02 07:29:00|957.3|956.1|957.3|956.1|957.3|956.1|957.3|956.1|0
1627889380000|2021-08-02 07:29:40|957.2|956|957.2|956.1|957.2|956.1|957.2|956|100
1627889390000|2021-08-02 07:29:50||956||956||956||956|0
1627889400000|2021-08-02 07:30:00|957.1|955.6|956.7|955.8|957.1|956.8|956.7|955.4|1020
1627889420000|2021-08-02 07:30:20|956.6|955.6|956.2|955.3|956.6|956|956|955.1|4542
1627889430000|2021-08-02 07:30:30|956.1||956.1||956.1||956.1||80
1627889440000|2021-08-02 07:30:40|956|955.7|955.6|954.7|956|955.7|955.5|954.7|4876
1627889450000|2021-08-02 07:30:50|955.4|954.8|956.2|955.2|956.2|955.2|955.4|954.8|409
1627889460000|2021-08-02 07:31:00|956.5|955.3|957.3|956.3|958.3|956.8|956.5|955.3|1239
1627889490000|2021-08-02 07:31:30||956.4||956.3||956.4||956.3|0
1627889500000|2021-08-02 07:31:40|957.2||957.2||957.2||957.2||0
1627889570000|2021-08-02 07:32:50|956.3|956.2|957|956.1|957.8|956.5|956.2|955.7|18709
1627889580000|2021-08-02 07:33:00|956.7|955.8|957.6|956|957.6|956|956.5|955.5|1277
1627889590000|2021-08-02 07:33:10|957.8|956.3|958.4|957.1|958.6|957.1|957.8|956.3|692
1627889600000|2021-08-02 07:33:20|958.3|957|957.9|956.5|958.3|957|957.8|956.4|0
1627889610000|2021-08-02 07:33:30|958|956.6|958.1|956.7|958.1|956.7|958|956.6|0
1627889630000|2021-08-02 07:33:50|958||958||958||958||0
1627889640000|2021-08-02 07:34:00|958.1|957.3|958|957.3|958.1|957.3|957.3|956.4|8581
1627889650000|2021-08-02 07:34:10|957.9|957|957.9|956.8|958|957.3|957.8|956.8|391
1627889660000|2021-08-02 07:34:20|957.8|956.9|957.7|957|957.8|957|957.7|956.8|350
1627889680000|2021-08-02 07:34:40||956.8||956.8||956.8||956.8|300
1627889690000|2021-08-02 07:34:50||957||956.8||957||956.8|34
1627889700000|2021-08-02 07:35:00|957.8|956.9|959|958.1|959.2|958.1|957.8|956.9|6411
1627889710000|2021-08-02 07:35:10|958.9|958|958.9|958|958.9|958|958.9|958|0
1627889740000|2021-08-02 07:35:40|959.1|958.1|960|959.2|960|959.2|959.1|958.1|1888
1627889760000|2021-08-02 07:36:00|959.9|959.3|961.8|960|961.9|960|959.9|959.3|745
1627889770000|2021-08-02 07:36:10|961.7|959.8|961.2|960.1|961.7|960.1|961.2|959.6|0
1627889780000|2021-08-02 07:36:20|961||961||961||961||0
1627889790000|2021-08-02 07:36:30||960.2||960.2||960.2||960.2|0
1627889800000|2021-08-02 07:36:40|960.9|960.1|961.9|960.6|962|960.6|960.7|959.9|4013
1627889810000|2021-08-02 07:36:50|962|960.7|961.9|961|962|961|961.9|960.7|0
1627889820000|2021-08-02 07:37:00|961.8|960.8|961.4|960.7|961.8|961|961.4|960.7|1017
1627889830000|2021-08-02 07:37:10|961.3|960.5|960.1|959.3|961.4|960.5|960.1|959.3|16284
1627889840000|2021-08-02 07:37:20|960|959.1|959.7|958.9|960|959.1|959.2|958.1|1701
1627889850000|2021-08-02 07:37:30|959.9|959.1|960.9|959.7|961.1|959.7|959.9|959.1|441
1627889860000|2021-08-02 07:37:40|960.8|959.5|959.2|958.4|960.8|959.7|959|958.1|3949
1627889880000|2021-08-02 07:38:00|959.6|958.5|959.6|958.7|959.6|958.7|959.6|958.5|471
1627889890000|2021-08-02 07:38:10|959.9|958.8|962|961|962|961|959.9|958.8|945
1627889920000|2021-08-02 07:38:40||961.1||961.1||961.1||961.1|0
1627889940000|2021-08-02 07:39:00|962.5|961.2|963|962|963.3|962|962.5|961.2|1100
1627889970000|2021-08-02 07:39:30|963.5|962.1|962.2|961.2|963.5|962.1|962.2|961.2|3820
1627889980000|2021-08-02 07:39:40|962.1|961|961.6|961|962.1|961|961.6|961|2331
1627889990000|2021-08-02 07:39:50|961.5|960.5|960|959.2|961.5|960.5|960|959|46000
1627890010000|2021-08-02 07:40:10|960.1|959.3|960.1|959.2|960.8|959.5|960|959.2|2923
1627890020000|2021-08-02 07:40:20||959.5||959.5||959.5||959.5|0
1627890030000|2021-08-02 07:40:30|960.6|959.6|960.4|960|961.2|960|960.1|959.6|2055
1627890040000|2021-08-02 07:40:40|960.8|960.1|960.7|959.8|961|960.3|960.7|959.8|2829
1627890050000|2021-08-02 07:40:50|960.6|959.7|960|959.2|960.6|959.7|960|959.2|2282
1627890060000|2021-08-02 07:41:00|959.9|959|959.9|959.1|959.9|959.1|959.9|959|517
1627890070000|2021-08-02 07:41:10|960.5|959.2|961.2|960.3|961.2|960.3|960.5|959.2|907
1627890080000|2021-08-02 07:41:20|961.1||961.1||961.1||961.1||0
1627890090000|2021-08-02 07:41:30|961.5|960.4|961|960.4|961.7|960.8|961|960.4|708
1627890100000|2021-08-02 07:41:40|960.9|960.3|960|959|960.9|960.3|960|958.8|4887
1627890120000|2021-08-02 07:42:00||959.1||959||959.1||959|100
1627890130000|2021-08-02 07:42:10||959.2||959.2||959.2||959.2|0
1627890140000|2021-08-02 07:42:20|960.3|959.3|960.8|959.9|961.2|959.9|960.3|959.3|2186
1627890150000|2021-08-02 07:42:30||960||960||960||960|0
1627890170000|2021-08-02 07:42:50|960.7|959.9|959.6|957.9|960.7|959.9|959.4|957.9|4195
1627890180000|2021-08-02 07:43:00|959.5|957.8|960|958.8|960.2|958.8|959.1|957.8|335
1627890190000|2021-08-02 07:43:10||959.1||959.1||959.1||959.1|0
1627890210000|2021-08-02 07:43:30|960.2|959.2|960|959.1|960.2|959.4|960|959.1|460
1627890240000|2021-08-02 07:44:00|960.2|959.2|960.8|959.5|961|959.5|960.1|959.2|917
1627890250000|2021-08-02 07:44:10||959.7||959.8||959.8||959.7|0
1627890260000|2021-08-02 07:44:20|960.7||960.7||960.7||960.7||0
1627890310000|2021-08-02 07:45:10|960.6|959.7|960.1|959.4|960.6|959.7|960.1|959.1|936
1627890320000|2021-08-02 07:45:20|960|959.5|959.9|959.4|960|959.5|959.9|959.4|278
1627890330000|2021-08-02 07:45:30|960|959.5|960.7|959.7|960.7|959.7|960|959.5|716
1627890340000|2021-08-02 07:45:40|960.6||960.6||960.6||960.6||0
1627890360000|2021-08-02 07:46:00|960.7||960.7||960.7||960.7||0
1627890400000|2021-08-02 07:46:40|960.8|959.9|961|960.2|961.2|960.2|960.8|959.9|5324
1627890410000|2021-08-02 07:46:50|960.9|960|960.5|959.8|960.9|960|960.4|959.8|3164
1627890420000|2021-08-02 07:47:00|960.4|959.9|961.2|960.1|961.2|960.1|960.4|959.9|379
1627890430000|2021-08-02 07:47:10|961.1|960|961.1|960|961.1|960|961.1|960|0
1627890440000|2021-08-02 07:47:20|961||960.9||961||960.9||0
1627890460000|2021-08-02 07:47:40|960.8|959.9|960.4|959.6|960.8|959.9|960.4|959.6|291
1627890470000|2021-08-02 07:47:50|960.5|959.7|960.7|959.4|960.9|959.7|960.5|959.4|144
1627890480000|2021-08-02 07:48:00|960.3|959.6|960.2|959.4|960.3|959.8|960|959.4|1819
1627890490000|2021-08-02 07:48:10|959.9|959.3|960.8|959.8|960.8|959.8|959.9|959.3|164
1627890540000|2021-08-02 07:49:00|960.6|959.6|961.4|960.2|961.4|960.2|960.5|959.6|913
1627890570000|2021-08-02 07:49:30|962.5|960.8|962.5|960.8|962.5|960.8|962.5|960.8|407
1627890580000|2021-08-02 07:49:40|962.8|961.5|962.6|961.5|962.8|961.6|962.3|961.4|424
1627890590000|2021-08-02 07:49:50|962.8|961.6|963.5|962.6|963.7|962.8|962.6|961.5|1966
1627890600000|2021-08-02 07:50:00|964.1|962.7|964|962.7|964.1|962.7|963.8|962.5|1308
1627890610000|2021-08-02 07:50:10|963.6|962.5|963.4|962.1|963.8|962.7|963.4|962.1|233
1627890620000|2021-08-02 07:50:20|962.8|962|962.7|961.2|962.9|962|962.7|961.2|922
1627890630000|2021-08-02 07:50:30|962.9|961.4|962.7|961.2|962.9|961.4|962.5|961.1|0
1627890640000|2021-08-02 07:50:40|962.5|961.3|962.5|961.1|962.7|961.3|962.5|961|0
1627890650000|2021-08-02 07:50:50|962.7|961.3|963.5|962.3|963.7|962.3|962.5|961.3|273
1627890660000|2021-08-02 07:51:00|963.6|962.5|963.2|962|963.6|962.5|963|961.8|1120
1627890690000|2021-08-02 07:51:30|963|961.8|963.2|962.1|963.2|962.1|963|961.8|0
1627890700000|2021-08-02 07:51:40|963|961.9|963.9|962.6|964.5|963.3|963|961.9|685
1627890710000|2021-08-02 07:51:50|963.7|962.5|963.7|962.5|963.7|962.5|963.7|962.5|0
1627890720000|2021-08-02 07:52:00|963.9|962.9|964.2|963.1|964.4|963.1|963.9|962.9|982
1627890730000|2021-08-02 07:52:10|964|962.9|963.5|962|964.1|962.9|963.5|962|0
1627890740000|2021-08-02 07:52:20|963.7|962.3|963.3|962|963.7|962.3|963.3|962|0
1627890750000|2021-08-02 07:52:30|963.1|961.9|963.1|962|963.1|962|963.1|961.9|0
1627890770000|2021-08-02 07:52:50|963.3|962.2|962.8|961.4|963.3|962.2|962.6|961.3|57
1627890780000|2021-08-02 07:53:00|962.6|961.2|962.1|961.1|962.6|961.3|962.1|961.1|0
1627890800000|2021-08-02 07:53:20|962.2|961.3|962.2|961.3|962.2|961.3|962.2|961.3|0
1627890820000|2021-08-02 07:53:40|962|961.1|962.2|961.4|962.2|961.4|962|961.1|0
1627890840000|2021-08-02 07:54:00|961.3|960.6|961.1|960.4|961.3|960.6|961.1|960.4|261
1627890850000|2021-08-02 07:54:10|961.5|960.7|961.4|960.6|961.5|960.7|961.2|960.4|283
1627890860000|2021-08-02 07:54:20|961.2|960.4|961.1|960|961.3|960.4|961.1|959.9|0
1627890870000|2021-08-02 07:54:30|960.8|959.8|960.4|959.7|961|960|960.4|959.7|5138
1627890880000|2021-08-02 07:54:40|960.6|959.9|960.2|959.6|960.6|959.9|960.2|959.6|295
1627890890000|2021-08-02 07:54:50|960.4|959.8|960.9|959.8|960.9|959.8|960.2|959.6|534
1627890900000|2021-08-02 07:55:00|960.7|959.6|961.4|960.6|961.8|960.6|960.7|959.6|438
1627890910000|2021-08-02 07:55:10|961.2|960.4|961.2|960.3|961.3|960.4|961|959.9|0
1627890920000|2021-08-02 07:55:20|961|960.1|960.7|959.7|961|960.1|960.7|959.7|626
1627890930000|2021-08-02 07:55:30|960.9|960|960.7|959.8|960.9|960|960.7|959.7|393
1627890970000|2021-08-02 07:56:10|960.9|959.9|960.9|960|960.9|960.1|960.7|959.9|384
1627890990000|2021-08-02 07:56:30|960.7|959.8|960|959|960.7|959.8|960|959|270
1627891000000|2021-08-02 07:56:40|960.1|959.2|959.9|959|960.1|959.2|959.9|959|0
1627891010000|2021-08-02 07:56:50|960.1|959.2|961|960.1|961|960.1|960.1|959.2|735
1627891020000|2021-08-02 07:57:00|961.2|960.4|961.2|960.4|961.2|960.4|961.2|960.4|0
1627891030000|2021-08-02 07:57:10|961|960.2|960.5|959.4|962.1|960.6|960.5|959.4|1261
1627891040000|2021-08-02 07:57:20|960.7|959.6|961.2|959.7|961.2|959.7|960.3|959.2|535
1627891050000|2021-08-02 07:57:30|961|959.9|960.6|959.5|961|959.9|960.5|959.5|28
1627891060000|2021-08-02 07:57:40|960.3|959.3|960.3|959.4|960.5|959.7|960.2|959.2|194
1627891070000|2021-08-02 07:57:50|960.2|959.5|960.2|959.5|960.2|959.5|960.2|959.5|0
1627891080000|2021-08-02 07:58:00|960|959|959.8|958.8|960|959.1|959.8|958.8|365
1627891090000|2021-08-02 07:58:10|960|959.1|960.5|959.7|960.5|959.7|960|959.1|1069
1627891120000|2021-08-02 07:58:40|960.7|959.9|961.3|960.4|962.2|960.6|960.7|959.9|1377
1627891140000|2021-08-02 07:59:00|961.1|960.3|961.3|960.4|961.3|960.4|961.1|960.2|0
1627891170000|2021-08-02 07:59:30|961.1|960.3|961.1|960.2|961.1|960.3|961.1|960.2|0
1627891190000|2021-08-02 07:59:50|960.9|960|961|960|961.2|960.2|960.9|960|326
1627891200000|2021-08-02 08:00:00|961.2|960.2|960.9|960.1|961.2|960.3|960.9|960|529
1627891210000|2021-08-02 08:00:10|961|960.3|960.9|960.1|961|960.3|960.9|960.1|0
1627891220000|2021-08-02 08:00:20|961.1|960.3|961|960|961.1|960.3|961|960|539
1627891240000|2021-08-02 08:00:40|960.8|959.8|962.3|960.8|962.3|960.8|960.8|959.8|331
1627891250000|2021-08-02 08:00:50|962.1|960.7|962|960.9|962.3|960.9|962|960.7|0
1627891260000|2021-08-02 08:01:00||961||961||961||961|0
1627891320000|2021-08-02 08:02:00|963|962|962.9|961.8|963|962|962.7|961.6|561
1627891340000|2021-08-02 08:02:20|962.8|961.6|964.5|963.3|965|963.4|962.8|961.6|149
1627891350000|2021-08-02 08:02:30|964.4|963.5|964|962.9|964.6|963.5|963.8|962.7|27
1627891370000|2021-08-02 08:02:50|963.8|962.8|963.8|962.8|963.8|962.8|963.8|962.8|0
1627891380000|2021-08-02 08:03:00|964.5|963.6|964.7|963.6|964.8|963.6|964.5|963.6|0
1627891400000|2021-08-02 08:03:20|964.6|963.5|964.3|963.7|964.6|963.8|964.2|963.2|412
1627891410000|2021-08-02 08:03:30|964.2|963.5|964.2|963.5|964.3|963.5|964.2|963.5|1039
1627891420000|2021-08-02 08:03:40|964.1|963.6|963.9|963.1|964.1|963.6|963.9|963.1|2456
1627891430000|2021-08-02 08:03:50|964|963.2|963.8|962.9|964|963.2|963.8|962.9|0
1627891440000|2021-08-02 08:04:00||963||963||963||963|0
1627891450000|2021-08-02 08:04:10|963.7|962.9|963.6|962.8|963.7|963|963|962.8|1290
1627891460000|2021-08-02 08:04:20|963.5|962.9|963.8|963.1|963.8|963.1|963.5|962.9|820
1627891480000|2021-08-02 08:04:40||963||963||963||963|0
1627891490000|2021-08-02 08:04:50|963.7|962.9|963.5|962.2|963.7|962.9|963.5|962.2|332
1627891500000|2021-08-02 08:05:00|963.3|962.1|962.4|961.5|963.3|962.1|962.4|961.4|354
1627891510000|2021-08-02 08:05:10|962.3|961.6|963.2|962.1|963.2|962.1|962.2|961.6|766
1627891520000|2021-08-02 08:05:20||962.2||962.3||962.3||962.2|0
1627891530000|2021-08-02 08:05:30|963.5|962.4|963|962.7|963.9|962.7|963|962.4|1934
1627891540000|2021-08-02 08:05:40|962.9|962.5|962.3|961.7|962.9|962.5|961.7|961.1|2283
1627891550000|2021-08-02 08:05:50||961.8||961.9||961.9||961.8|0
1627891560000|2021-08-02 08:06:00|962.2|961.7|961.9|961.3|962.2|961.7|961.9|960.9|703
1627891570000|2021-08-02 08:06:10||961.2||961.5||961.5||961.2|0
1627891590000|2021-08-02 08:06:30|962.1|961.6|963.4|962.5|963.5|962.5|962.1|961.6|352
1627891600000|2021-08-02 08:06:40|963.5|962.6|963.8|962.8|963.9|962.8|963.5|962.6|0
1627891630000|2021-08-02 08:07:10|963.7|962.7|963.1|962.5|963.7|962.7|962.9|962|3037
1627891640000|2021-08-02 08:07:20|963|962.4|963.1|962.3|963.1|962.4|963|962.2|0
1627891670000|2021-08-02 08:07:50|963|962.2|963.4|962.4|963.5|962.4|962.4|962.2|1770
1627891680000|2021-08-02 08:08:00|963.2|962.5|963.2|962.4|963.2|962.5|963.1|962.4|1000
1627891690000|2021-08-02 08:08:10|963.1|962.3|962.7|962|963.1|962.3|962.7|962|2727
1627891700000|2021-08-02 08:08:20|962.6|961.9|962.7|962.1|963|962.1|962.2|961.4|8897
1627891720000|2021-08-02 08:08:40|962.6||962.6||962.6||962.6||0
1627891740000|2021-08-02 08:09:00|962.5|962|962.5|962|962.5|962|962.5|962|52
1627891760000|2021-08-02 08:09:20|962.4|961.9|962|961.4|962.4|961.9|962|961.4|1333
1627891770000|2021-08-02 08:09:30|961.9|961.3|961.9|961.1|961.9|961.3|961.9|961|109
1627891780000|2021-08-02 08:09:40|962|961.2|962.6|961.9|962.8|961.9|961.9|961.2|2932
1627891790000|2021-08-02 08:09:50|962.5|962|963.4|962.5|963.5|962.5|962.5|962|565
1627891800000|2021-08-02 08:10:00|963.3|962.4|962.8|962|963.3|962.4|962.8|962|926
1627891810000|2021-08-02 08:10:10|962.6||962.6||962.6||962.6||0
1627891820000|2021-08-02 08:10:20|962.5|961.9|962.3|961.7|962.5|961.9|962.3|961.5|1906
1627891840000|2021-08-02 08:10:40|962.2||962.2||962.2||962.2||195
1627891850000|2021-08-02 08:10:50|962.3|961.8|962.6|961.9|963.1|961.9|962.3|961.8|381
1627891880000|2021-08-02 08:11:20|962.5|961.8|962.6|961.7|962.6|962|962.1|961.7|1546
1627891890000|2021-08-02 08:11:30|962.5|961.8|962.5|961.8|962.5|961.8|962.5|961.8|0
1627891900000|2021-08-02 08:11:40|962.7|961.9|963.1|962.2|963.1|962.2|962.6|961.9|198
1627891920000|2021-08-02 08:12:00|963|962.1|963|962.1|963|962.1|963|962|0
1627891930000|2021-08-02 08:12:10|962.9|962|962.7|962|962.9|962|962.6|962|0
1627891940000|2021-08-02 08:12:20|962.6|961.8|962.1|961.7|962.6|961.8|961.9|961.7|1296
1627891950000|2021-08-02 08:12:30|962.3|961.8|962.9|962|962.9|962|962.3|961.8|329
1627891970000|2021-08-02 08:12:50|963|962.1|963.1|962.4|963.1|962.4|963|962.1|0
1627891980000|2021-08-02 08:13:00|963|962.3|962.9|962.4|963|962.4|962.9|962.3|0
1627891990000|2021-08-02 08:13:10|963|962.5|963.2|962.7|963.4|962.7|963|962.5|1622
1627892000000|2021-08-02 08:13:20|963.1|962.6|962.8|962.1|963.1|962.6|962.7|962.1|725
1627892010000|2021-08-02 08:13:30|962.7|962|962.2|961.5|962.7|962|962.1|961.4|3079
1627892020000|2021-08-02 08:13:40|962.1|961.6|962.1|961.7|962.1|961.7|962.1|961.6|567
1627892030000|2021-08-02 08:13:50|962|961.6|961.7|961.3|962|961.6|961.7|961|1184
1627892040000|2021-08-02 08:14:00|961.6|961.1|961.4|960.8|961.7|961.1|961.4|960.5|479
1627892050000|2021-08-02 08:14:10|961.3|960.7|960.9|960.2|961.3|960.7|960.9|960.2|478
1627892060000|2021-08-02 08:14:20|960.8|960.1|960.8|960.5|960.8|960.5|960.8|960|0
1627892080000|2021-08-02 08:14:40|960.7||960.7||960.7||960.7||0
1627892090000|2021-08-02 08:14:50|960.6|960.4|960.7|960.1|960.7|960.4|960.5|960|569
1627892100000|2021-08-02 08:15:00|960.6||960.6||960.6||960.6||0
1627892110000|2021-08-02 08:15:10|960.5|960|960.2|959.9|960.6|960|960.2|959.7|2251
1627892120000|2021-08-02 08:15:20|960.1|959.8|960.2|959.7|960.3|960|959.9|959.7|1679
1627892130000|2021-08-02 08:15:30|960.3||959.9||960.3||959.9||0
1627892160000|2021-08-02 08:16:00|959.8|959.6|959.9|959.2|959.9|959.6|959.5|958.9|719
1627892170000|2021-08-02 08:16:10|959.8|959.4|959.8|959.3|959.9|959.4|959.7|959.3|306
1627892190000|2021-08-02 08:16:30|959.7|959.2|959.1|958.9|959.7|959.2|959.1|958.9|1280
1627892200000|2021-08-02 08:16:40|959.4|959|959.5|958.9|959.6|959|959.4|958.9|1
1627892210000|2021-08-02 08:16:50|959.4|959|960.2|959.4|960.3|959.4|959.2|959|731
1627892220000|2021-08-02 08:17:00||959.3||959.4||959.4||959.3|0
1627892230000|2021-08-02 08:17:10||959.3||959.3||959.3||959.3|0
1627892240000|2021-08-02 08:17:20||959.4||959.4||959.4||959.4|0
1627892250000|2021-08-02 08:17:30|960.3|959.5|960.3|959.7|960.3|959.8|960.3|959.5|0
1627892270000|2021-08-02 08:17:50|960.2|959.6|960.2|959.5|960.3|959.6|959.9|959.5|126
1627892280000|2021-08-02 08:18:00|959.9|959.3|959.3|958.5|959.9|959.3|959.3|958.5|281
1627892290000|2021-08-02 08:18:10|959.4|958.6|960.3|959.2|960.3|959.2|959.4|958.6|2485
1627892300000|2021-08-02 08:18:20|960||960||960||960||0
1627892310000|2021-08-02 08:18:30|959.9|959.1|960.2|959.4|960.3|959.5|959.8|959.1|183
1627892320000|2021-08-02 08:18:40|960.3|959.5|960.3|959.5|960.3|959.5|960.3|959.5|0
1627892330000|2021-08-02 08:18:50|960.6|959.6|960.9|960.4|961.2|960.4|960.6|959.6|311
1627892340000|2021-08-02 08:19:00|961.2|960.5|961.6|960.7|961.7|960.7|961.2|960.5|327
1627892350000|2021-08-02 08:19:10|961.7|960.8|962|961.1|962.1|961.1|961.6|960.8|0
1627892360000|2021-08-02 08:19:20|962.2|961.5|962|961.5|962.4|961.5|962|961.5|0
1627892370000|2021-08-02 08:19:30|962.2|961.6|962.7|962|962.8|962|962.2|961.6|159
1627892390000|2021-08-02 08:19:50|||||||||25
1627892400000|2021-08-02 08:20:00|962.6|961.9|962.2|961.3|962.6|961.9|962.2|961.2|848
1627892410000|2021-08-02 08:20:10|962.1||962||962.1||962||0
1627892420000|2021-08-02 08:20:20|961.9|961.2|962.3|961.4|962.4|961.4|961.5|960.8|1194
1627892430000|2021-08-02 08:20:30|962||962||962||962||0
1627892440000|2021-08-02 08:20:40|962.2|961.5|962.7|961.8|962.8|961.8|962.2|961.5|202
1627892470000|2021-08-02 08:21:10|962.8|961.9|963.3|962.4|963.4|962.4|962.8|961.9|0
1627892500000|2021-08-02 08:21:40||962.5||962.5||962.5||962.5|0
1627892520000|2021-08-02 08:22:00|963.2|962.4|962|961.3|963.2|962.4|962|961.3|1972
1627892530000|2021-08-02 08:22:10|962.2|961.2|962.4|961.8|962.5|961.9|962.2|961.2|532
1627892540000|2021-08-02 08:22:20|962.3|961.6|962.3|961.8|962.3|961.8|962.2|961.2|52
1627892550000|2021-08-02 08:22:30|962.2|961.6|962.1|961.6|962.2|961.6|962.1|961.6|58
1627892560000|2021-08-02 08:22:40||961.7||961.6||961.7||961.6|0
1627892570000|2021-08-02 08:22:50|962.2|961.7|962.2|961.6|962.3|961.9|962.2|961.6|1138
1627892580000|2021-08-02 08:23:00|962.1|961.4|962.1|961.5|962.1|961.5|961.8|961.1|1705
1627892590000|2021-08-02 08:23:10|962.3|961.6|962.4|961.9|963.1|962.1|962.1|961.6|1324
1627892600000|2021-08-02 08:23:20|962.5||962.4||962.5||962.3||50
1627892610000|2021-08-02 08:23:30|962.5|962|962.7|962.1|963.1|962.3|962.5|962|664
1627892620000|2021-08-02 08:23:40|962.6|962|962.6|962|962.6|962|962.6|962|0
1627892630000|2021-08-02 08:23:50||962.1||962.1||962.1||962.1|0
1627892640000|2021-08-02 08:24:00|962.8|962.2|963.3|962.6|963.4|962.6|962.8|962.2|125
1627892670000|2021-08-02 08:24:30|963.4|962.7|963.4|962.7|963.4|962.7|963.4|962.7|0
1627892710000|2021-08-02 08:25:10|963.8|962.8|963.6|962.9|964|962.9|963.6|962.8|513
1627892720000|2021-08-02 08:25:20||962.8||962.8||962.8||962.8|0
1627892730000|2021-08-02 08:25:30|963.5|962.7|963.5|962.7|963.5|962.7|963.5|962.7|500
1627892740000|2021-08-02 08:25:40|963.4|962.6|962.9|962.2|963.4|962.6|962.7|962.2|311
1627892750000|2021-08-02 08:25:50|962.8|962.1|962.7|961.9|962.8|962.1|962.6|961.9|0
1627892760000|2021-08-02 08:26:00|962.6|961.8|962|961.3|962.6|961.8|962|961.2|1017
1627892780000|2021-08-02 08:26:20|962.2|961.4|962.3|961.5|962.7|961.5|962.2|961.4|2176
1627892800000|2021-08-02 08:26:40|962.2|961.4|962|961.3|962.2|961.7|962|961.3|118
1627892810000|2021-08-02 08:26:50||961.4||961.3||961.4||961.3|0
1627892830000|2021-08-02 08:27:10||961.4||961.4||961.4||961.4|0
1627892840000|2021-08-02 08:27:20|962.3|961.5|962.7|961.9|962.8|961.9|962.3|961.5|1138
1627892850000|2021-08-02 08:27:30|963|962.6|963.6|962.6|963.7|962.7|963|962.6|129
1627892860000|2021-08-02 08:27:40|963.2|962.5|962.7|962.1|963.2|962.5|962.7|962|10000
1627892910000|2021-08-02 08:28:30|962.9|962.2|963.2|962.9|963.7|962.9|962.9|962.2|2391
1627892920000|2021-08-02 08:28:40|963.1|962.8|962.8|962|963.2|962.8|962.8|961.9|228
1627892970000|2021-08-02 08:29:30|962.4|961.8|962.4|961.7|962.4|961.8|962.3|961.7|0
1627892990000|2021-08-02 08:29:50||962||962||962||962|0
1627893000000|2021-08-02 08:30:00|962.3|961.7|962|961.4|962.3|961.7|962|961.4|532
1627893010000|2021-08-02 08:30:10|961.8|961.5|961.8|961.2|961.8|961.5|961.7|961.2|813
1627893020000|2021-08-02 08:30:20||961||961.4||961.4||961|0
1627893030000|2021-08-02 08:30:30|962|961.5|962.4|962|962.4|962|962|961.5|1116
1627893050000|2021-08-02 08:30:50|||||||||150
1627893080000|2021-08-02 08:31:20||962.1||962.1||962.1||962.1|0
1627893090000|2021-08-02 08:31:30|962.3|962|962.1|961.6|962.3|962|962.1|961.6|1090
1627893110000|2021-08-02 08:31:50||961.8||961.8||961.8||961.8|0
1627893120000|2021-08-02 08:32:00|962|961.6|962.7|962|962.7|962|961.6|961|3540
1627893130000|2021-08-02 08:32:10|962.6|962.1|962.4|961.7|962.6|962.1|962.4|961.7|1550
1627893140000|2021-08-02 08:32:20||961.9||961.9||961.9||961.9|0
1627893160000|2021-08-02 08:32:40|962.3|961.8|962.1|961.5|962.3|961.8|962|961.3|758
1627893170000|2021-08-02 08:32:50|962|961.6|962.1|961.5|962.1|961.6|962|961.5|0
1627893180000|2021-08-02 08:33:00|962.3|961.6|962.9|962.1|963|962.1|962.3|961.6|1247
1627893190000|2021-08-02 08:33:10|962.8|962|962.7|962|962.8|962|962.7|962|0
1627893200000|2021-08-02 08:33:20|962.6|961.9|962.4|961.7|962.6|961.9|962.4|961.7|821
1627893210000|2021-08-02 08:33:30|962.3|961.6|962.1|961.2|962.3|961.6|962.1|961.2|113
1627893220000|2021-08-02 08:33:40||961.4||961.4||961.4||961.4|0
1627893240000|2021-08-02 08:34:00|962.3|961.5|962.9|962.2|963|962.2|962.3|961.5|1118
1627893250000|2021-08-02 08:34:10|962.8|962.3|962.7|962.3|962.8|962.3|962.7|962.3|52
1627893260000|2021-08-02 08:34:20|962.8||962.7||962.8||962.7||54
1627893270000|2021-08-02 08:34:30|962.6|962.2|962.9|962.3|962.9|962.3|962.5|962.2|273
1627893280000|2021-08-02 08:34:40|962.8|962.2|962.9|962.2|962.9|962.2|962.8|962.2|0
1627893290000|2021-08-02 08:34:50|962.8||962.8||962.8||962.8||0
1627893300000|2021-08-02 08:35:00|962.7|962.1|963|962.3|963|962.3|962.5|961.8|1606
1627893310000|2021-08-02 08:35:10|963.2|962.5|963.5|962.6|963.5|962.6|963.2|962.5|0
1627893320000|2021-08-02 08:35:20|963.7|962.7|963.6|963|963.9|963|963.6|962.7|0
1627893340000|2021-08-02 08:35:40|963.8|963.1|964|963.4|964|963.5|963.8|963.1|619
1627893350000|2021-08-02 08:35:50||963.5||963.6||963.6||963.5|0
1627893360000|2021-08-02 08:36:00|964.3|963.7|964.2|963.6|964.4|963.8|964|963.6|370
1627893370000|2021-08-02 08:36:10|964.3|963.7|965|964.3|965|964.3|964.2|963.7|684
1627893380000|2021-08-02 08:36:20||964.4||964.4||964.4||964.4|0
1627893400000|2021-08-02 08:36:40|964.9|964.5|965|964.5|965|964.6|964.8|964.5|0
1627893410000|2021-08-02 08:36:50|964.9|964.4|965.5|964.9|966.1|964.9|964.8|964.4|2606
1627893420000|2021-08-02 08:37:00|965.8|965|965.9|965.3|966.3|965.3|965.8|965|248
1627893430000|2021-08-02 08:37:10|966.2|965.4|966.5|965.7|966.6|965.7|966.2|965.4|646
1627893440000|2021-08-02 08:37:20|966.4||966.3||966.4||966.3||0
1627893490000|2021-08-02 08:38:10|966.4|965.8|967.2|966|967.3|966|966.4|965.8|0
1627893500000|2021-08-02 08:38:20|967|966.3|967.6|967|968|967.2|966.9|966.3|5011
1627893510000|2021-08-02 08:38:30|967.5||967.5||967.5||967.5||0
1627893520000|2021-08-02 08:38:40|967|966.9|967.4|966.6|967.5|966.9|967|966.5|3000
1627893540000|2021-08-02 08:39:00|967.3|966.5|967.3|966.5|967.3|966.5|967.3|966.5|0
1627893600000|2021-08-02 08:40:00|967.2|966.4|966.5|966|967.2|966.5|966.4|966|847
1627893610000|2021-08-02 08:40:10|966.4|965.9|966.7|966.3|966.7|966.3|966.4|965.6|2346
1627893620000|2021-08-02 08:40:20|966.9|966.4|966.9|966.2|967.6|966.6|966.8|966.2|1151
1627893630000|2021-08-02 08:40:30|966.8||966.7||966.8||966.7||0
1627893640000|2021-08-02 08:40:40||966.1||966||966.1||965.9|1
1627893650000|2021-08-02 08:40:50|966.9|966.1|967.7|966.8|967.7|966.8|966.9|966.1|181
1627893670000|2021-08-02 08:41:10|967.6||967.6||967.6||967.6||0
1627893680000|2021-08-02 08:41:20|967.7|966.9|967.7|966.9|967.7|966.9|967.7|966.9|0
1627893730000|2021-08-02 08:42:10|967.9|967.1|968|967.3|968|967.4|967.9|967.1|626
1627893740000|2021-08-02 08:42:20|967.9|967.2|967.8|967.4|967.9|967.4|967.6|966.8|654
1627893750000|2021-08-02 08:42:30|968|967.5|968|967.4|968|967.6|968|967.4|136
1627893760000|2021-08-02 08:42:40|968.1|967.5|968.4|967.8|968.7|967.8|968.1|967.5|454
1627893770000|2021-08-02 08:42:50|968.5|967.9|968.5|968|968.9|968.3|968.4|967.9|2383
1627893780000|2021-08-02 08:43:00|968.4||968.5||968.5||968.4||0
1627893790000|2021-08-02 08:43:10|968.4|968.1|968.8|968.1|968.9|968.1|968.2|967.8|1911
1627893820000|2021-08-02 08:43:40|968.1|968|968.1|967.5|968.7|968.1|967.7|967.3|13541
1627893830000|2021-08-02 08:43:50|968.2|967.6|968.9|968.2|968.9|968.2|968.2|967.6|975
1627893840000|2021-08-02 08:44:00|968.8||968.8||968.8||968.8||0
1627893860000|2021-08-02 08:44:20|968.7|968.1|968.2|967.7|968.7|968.1|968.2|967.6|1730
1627893890000|2021-08-02 08:44:50|968.4|967.8|969.2|968.8|969.2|968.8|968.4|967.8|2833
1627893900000|2021-08-02 08:45:00|969.1|968.7|968.7|968|969.2|968.7|968.7|968|2463
1627893910000|2021-08-02 08:45:10|968.6|967.9|968.4|967.8|968.6|967.9|968.2|967.6|791
1627893920000|2021-08-02 08:45:20|968.3||968.3||968.3||968.3||0
1627893950000|2021-08-02 08:45:50|968.2|967.9|968.6|967.8|968.7|968.3|968.2|967.8|3067
1627893960000|2021-08-02 08:46:00|968.5|967.9|968.5|967.9|968.5|967.9|968.4|967.9|0
1627893980000|2021-08-02 08:46:20|968.7|968|968.9|968.3|969|968.3|968.7|968|330
1627893990000|2021-08-02 08:46:30||968.4||968.4||968.4||968.4|0
1627894000000|2021-08-02 08:46:40||968.5||968.6||968.6||968.5|0
1627894010000|2021-08-02 08:46:50|968.8|968.4|968.9|968.4|968.9|968.4|968.8|968.4|411
1627894020000|2021-08-02 08:47:00|968.8|968.3|968.9|968.3|968.9|968.3|968.5|968.2|884
1627894030000|2021-08-02 08:47:10|968.8|968|968.5|967.9|968.8|968.2|968.4|967.6|5326
1627894040000|2021-08-02 08:47:20|968.7|968|968.8|968.2|968.9|968.4|968.7|968|577
1627894050000|2021-08-02 08:47:30|968.7|968.1|969.2|968.7|969.2|968.8|968.7|968.1|2524
1627894060000|2021-08-02 08:47:40|969.1|968.8|968.9|968.6|969.1|969.1|968.9|968.6|3946
1627894070000|2021-08-02 08:47:50|968.8|968.3|968.6|968.3|968.8|968.3|968.6|968.1|584
1627894080000|2021-08-02 08:48:00|968.5|968.1|968.1|967.5|968.5|968.1|968.1|967.5|1140
1627894090000|2021-08-02 08:48:10|968|967.4|967.3|966.6|968|967.4|967.3|966.5|1898
1627894100000|2021-08-02 08:48:20||966.5||966.5||966.5||966.4|0
1627894120000|2021-08-02 08:48:40|967.4|966.6|967.7|967.2|968|967.4|967.3|966.6|2115
1627894130000|2021-08-02 08:48:50|967.8|967.3|968.4|967.8|968.4|967.8|967.8|967.2|1642
1627894150000|2021-08-02 08:49:10|968.6|967.9|968.8|968.2|969.2|968.2|968.6|967.9|1000
1627894170000|2021-08-02 08:49:30||968.3||968.4||968.4||968.3|0
1627894180000|2021-08-02 08:49:40|968.7|968.2|968.8|968.2|968.8|968.2|968.5|968.1|457
1627894190000|2021-08-02 08:49:50||968.3||968.4||968.4||968.2|0
1627894200000|2021-08-02 08:50:00|969|968.5|969.2|968.7|969.2|968.8|968.8|968.5|1456
1627894210000|2021-08-02 08:50:10|969.1|968.6|969.2|968.7|969.2|968.7|968.6|968.2|1309
1627894220000|2021-08-02 08:50:20|969.5|968.8|969.8|969.2|969.9|969.2|969.5|968.8|2328
1627894230000|2021-08-02 08:50:30|969.7|969.1|969.6|968.9|969.7|969.1|969.6|968.9|0
1627894240000|2021-08-02 08:50:40|969.2||969.2||969.2||969.2||0
1627894250000|2021-08-02 08:50:50|969.5|969|969.6|969|969.6|969.1|969.5|969|414
1627894260000|2021-08-02 08:51:00|969.5|968.9|969|968.5|969.5|968.9|968.8|968.4|1506
1627894270000|2021-08-02 08:51:10|969.2|968.6|969.5|968.9|969.5|968.9|969.2|968.6|263
1627894280000|2021-08-02 08:51:20|969.4|969|969.5|969|969.5|969|969.4|968.9|0
1627894290000|2021-08-02 08:51:30|969.4|968.9|969.5|968.9|969.5|968.9|969|968.7|388
1627894300000|2021-08-02 08:51:40|969.4|968.8|969.5|968.8|969.5|968.8|969.4|968.8|0
1627894310000|2021-08-02 08:51:50||968.9||968.9||968.9||968.9|0
1627894320000|2021-08-02 08:52:00|969.4|968.8|969.4|968.6|969.4|968.8|969.4|968.6|40
1627894330000|2021-08-02 08:52:10|969.3|968.5|968.8|968.5|969.3|968.5|968.8|968.2|1357
1627894340000|2021-08-02 08:52:20|969|968.6|969.4|969|969.4|969|969|968.6|346
1627894350000|2021-08-02 08:52:30|969.6|969.1|969.5|969|969.8|969.2|969.5|969|740
1627894360000|2021-08-02 08:52:40|969.4|969.1|969.5|969|969.5|969.2|969.4|969|476
1627894370000|2021-08-02 08:52:50||969.1||969.1||969.1||969.1|0
1627894380000|2021-08-02 08:53:00|969.7|969.2|970.9|970|971|970|969.7|969.2|947
1627894390000|2021-08-02 08:53:10|971|970.3|971|970.4|971|970.4|971|970.3|0
1627894410000|2021-08-02 08:53:30||970.7||970.7||970.7||970.7|0
1627894430000|2021-08-02 08:53:50|970.9|970.5|970.7|970.3|970.9|970.5|970.4|970.1|1942
1627894440000|2021-08-02 08:54:00|970.6|970.2|970.2|969.6|970.6|970.2|970.2|969.6|383
1627894450000|2021-08-02 08:54:10|970.1|969.5|970|969.2|970.1|969.5|970|969.2|0
1627894470000|2021-08-02 08:54:30||969.1||969.1||969.1||969.1|150
1627894480000|2021-08-02 08:54:40|969.9|969.2|969.9|969.4|969.9|969.4|969.8|969.2|315
1627894490000|2021-08-02 08:54:50||969.5||969.5||969.5||969.5|0
1627894510000|2021-08-02 08:55:10|969.8|969.4|970|969.4|970.1|969.4|969.5|969|2545
1627894520000|2021-08-02 08:55:20|969.9|969.5|969.7|969|969.9|969.5|969.7|969|298
1627894530000|2021-08-02 08:55:30|969.6|969.1|970|969.4|970.1|969.5|969.5|969.1|447
1627894540000|2021-08-02 08:55:40|970.1||970.1||970.1||970.1||0
1627894560000|2021-08-02 08:56:00|970.2|969.5|970.5|969.5|970.5|969.5|970.2|969.5|0
1627894590000|2021-08-02 08:56:30||969.8||970||970||969.8|0
1627894600000|2021-08-02 08:56:40|970.7|970.1|971.7|971.1|972|971.2|970.7|970.1|2441
1627894610000|2021-08-02 08:56:50|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1627894620000|2021-08-02 08:57:00||971.1||971.1||971.1||971.1|0
1627894630000|2021-08-02 08:57:10|971.5|970.9|971.3|970.7|971.5|970.9|971.2|970.6|145
1627894650000|2021-08-02 08:57:30|971.2|970.6|971.7|971|971.8|971|971.2|970.6|273
1627894660000|2021-08-02 08:57:40|971.9|971.1|972|971.3|972|971.3|971.9|971.1|117
1627894680000|2021-08-02 08:58:00|972.2|971.4|972.5|972|972.9|972|972.2|971.4|480
1627894690000|2021-08-02 08:58:10||972.1||972||972.1||972|0
1627894700000|2021-08-02 08:58:20|972.7|972.1|973|972.3|973|972.4|972.7|972.1|146
1627894710000|2021-08-02 08:58:30|972.9|972.5|973|972.5|973|972.5|972.8|972.5|0
1627894720000|2021-08-02 08:58:40|972.9|972.3|972.7|972.3|972.9|972.3|972.7|972.3|246
1627894730000|2021-08-02 08:58:50|972.8|972.4|972.7|972.3|973|972.4|972.7|972.3|0
1627894740000|2021-08-02 08:59:00|972.6|972.4|972.5|972|972.6|972.4|972.4|972|165
1627894750000|2021-08-02 08:59:10|972.4|971.9|972.4|971.9|972.5|971.9|972.4|971.7|0
1627894760000|2021-08-02 08:59:20|972.3|971.8|972.4|971.8|972.4|971.8|972.3|971.7|0
1627894770000|2021-08-02 08:59:30|972.6|971.9|972.7|972.2|972.7|972.2|972.6|971.9|339
1627894780000|2021-08-02 08:59:40|972.3|972|972.6|972|972.7|972|972.3|971.8|5130
1627894790000|2021-08-02 08:59:50|972.7|972.1|972.5|972|973|972.3|972.3|971.9|4785
1627894800000|2021-08-02 09:00:00|972.4|971.9|972.4|971.7|972.4|971.9|972.3|971.7|0
1627894810000|2021-08-02 09:00:10|972.3|971.6|971.8|971.4|972.3|971.6|971.7|971.4|690
1627894820000|2021-08-02 09:00:20|971.7|971.3|971.4|970.8|971.7|971.3|971.4|970.8|795
1627894830000|2021-08-02 09:00:30||970.6||970.5||970.6||970.5|0
1627894850000|2021-08-02 09:00:50|971.3|970.4|971|970.5|971.3|970.5|971|970.4|0
1627894860000|2021-08-02 09:01:00|971.1|970.6|971.4|971|971.6|971.1|971.1|970.6|2110
1627894870000|2021-08-02 09:01:10|971.6|971.1|972.3|971.8|972.3|971.8|971.6|971.1|1428
1627894880000|2021-08-02 09:01:20|972.4|971.9|972.6|972.1|972.9|972.2|972.3|971.9|1112
1627894890000|2021-08-02 09:01:30|972.8|972.2|972.9|972.5|973|972.5|972.8|972.2|934
1627894900000|2021-08-02 09:01:40|972.8|972.6|973.6|972.9|973.7|972.9|972.7|972.6|1658
1627894910000|2021-08-02 09:01:50|973.5|972.8|973.4|973|973.5|973.1|973.4|972.8|0
1627894920000|2021-08-02 09:02:00|973.6|973.1|973.8|973.3|974|973.3|973.6|973.1|1522
1627894930000|2021-08-02 09:02:10|973.9|973.4|973.9|973.4|974|973.7|973.9|973.4|916
1627894940000|2021-08-02 09:02:20|973.8|973.3|973.8|973.4|973.8|973.4|973.7|973.3|309
1627894960000|2021-08-02 09:02:40|973.7|973.2|973.6|973|973.7|973.2|973.5|972.8|101
1627894970000|2021-08-02 09:02:50|973.8|973.1|974|973.5|974|973.6|973.8|973.1|205
1627894980000|2021-08-02 09:03:00|973.9||974||974||973.9||0
1627894990000|2021-08-02 09:03:10|973.9||973.9||974||973.9||0
1627895000000|2021-08-02 09:03:20|973.8|973.3|973.6|972.9|973.9|973.3|973.2|972.6|2337
1627895010000|2021-08-02 09:03:30|972.9|972.8|972.9|972.3|973.5|972.9|972.6|972.2|26104
1627895020000|2021-08-02 09:03:40|972.8|972.1|972.1|971.4|972.8|972.1|971.7|970.8|5839
1627895030000|2021-08-02 09:03:50|972.2|971.6|973|972.5|973.3|972.8|972.2|971.6|3069
1627895040000|2021-08-02 09:04:00|972.8|972.6|973.6|973|973.7|973|972.8|972.6|190
1627895050000|2021-08-02 09:04:10|973.7|973.1|973.6|973.2|973.7|973.2|973.6|973|0
1627895060000|2021-08-02 09:04:20|974|973.3|974|973.5|974|973.6|974|973.3|3726
1627895070000|2021-08-02 09:04:30||973.6||973.6||973.6||973.5|0
1627895080000|2021-08-02 09:04:40|973.9|973.5|974.6|973.9|974.7|973.9|973.6|973.4|1346
1627895090000|2021-08-02 09:04:50|974.7|974|975|974.1|975|974.1|974.7|974|0
1627895110000|2021-08-02 09:05:10|974.9||974.9||974.9||974.9||0
1627895130000|2021-08-02 09:05:30|975|974.2|974.9|974.4|975.5|974.5|974.8|974.2|14708
1627895140000|2021-08-02 09:05:40|974.8|974.3|974.6|974|974.9|974.3|974.6|974|632
1627895150000|2021-08-02 09:05:50|974.7|973.9|975.9|974.8|976|974.8|974.5|973.7|3959
1627895160000|2021-08-02 09:06:00|975.8|974.9|975.3|974.9|975.8|975.4|975.3|974.9|2098
1627895170000|2021-08-02 09:06:10|975.2||975.2||975.3||975.2||52
1627895180000|2021-08-02 09:06:20|975.4|975|975.4|975|975.4|975.1|975.2|974.9|2622
1627895190000|2021-08-02 09:06:30|975.2|975.1|975.5|975.2|975.5|975.2|975.2|975.1|984
1627895200000|2021-08-02 09:06:40|975.8|975.3|975.7|975.1|975.9|975.5|975.5|974.8|2191
1627895210000|2021-08-02 09:06:50|975.6||975.5||975.6||975.5||0
1627895220000|2021-08-02 09:07:00|975.4|975.2|975.9|975.6|975.9|975.6|975.4|975.2|1505
1627895230000|2021-08-02 09:07:10|976.3|975.7|976.7|976|977.2|976.1|976.3|975.6|2392
1627895240000|2021-08-02 09:07:20|976.6|975.9|976.4|975.9|976.6|976.1|976.2|975.6|2152
1627895250000|2021-08-02 09:07:30|976.6|976|976.6|975.9|976.9|976.2|976.6|975.9|524
1627895260000|2021-08-02 09:07:40|976.5|975.8|976.4|975.8|976.5|975.8|976.4|975.8|341
1627895270000|2021-08-02 09:07:50|976.3|975.7|976.3|975.7|976.3|975.7|976.3|975.7|432
1627895280000|2021-08-02 09:08:00||975.8||975.8||975.8||975.8|336
1627895290000|2021-08-02 09:08:10|976.2|975.7|976.2|975.7|976.2|975.7|976.2|975.7|0
1627895300000|2021-08-02 09:08:20|976.1|975.6|976.2|975.6|976.2|975.6|976|975.6|2185
1627895310000|2021-08-02 09:08:30|976.1|975.5|975.9|975.3|976.1|975.5|975.9|975.2|343
1627895320000|2021-08-02 09:08:40|975.8|975.5|975.5|974.7|975.8|975.5|975.5|974.7|1577
1627895330000|2021-08-02 09:08:50||974.6||974.7||974.7||974.6|0
1627895340000|2021-08-02 09:09:00|975.6|974.8|975.8|975.3|975.9|975.3|975.6|974.8|822
1627895350000|2021-08-02 09:09:10|975.7|975.4|975.5|974.8|975.7|975.4|975.5|974.8|398
1627895360000|2021-08-02 09:09:20|975.6|974.9|975.6|975.3|975.7|975.3|975.6|974.9|0
1627895370000|2021-08-02 09:09:30|975.8|975.4|975.9|975.2|976|975.7|975.8|975.1|924
1627895380000|2021-08-02 09:09:40|975.8|975.4|975.8|974.9|975.8|975.4|975.8|974.9|5000
1627895390000|2021-08-02 09:09:50|975.7|975.2|975.4|974.8|975.7|975.2|975.4|974.8|48
1627895400000|2021-08-02 09:10:00|975.3|974.7|974.5|973.7|975.3|974.7|974.5|973.3|1887
1627895410000|2021-08-02 09:10:10|974.4|973.8|974.3|973.7|974.7|974.1|974.3|973.7|2210
1627895430000|2021-08-02 09:10:30|974.6|973.8|974.8|974.3|974.8|974.3|974.6|973.8|450
1627895440000|2021-08-02 09:10:40|975|974.4|975.8|975.1|976.3|975.4|975|974.4|432
1627895460000|2021-08-02 09:11:00||975.3||975.3||975.4||975.3|0
1627895470000|2021-08-02 09:11:10|976|975.4|976.1|975.4|976.5|975.7|975.8|975.4|1685
1627895480000|2021-08-02 09:11:20|976|975.2|975.6|975.1|976|975.2|975.6|975.1|1887
1627895490000|2021-08-02 09:11:30|975.5|974.9|975.5|975|975.6|975|975.5|974.8|266
1627895550000|2021-08-02 09:12:30|975.6|975.1|976.2|975.6|976.3|975.6|975.6|975.1|1144
1627895560000|2021-08-02 09:12:40|976.3||976.1||976.3||976.1||0
1627895570000|2021-08-02 09:12:50||975.7||975.6||975.7||975.6|0
1627895580000|2021-08-02 09:13:00||975.7||975.7||975.7||975.7|0
1627895590000|2021-08-02 09:13:10|976.3|975.8|976.7|976.2|976.8|976.2|976.3|975.8|2124
1627895610000|2021-08-02 09:13:30|976.6|976|976.3|975.7|976.6|976.1|976.3|975.7|834
1627895620000|2021-08-02 09:13:40|976|975.6|975.8|975.3|976|975.6|975.5|975.3|3514
1627895630000|2021-08-02 09:13:50|975.7||975.7||975.7||975.7||0
1627895640000|2021-08-02 09:14:00|975.6|975.1|975.9|975.6|976.4|975.8|975.6|974.9|2187
1627895650000|2021-08-02 09:14:10|975.6|975.5|975.6|975.3|975.6|975.5|975.6|975.3|3203
1627895660000|2021-08-02 09:14:20|975.5|975.1|975.6|975|975.6|975.1|975.5|974.9|755
1627895680000|2021-08-02 09:14:40|975.5|974.9|975.4|975.1|975.5|975.1|975.4|974.9|1200
1627895690000|2021-08-02 09:14:50|975.5||975.4||975.5||975.4||0
1627895700000|2021-08-02 09:15:00|975.3||975.3||975.3||975.3||0
1627895710000|2021-08-02 09:15:10|975.4|974.9|974.9|974.3|975.4|974.9|974.8|974.2|2215
1627895720000|2021-08-02 09:15:20|974.8|974.2|974.9|974.2|974.9|974.2|974.8|974.1|0
1627895760000|2021-08-02 09:16:00|975.1|974.3|974.6|974|975.3|974.4|974.2|973.5|6771
1627895770000|2021-08-02 09:16:10||974.1||974||974.1||974|0
1627895780000|2021-08-02 09:16:20|974.5|973.9|974.3|973.3|974.5|973.9|974.3|973.2|347
1627895790000|2021-08-02 09:16:30|974.2|973.2|973.4|972.6|974.2|973.2|973.4|972.6|0
1627895800000|2021-08-02 09:16:40|973.2|972.5|973.1|972.3|973.2|972.5|973.1|972.3|0
1627895810000|2021-08-02 09:16:50||972.4||972.3||972.4||972.3|0
1627895820000|2021-08-02 09:17:00||972.5||972.6||972.6||972.5|0
1627895830000|2021-08-02 09:17:10||972.5||972.5||972.6||972.5|0
1627895840000|2021-08-02 09:17:20||972.6||972.9||972.9||972.6|0
1627895850000|2021-08-02 09:17:30|973|972.7|972.4|971.7|973.1|972.7|972.4|971.6|1191
1627895860000|2021-08-02 09:17:40|972.3|971.6|971.6|970.8|972.3|971.6|971.6|970.8|0
1627895870000|2021-08-02 09:17:50|971.3|970.7|971|970.2|971.3|970.7|971|970.2|0
1627895880000|2021-08-02 09:18:00|971.1|970.3|972.1|971.3|972.4|971.7|971|970.3|8797
1627895910000|2021-08-02 09:18:30|972|971.2|971.7|971|972|971.2|971.7|970.9|2493
1627895920000|2021-08-02 09:18:40|971.6|970.9|970.9|969.9|971.6|970.9|970.9|969.9|802
1627895930000|2021-08-02 09:18:50|970.5|969.7|970.5|970|970.5|970|970.3|969.5|1784
1627895940000|2021-08-02 09:19:00||970.2||970.2||970.2||970.2|0
1627895960000|2021-08-02 09:19:20|970.6|970.3|971|970.3|971.2|970.5|970.6|970.2|1082
1627895970000|2021-08-02 09:19:30|970.9||970.8||970.9||970.8||0
1627895980000|2021-08-02 09:19:40|971|970.4|971|970.7|971|970.7|971|970.4|284
1627895990000|2021-08-02 09:19:50|970.9|970.6|970.3|969.9|970.9|970.6|970.3|969.8|2984
1627896000000|2021-08-02 09:20:00|970.5|969.8|971.1|970.3|971.2|970.3|970.5|969.8|1537
1627896050000|2021-08-02 09:20:50|971|970.2|970.1|969.8|971|970.2|970|969.8|2670
1627896060000|2021-08-02 09:21:00||969.9||969.8||969.9||969.8|345
1627896070000|2021-08-02 09:21:10|970|969.6|970|969.3|970.1|969.6|969.8|969.3|2059
1627896080000|2021-08-02 09:21:20|970.1|969.4|971.7|970.9|972|971|970.1|969.4|3341
1627896090000|2021-08-02 09:21:30|971.4|970.8|971.3|970.5|971.4|970.8|971.3|970.5|0
1627896100000|2021-08-02 09:21:40||970.6||970.7||970.7||970.6|0
1627896120000|2021-08-02 09:22:00|971.2|970.5|971.1|970.3|971.2|970.5|971.1|970.3|0
1627896130000|2021-08-02 09:22:10||970.4||970.4||970.4||970.4|0
1627896140000|2021-08-02 09:22:20|971.6|971|971.5|971|971.7|971|971.4|971|1154
1627896160000|2021-08-02 09:22:40|971.6|971.1|971.6|971|971.7|971.2|971.6|971|1207
1627896170000|2021-08-02 09:22:50|971.7|971.1|972.3|971.4|972.4|971.4|971.6|971.1|865
1627896180000|2021-08-02 09:23:00|972.1|971.5|972|971.3|972.1|971.5|972|971.2|0
1627896190000|2021-08-02 09:23:10|971.9|971.4|971.6|971.3|971.9|971.4|971.6|971.3|0
1627896200000|2021-08-02 09:23:20|971.9|971.4|972.1|971.4|972.1|971.5|971.6|971.3|359
1627896210000|2021-08-02 09:23:30||971.3||971.4||971.4||971.3|640
1627896230000|2021-08-02 09:23:50|972|971.5|972.1|971.5|972.1|971.6|972|971.5|0
1627896280000|2021-08-02 09:24:40|972.3|971.6|972.6|971.9|972.9|972.1|972.3|971.6|1219
1627896300000|2021-08-02 09:25:00|972.7|972|972.7|972.2|972.7|972.2|972.7|971.9|1177
1627896330000|2021-08-02 09:25:30|972.2|972|972.7|972.1|972.7|972.2|972.2|972|6452
1627896340000|2021-08-02 09:25:40|972.6|972|972.6|972|972.6|972|972.5|972|0
1627896350000|2021-08-02 09:25:50|972.5|971.8|972.3|971.5|972.5|971.8|972.3|971.5|1200
1627896360000|2021-08-02 09:26:00|972.2|971.6|972.8|972.1|973.2|972.1|972.2|971.5|1293
1627896370000|2021-08-02 09:26:10|973||972.8||973||972.8||353
1627896430000|2021-08-02 09:27:10||972||972||972||971.9|50
1627896440000|2021-08-02 09:27:20||972.2||972.2||972.2||972.2|0
1627896450000|2021-08-02 09:27:30|972.7|972|972.5|971.8|972.7|972|972.5|971.8|317
1627896460000|2021-08-02 09:27:40|972.4|971.9|972.4|971.8|972.4|971.9|972.4|971.8|0
1627896470000|2021-08-02 09:27:50|972.3||972.3||972.3||972.3||0
1627896480000|2021-08-02 09:28:00|972.2|971.7|971.7|971.3|972.2|971.7|971.7|971.3|436
1627896490000|2021-08-02 09:28:10|971.6|971.1|971.4|970.7|971.6|971.1|971.4|970.6|871
1627896500000|2021-08-02 09:28:20|971.3|970.6|971.2|970.5|971.3|970.7|971.2|970.4|0
1627896510000|2021-08-02 09:28:30|971.1||971||971.1||971||0
1627896530000|2021-08-02 09:28:50|970.9|970.4|970.9|970.4|970.9|970.4|970.9|970.4|0
1627896550000|2021-08-02 09:29:10||970.5||970.5||970.5||970.5|0
1627896560000|2021-08-02 09:29:20|971.1|970.6|972.1|971.3|972.2|971.3|971.1|970.6|1652
1627896570000|2021-08-02 09:29:30|972.2|971.4|972.2|971.6|972.2|971.6|971.8|971.4|3192
1627896580000|2021-08-02 09:29:40||971.7||971.6||971.7||971.6|0
1627896610000|2021-08-02 09:30:10|972.1||972.1||972.2||972.1||0
1627896620000|2021-08-02 09:30:20|972.2|971.7|973.1|972.3|973.1|972.3|972.2|971.6|1884
1627896640000|2021-08-02 09:30:40|973|972.1|973|972.3|973|972.3|972.9|972|0
1627896650000|2021-08-02 09:30:50|972.9|972.1|972.9|972.3|972.9|972.3|972.9|972|0
1627896660000|2021-08-02 09:31:00||972.4||972.4||972.4||972.4|0
1627896690000|2021-08-02 09:31:30|972.8|972.3|972.8|972.4|972.8|972.4|972.7|972.3|0
1627896700000|2021-08-02 09:31:40|972.7||972.7||972.8||972.7||0
1627896710000|2021-08-02 09:31:50|972.6|972.2|972.4|971.5|972.6|972.2|972.4|971.4|907
1627896720000|2021-08-02 09:32:00|972|971.4|971.9|970.9|972|971.4|971.9|970.9|0
1627896730000|2021-08-02 09:32:10|971.8|970.8|971.7|970.9|971.8|970.9|971.7|970.8|0
1627896780000|2021-08-02 09:33:00|970.9|970.8|971.2|970.8|971.7|970.9|970.9|970.8|4337
1627896810000|2021-08-02 09:33:30|971.1|970.6|971|970.3|971.2|970.6|970.7|970.3|1978
1627896820000|2021-08-02 09:33:40|971.2|970.5|971.4|970.9|971.7|970.9|971.2|970.5|1009
1627896830000|2021-08-02 09:33:50|971.6|971|971.9|971.5|972|971.5|971.6|971|503
1627896840000|2021-08-02 09:34:00|972|971.6|972.8|972.3|973.1|972.3|972|971.5|1359
1627896850000|2021-08-02 09:34:10||972.4||972.4||972.4||972.4|0
1627896880000|2021-08-02 09:34:40|972.7|972.3|972.6|972|972.7|972.3|972.5|972|364
1627896890000|2021-08-02 09:34:50||971.9||971.7||971.9||971.7|0
1627896900000|2021-08-02 09:35:00||971.6||971.6||971.6||971.6|0
1627896910000|2021-08-02 09:35:10||971.7||971.7||971.7||971.7|220
1627896950000|2021-08-02 09:35:50||972||972.1||972.1||972|20
1627896970000|2021-08-02 09:36:10|972.5|972|972.4|971.7|972.5|972|971.8|971.5|1025
1627896980000|2021-08-02 09:36:20|972.3|971.6|972.2|971.4|972.3|971.6|972.2|971.3|0
1627896990000|2021-08-02 09:36:30|972.1|971.3|972|971.3|972.1|971.3|972|971.2|0
1627897010000|2021-08-02 09:36:50|971.9|971.2|971.9|971.2|971.9|971.2|971.9|971.1|0
1627897020000|2021-08-02 09:37:00|971.8|971.1|971.7|971.1|971.8|971.2|971.7|970.9|0
1627897030000|2021-08-02 09:37:10|971.6||971.6||971.6||971.6||0
1627897040000|2021-08-02 09:37:20|971.5|970.9|971.3|970.6|971.5|970.9|971.3|970.6|113
1627897050000|2021-08-02 09:37:30|971.2||971.2||971.2||971.2||0
1627897060000|2021-08-02 09:37:40|||||||||74
1627897080000|2021-08-02 09:38:00|971|970.7|971|970.6|971|970.7|971|970.6|0
1627897100000|2021-08-02 09:38:20|970.9|970.4|970.8|970.3|970.9|970.4|970.8|970.3|128
1627897110000|2021-08-02 09:38:30|970.7||970.8||970.8||970.7||0
1627897120000|2021-08-02 09:38:40|970.7||970.7||970.7||970.5||133
1627897140000|2021-08-02 09:39:00|970.6|970.1|970.6|969.8|970.6|970.1|970.6|969.7|126
1627897160000|2021-08-02 09:39:20|970.8|969.9|971.1|970.3|971.4|970.5|970.8|969.9|1745
1627897180000|2021-08-02 09:39:40||970.4||970.4||970.4||970.4|0
1627897190000|2021-08-02 09:39:50|971||971||971||971||0
1627897200000|2021-08-02 09:40:00|970.9|970.2|970.6|970.1|970.9|970.2|970.6|970.1|131
1627897210000|2021-08-02 09:40:10|970.8|970.2|971.3|970.8|971.5|970.8|970.8|970.2|432
1627897220000|2021-08-02 09:40:20||970.7||970.6||970.7||970.6|0
1627897230000|2021-08-02 09:40:30|971.2||971.3||971.3||971.2||0
1627897240000|2021-08-02 09:40:40|971.5|970.7|971.5|970.7|971.6|970.7|971.5|970.7|0
1627897250000|2021-08-02 09:40:50||970.6||970.5||970.6||970.4|0
1627897260000|2021-08-02 09:41:00|971|970.4|971|970.5|971|970.5|971|970.4|0
1627897270000|2021-08-02 09:41:10|971.2|970.6|971.5|970.7|971.5|970.7|971.2|970.6|14
1627897280000|2021-08-02 09:41:20||970.8||970.8||970.8||970.8|0
1627897300000|2021-08-02 09:41:40||970.9||970.9||970.9||970.9|0
1627897310000|2021-08-02 09:41:50||970.8||970.8||970.8||970.8|0
1627897320000|2021-08-02 09:42:00|971.4||971.5||971.5||971.4||0
1627897340000|2021-08-02 09:42:20|971.7|970.9|971.5|970.9|971.8|970.9|971.5|970.9|1675
1627897350000|2021-08-02 09:42:30||970.8||970.8||970.8||970.8|0
1627897360000|2021-08-02 09:42:40|971.4|970.7|971.4|971|971.5|971|971.4|970.6|294
1627897380000|2021-08-02 09:43:00|971.7|971.1|971.6|971|971.8|971.2|971.6|971|383
1627897400000|2021-08-02 09:43:20|971.7|971.1|971.7|971.1|971.8|971.1|971.7|971|0
1627897410000|2021-08-02 09:43:30|971.8|971.2|971.8|971.1|971.8|971.2|971.8|971|0
1627897420000|2021-08-02 09:43:40||971.2||971.2||971.2||971.2|0
1627897440000|2021-08-02 09:44:00|972|971.3|972.7|971.9|973|972.2|972|971.3|1752
1627897450000|2021-08-02 09:44:10|972.8|972|972.7|972.3|972.8|972.3|972.7|972|300
1627897460000|2021-08-02 09:44:20|972.9|972.4|973.5|972.6|973.7|972.6|972.9|972.4|294
1627897480000|2021-08-02 09:44:40|973.7|972.7|973.4|972.8|974.2|972.8|973.4|972.7|0
1627897490000|2021-08-02 09:44:50|973.7|972.9|973.9|973.5|973.9|973.5|973.7|972.9|135
1627897500000|2021-08-02 09:45:00|974.1|973.6|974.5|973.8|974.6|973.8|974.1|973.6|117
1627897510000|2021-08-02 09:45:10|974.4|973.7|974|973.6|974.4|973.8|974|973.6|666
1627897520000|2021-08-02 09:45:20|973.9|973.5|974|973.5|974.2|973.8|973.9|973.5|1612
1627897530000|2021-08-02 09:45:30|973.9|973.3|973.7|973.2|973.9|973.3|973.7|973.2|738
1627897540000|2021-08-02 09:45:40|973.6|973.1|973.5|973|973.6|973.1|973.5|973|935
1627897560000|2021-08-02 09:46:00|973.4|972.8|973.3|972.6|973.4|972.8|973.3|972.6|250
1627897570000|2021-08-02 09:46:10||972.7||972.7||972.8||972.7|500
1627897580000|2021-08-02 09:46:20|973.2|972.6|973|972.4|973.2|972.6|973|972.3|109
1627897590000|2021-08-02 09:46:30|972.9|972.3|972.6|971.8|972.9|972.3|972.6|971.7|0
1627897600000|2021-08-02 09:46:40|972.5|971.7|972.5|971.7|972.5|971.7|972.5|971.7|0
1627897610000|2021-08-02 09:46:50||971.8||971.8||971.8||971.8|0
1627897620000|2021-08-02 09:47:00|972.4|971.7|972.3|971.6|972.4|971.8|972.3|971.5|0
1627897630000|2021-08-02 09:47:10||971.5||971.8||971.8||971.5|0
1627897640000|2021-08-02 09:47:20|972.2|971.6|971.9|971.2|972.2|971.6|971.9|971.2|109
1627897650000|2021-08-02 09:47:30|971.8|971|971.3|970.4|971.8|971.1|971.1|970.4|3436
1627897660000|2021-08-02 09:47:40||970.5||970.5||970.5||970.5|0
1627897680000|2021-08-02 09:48:00|971.2|970.6|971.2|970.6|971.2|970.6|971.2|970.6|1000
1627897700000|2021-08-02 09:48:20|971.3|970.7|971.4|970.7|971.5|971|971.3|970.7|1155
1627897710000|2021-08-02 09:48:30|971.5|970.8|971.5|970.8|971.5|970.8|971.5|970.8|1000
1627897740000|2021-08-02 09:49:00|971.4|970.7|971.2|970.6|971.4|970.7|970.8|970|1416
1627897750000|2021-08-02 09:49:10||970.7||970.7||970.7||970.6|0
1627897760000|2021-08-02 09:49:20|971.1|970.6|970.6|969.9|971.1|970.6|970.6|969.9|1293
1627897770000|2021-08-02 09:49:30|970.5|970|970.4|969.7|970.5|970|970.4|969.6|0
1627897780000|2021-08-02 09:49:40||969.9||969.9||969.9||969.9|0
1627897790000|2021-08-02 09:49:50|970.3|969.7|970.2|969.6|970.3|969.7|970.2|969.6|109
1627897800000|2021-08-02 09:50:00|970.1|969.4|969.5|969|970.1|969.9|969.5|969|972
1627897810000|2021-08-02 09:50:10|969.4|969.1|969.5|969.1|969.5|969.2|969.3|969|1020
1627897820000|2021-08-02 09:50:20|969.7|969.2|970.2|969.5|970.3|969.6|969.7|969.1|1317
1627897830000|2021-08-02 09:50:30|970.3|969.6|970.5|969.8|970.9|970.3|970.3|969.6|1881
1627897840000|2021-08-02 09:50:40|970.7|969.9|971.5|970.7|971.7|970.8|970.6|969.9|2661
1627897850000|2021-08-02 09:50:50|971.4|970.6|971.3|970.4|971.4|970.6|971.3|970.4|0
1627897860000|2021-08-02 09:51:00||970.5||970.6||970.6||970.5|0
1627897870000|2021-08-02 09:51:10||970.5||970.5||970.5||970.5|0
1627897880000|2021-08-02 09:51:20|971.2|970.4|969.8|969|971.2|970.4|969.8|969|5561
1627897900000|2021-08-02 09:51:40|||||||||458
1627897910000|2021-08-02 09:51:50|969.7||969.7||969.7||969.7||1262
1627897920000|2021-08-02 09:52:00|969.6|969.1|969|968.3|969.6|969.1|969|968.1|1474
1627897930000|2021-08-02 09:52:10|968.9||968.9||968.9||968.9||0
1627897950000|2021-08-02 09:52:30|968.8|968.4|968.7|968|968.8|968.4|968.6|967.8|37
1627897970000|2021-08-02 09:52:50||968.1||968.1||968.1||968.1|0
1627897980000|2021-08-02 09:53:00|968.9|968.2|968.9|968|969.1|968.4|968.9|968|1146
1627898010000|2021-08-02 09:53:30||968.1||968.1||968.1||968.1|0
1627898030000|2021-08-02 09:53:50|968.8|968|967.3|966.3|968.8|968|967.3|966.2|2302
1627898040000|2021-08-02 09:54:00|967.1|966.4|967.1|966.4|967.1|966.5|967.1|966.4|0
1627898050000|2021-08-02 09:54:10|967|966.3|966.9|966.2|967|966.3|966.9|966.2|0
1627898060000|2021-08-02 09:54:20|966.8|966|966.7|966|966.8|966|966.6|966|3500
1627898070000|2021-08-02 09:54:30|965.5|966.1|964.7|963.6|966.7|966.1|964.7|963.5|11221
1627898080000|2021-08-02 09:54:40|964.6|963.5|964.1|963.2|964.6|963.5|964.1|963.1|1457
1627898090000|2021-08-02 09:54:50||963.3||963.4||963.4||963.3|0
1627898100000|2021-08-02 09:55:00||963.3||963.3||963.4||963.3|0
1627898110000|2021-08-02 09:55:10|964|963.2|962.7|961.2|964|963.2|962.7|961.1|4566
1627898120000|2021-08-02 09:55:20|962.6|961.1|962.2|961.2|962.6|961.2|962.2|961.1|0
1627898130000|2021-08-02 09:55:30|962.1|961|961.7|960.8|962.1|961|961.7|960.7|50
1627898140000|2021-08-02 09:55:40|961.2|960.6|960.9|960|961.2|960.6|960.9|960|0
1627898160000|2021-08-02 09:56:00|960.8|959.8|960.7|959.4|960.8|960|960.7|959.3|1034
1627898170000|2021-08-02 09:56:10|960.2|959.3|960.2|959.4|960.2|959.4|960.2|959.3|873
1627898180000|2021-08-02 09:56:20||959.3||959||959.3||959|0
1627898190000|2021-08-02 09:56:30|960.5|959.1|962.4|961.1|962.7|961.1|960.5|959.1|1387
1627898200000|2021-08-02 09:56:40|962.2|961.2|961.5|960.9|962.2|961.2|961.5|960.9|291
1627898220000|2021-08-02 09:57:00|961.4||961.4||961.4||961.4||0
1627898230000|2021-08-02 09:57:10|961.7|961|962.4|961.5|963.4|962.2|961.7|961|1392
1627898250000|2021-08-02 09:57:30|962.3||962.3||962.3||962.3||0
1627898260000|2021-08-02 09:57:40|962.1||962.1||962.1||962.1||0
1627898280000|2021-08-02 09:58:00|962.5|961.6|963.2|962.2|963.4|962.2|962.5|961.6|151
1627898290000|2021-08-02 09:58:10|963.3|962.3|963.4|962.3|963.4|962.3|963.3|962.3|0
1627898300000|2021-08-02 09:58:20|963.3|962.2|961.9|961.1|963.3|962.2|961.9|960.9|1544
1627898310000|2021-08-02 09:58:30|961.6|960.7|961.5|960.4|961.6|960.7|961.2|960.1|393
1627898330000|2021-08-02 09:58:50|961.4|960.3|961.2|960.6|961.4|960.6|961.1|959.8|0
1627898340000|2021-08-02 09:59:00|961.1|960.3|960.9|959.7|961.1|960.3|960.9|959.6|233
1627898350000|2021-08-02 09:59:10|960.8|959.6|960.8|959.3|960.8|959.6|960.8|959.3|0
1627898360000|2021-08-02 09:59:20|960.7|959.9|960.1|959.2|960.7|959.9|960.1|959.1|109
1627898370000|2021-08-02 09:59:30|960||959.9||960||959.9||0
1627898380000|2021-08-02 09:59:40|959.8|959|959.8|959|959.9|959|959.8|959|1000
1627898400000|2021-08-02 10:00:00|959.7|958.9|959.4|958.4|959.7|958.9|959.4|958.4|804
1627898410000|2021-08-02 10:00:10|959.3|959|959|957.7|959.3|959|959|957.5|395
1627898420000|2021-08-02 10:00:20|958.9|957.9|958.2|957.3|958.9|957.9|958.2|957.3|250
1627898430000|2021-08-02 10:00:30|958.1|958.2|958.4|957|958.9|958.2|958.1|956.9|2635
1627898450000|2021-08-02 10:00:50|958.3|956.9|958|957|958.3|957.2|957.5|956.6|182
1627898460000|2021-08-02 10:01:00|957.9|956.9|957.9|957.2|958.1|957.2|957.5|956.6|1764
1627898470000|2021-08-02 10:01:10|957.8|957.1|957.9|957.3|957.9|957.4|957.4|957|377
1627898500000|2021-08-02 10:01:40|958.2|957.4|957.7|956.4|958.4|958.2|957.7|956.3|2058
1627898510000|2021-08-02 10:01:50|957.8|956.3|957.1|956.1|957.8|957|957.1|956|152
1627898520000|2021-08-02 10:02:00|956.9|956|956.9|955.8|956.9|956|956.9|955.7|0
1627898540000|2021-08-02 10:02:20|956.8||956.7||956.8||956.7||0
1627898550000|2021-08-02 10:02:30||955.9||955.9||955.9||955.9|0
1627898570000|2021-08-02 10:02:50|956.6|955.7|956|955.5|956.6|955.7|956|955.1|113
1627898580000|2021-08-02 10:03:00|956.3|955.3|955.6|955|956.3|955.3|955.6|955|289
1627898590000|2021-08-02 10:03:10|955.8|955.1|956.4|955.4|956.4|955.4|955.8|955.1|1021
1627898600000|2021-08-02 10:03:20|956.6|955.5|956.8|956.2|956.9|956.2|956.6|955.5|1474
1627898610000|2021-08-02 10:03:30|956.7|956|956.1|955.1|956.7|956|956.1|955|5276
1627898620000|2021-08-02 10:03:40|956||956||956||956||0
1627898630000|2021-08-02 10:03:50|956.2|955.2|955.9|955|956.7|955.6|955.9|955|3576
1627898640000|2021-08-02 10:04:00|955.3|955.1|953.4|952.3|955.9|955.1|953.1|952|31350
1627898650000|2021-08-02 10:04:10|953.3|952.4|954|953.4|954|953.4|953.3|952.4|294
1627898670000|2021-08-02 10:04:30|953.8|952.9|954.3|953.8|954.7|953.8|953.8|952.7|5142
1627898680000|2021-08-02 10:04:40|954.7|953.9|954.5|954.2|955.2|954.2|954.5|953.9|667
1627898700000|2021-08-02 10:05:00|954.4|953.9|953.4|952.6|954.4|953.9|953.4|952.6|1883
1627898710000|2021-08-02 10:05:10|953.3||953.2||953.3||953.2||0
1627898720000|2021-08-02 10:05:20|||||||||53
1627898730000|2021-08-02 10:05:30|953.5|952.7|954.4|953.3|954.4|953.3|953.2|952.7|3634
1627898740000|2021-08-02 10:05:40|954|953.2|954|953.1|954|953.2|954|953|0
1627898750000|2021-08-02 10:05:50|954.3|953.2|955.2|954.3|955.7|954.5|954.3|953.2|711
1627898760000|2021-08-02 10:06:00|955.5|954.2|956|955.4|956.6|955.4|955.5|954.1|937
1627898770000|2021-08-02 10:06:10|956.3|955.5|957.4|956.2|957.5|956.2|956.3|955.5|131
1627898780000|2021-08-02 10:06:20|957.2|956.1|957.1|956|957.2|956.1|957.1|955.9|0
1627898790000|2021-08-02 10:06:30|957|955.9|956|955|957|955.9|956|955|593
1627898800000|2021-08-02 10:06:40|955.9|955.1|956.4|955.7|956.8|955.7|955.9|955.1|164
1627898810000|2021-08-02 10:06:50|956.8|955.8|956.9|955.6|957.2|955.9|956.8|955.6|3
1627898820000|2021-08-02 10:07:00|956.4||956.4||956.4||956.4||0
1627898830000|2021-08-02 10:07:10|956.8|955.7|957|956.2|957.9|957.2|956.8|955.7|1575
1627898840000|2021-08-02 10:07:20|956.9|955.9|956.7|955.8|956.9|955.9|956.7|955.5|415
1627898850000|2021-08-02 10:07:30|956.9|955.9|957.6|956.4|957.7|956.4|956.9|955.9|156
1627898860000|2021-08-02 10:07:40|957.5|956.3|957.1|955.8|957.5|956.3|957.1|955.7|0
1627898870000|2021-08-02 10:07:50|956.8|955.7|956.6|955.5|956.8|955.7|956.6|955.4|200
1627898880000|2021-08-02 10:08:00|956.4|955.4|956.8|956|956.8|956|956.3|955.2|135
1627898900000|2021-08-02 10:08:20|956.7|955.7|956.5|955.3|956.7|955.7|956.5|955.2|115
1627898940000|2021-08-02 10:09:00|956.7|955.4|956.5|955.8|956.8|955.8|956.5|955.3|1800
1627898950000|2021-08-02 10:09:10|956.6|955.9|957.6|956.5|957.7|956.5|956.6|955.9|2959
1627898960000|2021-08-02 10:09:20|957.5|956.4|957.1|956.1|957.5|956.4|957.1|956.1|0
1627898970000|2021-08-02 10:09:30|957.2|956.2|956.8|956.1|957.2|956.2|956.8|956.1|0
1627898980000|2021-08-02 10:09:40|957.3|956.2|957.4|956.3|957.4|956.5|957.3|956.2|207
1627898990000|2021-08-02 10:09:50||956.2||956.2||956.2||956.1|0
1627899000000|2021-08-02 10:10:00|957.3|956.1|956.6|955.8|957.3|956.2|956.6|955.8|380
1627899010000|2021-08-02 10:10:10|956.3|955.7|956.3|955.4|956.3|955.7|956.3|955.4|0
1627899020000|2021-08-02 10:10:20|956.6|955.5|957|956.1|957|956.1|956.6|955.5|203
1627899030000|2021-08-02 10:10:30|956.9|956|956.9|956|956.9|956|956.9|955.8|0
1627899050000|2021-08-02 10:10:50|957.3|956.2|957.5|956.6|957.5|956.7|957.3|956.2|1
1627899060000|2021-08-02 10:11:00|957.4|956.7|956.7|955.8|957.4|956.7|956.6|955.8|1489
1627899070000|2021-08-02 10:11:10|956.6|955.7|956.1|955.1|956.6|955.7|956.1|955|0
1627899080000|2021-08-02 10:11:20|956|955|955.8|955|956|955.1|955.8|955|0
1627899130000|2021-08-02 10:12:10|956.1|955.1|956.5|955.6|956.6|955.6|956.1|955.1|853
1627899140000|2021-08-02 10:12:20|956.6|956|957.1|956.1|957.4|956.1|956.6|956|80
1627899150000|2021-08-02 10:12:30|957|956|956.5|955.8|957|956|956.5|955.8|162
1627899170000|2021-08-02 10:12:50|956.7|955.9|957.3|956.2|957.4|956.3|956.7|955.9|117
1627899180000|2021-08-02 10:13:00|957.2|956|956.7|955.8|957.2|956|956.7|955.8|544
1627899190000|2021-08-02 10:13:10|956.3|955.6|956.2|955.5|956.3|955.6|956.2|955.5|192
1627899200000|2021-08-02 10:13:20||955.6||955.5||955.6||955.5|0
1627899210000|2021-08-02 10:13:30|956.5|955.6|957.3|956.1|957.4|956.1|956.5|955.6|774
1627899250000|2021-08-02 10:14:10|957.4|956.2|957.7|956.5|957.7|956.5|957.4|956.2|262
1627899260000|2021-08-02 10:14:20|957.6|956.4|957.1|956.3|957.6|956.4|957.1|956.3|0
1627899270000|2021-08-02 10:14:30|957|957|957.5|956.4|957.7|957|957|956.4|555
1627899280000|2021-08-02 10:14:40|957.4|957|957.3|956.4|957.4|957|957.3|956.4|250
1627899300000|2021-08-02 10:15:00|957.2|956.2|956.9|956|957.2|956.2|956.9|955.6|248
1627899320000|2021-08-02 10:15:20|957.1|956.1|958.2|957.4|958.3|957.8|957.1|956.1|5687
1627899330000|2021-08-02 10:15:30|957.9|957.2|957.9|957.2|958.3|957.2|957.9|957|200
1627899370000|2021-08-02 10:16:10||957.5||957.5||957.5||957.5|0
1627899380000|2021-08-02 10:16:20|958.2|958|958.9|957.9|959|958|958.2|957.4|400
1627899390000|2021-08-02 10:16:30|958.8||958.7||958.8||958.7||0
1627899410000|2021-08-02 10:16:50|959|958|959.2|958.4|959.6|958.4|959|958|196
1627899450000|2021-08-02 10:17:30|959.1|958.2|958.8|958|959.1|958.2|958.8|958|966
1627899470000|2021-08-02 10:17:50|958.7|958.1|958.7|958.1|958.7|958.1|958.7|958.1|0
1627899500000|2021-08-02 10:18:20|958.9|958.2|959.8|958.9|959.9|958.9|958.9|958.2|511
1627899520000|2021-08-02 10:18:40|959.9|959|959.9|959.5|959.9|959.5|959.9|959|601
1627899530000|2021-08-02 10:18:50|959.8|959.3|959.2|958.1|959.8|959.3|959.2|958|3399
1627899540000|2021-08-02 10:19:00|958.7|957.9|958.1|957.1|958.7|957.9|958.1|957|0
1627899550000|2021-08-02 10:19:10|958|956.9|957.5|956.5|958|957|957.5|956.4|0
1627899570000|2021-08-02 10:19:30|957.2|956.4|957.1|956.1|957.2|956.4|957.1|956.1|0
1627899580000|2021-08-02 10:19:40|956.9|956|956.8|956|956.9|956|956.8|956|0
1627899590000|2021-08-02 10:19:50|956.7|955.9|956.4|955.3|956.7|955.9|956.4|955.3|550
1627899600000|2021-08-02 10:20:00|956.2|955.2|955.9|955|956.2|955.2|955.9|955|0
1627899610000|2021-08-02 10:20:10|955.8|955.1|955.8|955.2|956|955.3|955.7|955.1|6595
1627899620000|2021-08-02 10:20:20|955.7|955.1|956.6|955.6|956.6|955.6|955.7|955|820
1627899630000|2021-08-02 10:20:30|956.4|955.4|956.2|955.5|956.4|955.5|956.2|955.4|0
1627899640000|2021-08-02 10:20:40||955.4||955.4||955.4||955.4|0
1627899650000|2021-08-02 10:20:50|956.1|955.2|955.6|955|956.1|955.2|955.5|955|198
1627899730000|2021-08-02 10:22:10|955.5|954.8|953.9|952.8|955.5|955|953.9|952.7|9139
1627899740000|2021-08-02 10:22:20|953.6|952.9|954.4|953.6|955|953.9|953.6|952.9|1751
1627899750000|2021-08-02 10:22:30|954.3|953.4|954.3|953.3|954.3|953.4|954.3|953.2|0
1627899760000|2021-08-02 10:22:40|954.4|953.7|955|954|955|954|954.4|953.7|591
1627899780000|2021-08-02 10:23:00|955.1|954.2|955.4|954.3|955.4|954.3|955|954.2|0
1627899790000|2021-08-02 10:23:10||955||955||955||955|0
1627899810000|2021-08-02 10:23:30|955.8|955.1|956.3|955.5|956.4|955.5|955.8|955.1|29
1627899820000|2021-08-02 10:23:40|956||956||956||956||0
1627899830000|2021-08-02 10:23:50|||||||||304
1627899840000|2021-08-02 10:24:00|955.9|955.3|955.5|955|955.9|955.3|955.5|955|41
1627899890000|2021-08-02 10:24:50|955.8|955.1|956.2|955.1|956.3|955.1|955.8|955.1|425
1627899900000|2021-08-02 10:25:00|956.3|955.2|956.5|955.2|956.6|955.4|956.3|955.2|2
1627899910000|2021-08-02 10:25:10|956.4|955.1|956.3|955.1|956.4|955.1|956.3|955.1|0
1627899930000|2021-08-02 10:25:30|956.2|955|956.1|955|956.2|955|956.1|955|0
1627899960000|2021-08-02 10:26:00|956.4|955.1|956.1|955.1|956.6|955.5|956|955.1|6568
1627899970000|2021-08-02 10:26:10|955.8||955.8||955.8||955.8||0
1627899980000|2021-08-02 10:26:20|955.5|955.2|955.9|955.3|956.2|955.4|955.3|955.1|1752
1627900000000|2021-08-02 10:26:40||955.1||955.3||955.3||955.1|0
1627900010000|2021-08-02 10:26:50|956.1|955.8|956.2|955.5|956.2|955.8|955.9|955.3|10806
1627900020000|2021-08-02 10:27:00|955.9|955.4|955.7|955|955.9|955.4|955.7|955|4617
1627900040000|2021-08-02 10:27:20|955.9|955.1|956.8|956|956.9|956.2|955.9|955.1|1990
1627900050000|2021-08-02 10:27:30|956.7|956.1|956.7|956|956.7|956.1|956.7|956|0
1627900060000|2021-08-02 10:27:40||956.1||956.1||956.1||956.1|0
1627900070000|2021-08-02 10:27:50||956||955.9||956||955.9|100
1627900080000|2021-08-02 10:28:00||956||955.9||956||955.9|0
1627900110000|2021-08-02 10:28:30||956||956||956||956|0
1627900130000|2021-08-02 10:28:50|956.9|956.1|957.7|956.8|957.8|956.8|956.9|956.1|844
1627900140000|2021-08-02 10:29:00|957.6|956.7|957.4|956.6|957.6|956.7|957.1|956.6|1311
1627900150000|2021-08-02 10:29:10|957.3|956.5|957.2|956.4|957.3|956.5|957.2|956.4|0
1627900160000|2021-08-02 10:29:20|957.1|956.3|957.1|956.3|957.2|956.3|957.1|956.3|0
1627900170000|2021-08-02 10:29:30|957|956.2|956.7|956|957|956.2|956.7|956|0
1627900180000|2021-08-02 10:29:40||956.1||956.1||956.1||956.1|0
1627900190000|2021-08-02 10:29:50|956.6|956|956.3|955.7|956.6|956|956.3|955.7|0
1627900200000|2021-08-02 10:30:00|956.4||956.4||956.4||956.4||0
1627900210000|2021-08-02 10:30:10||955.8||955.8||955.8||955.8|0
1627900220000|2021-08-02 10:30:20|956.3|955.7|956.4|956|956.4|956|956.3|955.5|0
1627900240000|2021-08-02 10:30:40|956.6|956.1|956.8|956|957.3|956.3|956.6|956|1107
1627900250000|2021-08-02 10:30:50||956.2||956.3||956.3||956.2|244
1627900260000|2021-08-02 10:31:00|957.1|956.4|957.5|956.6|957.7|956.6|957|956.4|0
1627900270000|2021-08-02 10:31:10|957.4||957.3||957.4||957.3||0
1627900280000|2021-08-02 10:31:20|957.2|956.5|956.9|956.2|957.2|956.5|956.9|956.2|696
1627900320000|2021-08-02 10:32:00|956.8|956.1|956.6|956|956.9|956.1|956.6|956|1362
1627900330000|2021-08-02 10:32:10||956.2||956.2||956.2||956.2|0
1627900350000|2021-08-02 10:32:30|956.5||956.5||956.5||956.5||814
1627900390000|2021-08-02 10:33:10|956.6|956.3|957|956.4|957.3|956.4|956.6|956.3|1400
1627900430000|2021-08-02 10:33:50|957.2|956.5|957.8|956.8|957.8|956.8|957.2|956.5|947
1627900450000|2021-08-02 10:34:10|957.7|956.7|957.2|956.6|957.7|956.7|957.2|956.6|1696
1627900460000|2021-08-02 10:34:20|957.1|956.5|956.7|956.2|957.1|956.5|956.5|956.2|2824
1627900470000|2021-08-02 10:34:30|956.6|956|956|955.1|956.6|956|956|955.1|5053
1627900480000|2021-08-02 10:34:40||955.2||955.2||955.2||955.2|0
1627900540000|2021-08-02 10:35:40|955.9|955.1|955.4|955|956|955.1|955.2|955|540
1627900550000|2021-08-02 10:35:50|955.3|954.8|955.1|954.5|955.3|954.8|955.1|954.5|28
1627900560000|2021-08-02 10:36:00|955|954.4|954.7|954|955.1|954.5|954.7|954|0
1627900570000|2021-08-02 10:36:10|954.6|954.1|954.8|954|954.9|954.3|954.6|954|16
1627900580000|2021-08-02 10:36:20|954.7||954.6||954.7||954.6||0
1627900590000|2021-08-02 10:36:30|954.8|954.3|954.8|954.3|954.8|954.6|954.8|954.3|602
1627900610000|2021-08-02 10:36:50|954.7||954.6||954.7||954.6||0
1627900620000|2021-08-02 10:37:00|954.5|954.1|954.3|953.5|954.6|954.1|954.2|953.3|5238
1627900630000|2021-08-02 10:37:10|954.1|953.3|953.9|953.2|954.1|953.3|953.9|953.1|0
1627900640000|2021-08-02 10:37:20|953.8|953.3|954|953.3|954.1|953.4|953.8|953|1467
1627900650000|2021-08-02 10:37:30|953.8|953.4|954|953.3|954.3|953.5|953.8|953.3|924
1627900660000|2021-08-02 10:37:40|954.1|953.4|954.3|953.8|954.3|953.9|954|953.3|1192
1627900680000|2021-08-02 10:38:00|954.2|953.6|953.8|953.3|954.2|953.6|953.6|953|1574
1627900690000|2021-08-02 10:38:10|953.7|953.1|953.6|953|953.7|953.1|953.5|953|135
1627900700000|2021-08-02 10:38:20|953.5|952.9|954.5|953.8|955|954|953.4|952.6|8001
1627900710000|2021-08-02 10:38:30|954.8|953.9|954.3|953.7|954.9|954|953.8|953.7|841
1627900720000|2021-08-02 10:38:40|954.1||954.1||954.1||954.1||0
1627900750000|2021-08-02 10:39:10|954.3|953.8|954.6|953.8|955.1|954.2|954.3|953.7|322
1627900770000|2021-08-02 10:39:30|954.8|954.2|955|954.3|955|954.6|954.6|954.2|564
1627900800000|2021-08-02 10:40:00|954.9|954.2|954.9|954.1|955|954.4|954.6|954|4961
1627900810000|2021-08-02 10:40:10|955|953.9|955|954.2|955|954.2|955|953.9|754
1627900820000|2021-08-02 10:40:20|954.9|954.3|955.6|955.1|955.7|955.1|954.9|954.3|979
1627900830000|2021-08-02 10:40:30|955.5|954.9|955|954.3|955.5|954.9|954.9|954.2|2597
1627900850000|2021-08-02 10:40:50||954.5||954.5||954.5||954.5|0
1627900860000|2021-08-02 10:41:00|954.9|954.3|954.7|954|954.9|954.3|954.7|953.9|341
1627900870000|2021-08-02 10:41:10|954.6|953.9|954.6|954.1|954.6|954.1|954.6|953.7|0
1627900890000|2021-08-02 10:41:30|954.7|954.2|955.3|954.6|955.3|954.6|954.7|954.2|1782
1627900900000|2021-08-02 10:41:40|955.2||955.3||955.3||955.2||0
1627900910000|2021-08-02 10:41:50||954.9||954.9||954.9||954.9|0
1627900920000|2021-08-02 10:42:00|955.5|955|956.3|955.5|956.3|955.5|955.5|955|1181
1627900930000|2021-08-02 10:42:10|956.5|955.6|956.5|956.2|957.3|956.3|956.5|955.6|1859
1627900940000|2021-08-02 10:42:20|956.4||956.5||956.6||956.4||0
1627900950000|2021-08-02 10:42:30|956.4|956|956.3|955.8|956.5|956|956.2|955.5|1823
1627900960000|2021-08-02 10:42:40||955.9||955.9||955.9||955.9|0
1627900970000|2021-08-02 10:42:50|956.5|956|957|956.6|957.7|956.6|956.5|955.8|1167
1627900980000|2021-08-02 10:43:00|957.1|956.4|956.5|955.7|957.1|956.4|956.4|955.6|1154
1627901090000|2021-08-02 10:44:50|956.4|955.6|956.2|955.3|956.4|955.6|956.1|955.3|0
1627901100000|2021-08-02 10:45:00|956.1|955.4|956.1|955.3|956.1|955.4|956.1|955.2|0
1627901110000|2021-08-02 10:45:10|956|955.2|956|955.2|956|955.2|956|955.2|0
1627901120000|2021-08-02 10:45:20|955.9|955.1|955.9|955|955.9|955.1|955.7|955|173
1627901130000|2021-08-02 10:45:30|955.8|954.9|955.3|954.3|955.8|954.9|955.3|954.2|0
1627901140000|2021-08-02 10:45:40|955.4|954.4|956.3|955.9|956.3|955.9|955.4|954.4|4800
1627901150000|2021-08-02 10:45:50||955.8||955.8||955.8||955.8|0
1627901160000|2021-08-02 10:46:00||955.9||955.8||955.9||955.8|0
1627901220000|2021-08-02 10:47:00|956.7|956.6|957.4|956.8|957.8|956.8|956.7|956.6|5107
1627901240000|2021-08-02 10:47:20|957.5|956.9|958|957.3|958.4|957.3|957.5|956.9|2323
1627901250000|2021-08-02 10:47:30|957.9|957.2|958.7|957.8|959|957.8|957.9|956.9|908
1627901260000|2021-08-02 10:47:40|958.8|957.7|958.6|957.7|958.8|957.9|958.6|957.7|0
1627901270000|2021-08-02 10:47:50||957.8||957.8||957.8||957.8|0
1627901280000|2021-08-02 10:48:00|958.5|957.7|958.5|957.7|958.5|957.7|958.5|957.7|0
1627901290000|2021-08-02 10:48:10|958.4|957.6|956.7|955.6|958.4|957.6|956.7|955.5|2323
1627901300000|2021-08-02 10:48:20|956.6||956.6||956.6||956.6||0
1627901340000|2021-08-02 10:49:00|956.7|955.7|957.3|956.3|957.5|956.4|956.6|955.7|1110
1627901350000|2021-08-02 10:49:10|957.1|956.4|957.1|956.4|957.1|956.4|957.1|956.4|0
1627901360000|2021-08-02 10:49:20|957|957|956.6|956|957.7|957|956.6|956|19868
1627901370000|2021-08-02 10:49:30|956.4|955.8|956.4|955.5|956.4|955.8|956.3|955.4|0
1627901380000|2021-08-02 10:49:40|956.3||956.3||956.3||956.3||0
1627901390000|2021-08-02 10:49:50|956.2|955.4|955.9|954.9|956.2|955.4|955.9|954.9|0
1627901400000|2021-08-02 10:50:00|955.8|955.2|956.5|955.8|956.5|955.8|955.7|955.2|1686
1627901410000|2021-08-02 10:50:10|956.4|955.7|956.3|955.6|956.4|955.7|956.3|955.6|0
1627901420000|2021-08-02 10:50:20|956.2|955.5|956.1|955.5|956.2|955.5|956.1|955.3|0
1627901450000|2021-08-02 10:50:50|956.4|955.6|956.5|955.8|956.5|955.8|956.1|955.2|602
1627901460000|2021-08-02 10:51:00||955.9||955.9||955.9||955.8|0
1627901470000|2021-08-02 10:51:10||956||956||956||955.9|0
1627901480000|2021-08-02 10:51:20||956.1||956||956.1||956|0
1627901510000|2021-08-02 10:51:50|956.6|956.1|957.3|956.4|957.5|956.4|956.6|956|1208
1627901540000|2021-08-02 10:52:20||956.3||956.3||956.3||956.3|0
1627901560000|2021-08-02 10:52:40||956.2||956.3||956.3||956.2|0
1627901620000|2021-08-02 10:53:40|957.6|956.6|957.6|957.2|958.1|957.2|957.6|956.6|809
1627901630000|2021-08-02 10:53:50|957.9|957.3|958.8|957.9|959.2|957.9|957.9|957.3|44
1627901640000|2021-08-02 10:54:00|958.7|957.8|958.3|957.6|958.7|957.8|958.3|957.4|1983
1627901650000|2021-08-02 10:54:10|958.2|958|958.2|957.6|958.3|958|958.2|957.6|80
1627901660000|2021-08-02 10:54:20|958.3||958.3||958.3||958.3||0
1627901690000|2021-08-02 10:54:50||957.7||957.7||957.7||957.7|0
1627901700000|2021-08-02 10:55:00|958.5|958|958.8|958.2|959|958.2|958.5|958|366
1627901720000|2021-08-02 10:55:20|959|958.3|959|958.3|959|958.3|959|958.3|503
1627901730000|2021-08-02 10:55:30||958.4||958.5||958.5||958.4|0
1627901740000|2021-08-02 10:55:40|959.3|958.6|959.4|958.7|959.5|958.7|959.3|958.6|243
1627901770000|2021-08-02 10:56:10|959.3|958.6|958.9|958.3|959.3|958.6|958.6|958.3|1941
1627901780000|2021-08-02 10:56:20|958.8|958.1|958.6|958|958.8|958.1|958.6|958|803
1627901790000|2021-08-02 10:56:30|958.5|957.9|958|957.3|958.5|957.9|958|957.2|960
1627901800000|2021-08-02 10:56:40|957.9|957.1|957.3|956.1|957.9|957.1|957.3|956.1|190
1627901810000|2021-08-02 10:56:50|957.2|956.2|957.1|956.2|957.2|956.2|957.1|956.2|0
1627901820000|2021-08-02 10:57:00|957.3|956.3|957.6|956.6|957.6|956.6|957.3|956.3|828
1627901830000|2021-08-02 10:57:10|957.5|956.5|957.3|956.5|957.5|956.5|957.3|956.5|0
1627901840000|2021-08-02 10:57:20|957.2|956.4|957.2|956.4|957.2|956.4|957.2|956.4|0
1627901860000|2021-08-02 10:57:40|957.4|956.7|957.6|957|957.6|957|957.4|956.7|132
1627901870000|2021-08-02 10:57:50|957.5|956.9|957.5|956.9|957.5|956.9|957.5|956.9|0
1627901880000|2021-08-02 10:58:00|957.4|956.8|957.3|956.6|957.4|956.8|957.3|956.5|110
1627901890000|2021-08-02 10:58:10|957.2|956.5|957.1|956.2|957.2|956.5|957.1|956.2|0
1627901900000|2021-08-02 10:58:20|957|956.1|956.8|956|957|956.1|956.7|956|0
1627901910000|2021-08-02 10:58:30||956.1||956.1||956.1||956.1|0
1627901930000|2021-08-02 10:58:50|956.9|956.2|957.5|956.8|957.8|956.8|956.9|956.2|344
1627901940000|2021-08-02 10:59:00|957.4|956.7|957.3|956.7|957.4|956.7|957.3|956.7|0
1627901950000|2021-08-02 10:59:10|957.2|956.6|957|956.4|957.2|956.6|957|956.4|0
1627901960000|2021-08-02 10:59:20|956.9|956.3|956.7|956.1|956.9|956.3|956.7|956.1|891
1627901970000|2021-08-02 10:59:30|956.6|956|956.6|956|956.6|956|956.4|956|752
1627901980000|2021-08-02 10:59:40||956.1||956.1||956.1||956|0
1627901990000|2021-08-02 10:59:50|956.8|956.2|957.1|956.2|957.4|956.3|956.8|956.2|1351
1627902000000|2021-08-02 11:00:00||956.1||956.1||956.1||956.1|0
1627902120000|2021-08-02 11:02:00|957.7|956.2|957.7|956.4|957.7|956.4|957.7|956.2|194
1627902140000|2021-08-02 11:02:20||956.5||956.6||956.6||956.5|0
1627902150000|2021-08-02 11:02:30|957.6||957.6||957.6||957.6||0
1627902170000|2021-08-02 11:02:50|957.8|956.7|958.3|957.3|959|957.3|957.8|956.7|1644
1627902190000|2021-08-02 11:03:10|958.2|957.2|957.8|957.2|958.2|957.2|957.8|957.2|0
1627902200000|2021-08-02 11:03:20|957.6|957|957.8|957.1|957.8|957.1|957.4|956.8|506
1627902220000|2021-08-02 11:03:40|958.3|957.2|959|958.1|959|958.1|958.3|957.2|178
1627902230000|2021-08-02 11:03:50||958.2||958.2||958.2||958.2|0
1627902240000|2021-08-02 11:04:00|958.9|958.1|958.5|957.8|958.9|958.1|958.5|957.8|1489
1627902260000|2021-08-02 11:04:20|958.4|957.6|958.3|957.4|958.5|957.6|958.3|957.4|427
1627902270000|2021-08-02 11:04:30|958.4|957.5|958.3|957.5|958.4|957.5|958.3|957.5|0
1627902300000|2021-08-02 11:05:00|958.2|957.4|958.2|957.3|958.2|957.4|958.2|957.3|0
1627902310000|2021-08-02 11:05:10|958|957.2|958|957.2|958|957.2|958|957.2|0
1627902350000|2021-08-02 11:05:50|957.9|957.1|957.7|957.1|957.9|957.1|957.7|957.1|0
1627902370000|2021-08-02 11:06:10|957.8|957.2|957.8|957.1|958.1|957.5|957.8|957.1|2575
1627902380000|2021-08-02 11:06:20|957.6||957.2||957.6||957.2||270
1627902390000|2021-08-02 11:06:30|957.1|956.9|957.7|956.9|957.7|956.9|956.7|956.3|4358
1627902410000|2021-08-02 11:06:50|957.6|956.8|957.4|956.8|957.6|956.8|957.4|956.8|0
1627902420000|2021-08-02 11:07:00|957.3|956.6|956.6|956|957.3|956.6|956.6|956|361
1627902430000|2021-08-02 11:07:10|956.8||956.3||956.9||956.3||0
1627902450000|2021-08-02 11:07:30|956.2|955.8|955.5|955|956.2|955.8|955.4|955|500
1627902460000|2021-08-02 11:07:40|955.4||955.4||955.4||955.4||0
1627902470000|2021-08-02 11:07:50||955.2||955.2||955.2||955.2|0
1627902480000|2021-08-02 11:08:00|955.3|955|955.2|954.5|955.3|955|955.1|954.4|2184
1627902500000|2021-08-02 11:08:20|955.1|954.4|954.7|954.4|955.1|954.5|954.6|954.4|703
1627902510000|2021-08-02 11:08:30|954.9|954.5|955.1|954.5|955.1|954.5|954.9|954.5|897
1627902520000|2021-08-02 11:08:40|955.2|954.6|956|955.4|956.1|955.4|955.2|954.6|2089
1627902530000|2021-08-02 11:08:50|955.9||955.9||955.9||955.9||0
1627902540000|2021-08-02 11:09:00|955.8|955.2|955.1|954.5|955.8|955.2|955.1|954.5|136
1627902550000|2021-08-02 11:09:10||954.6||954.6||954.6||954.5|0
1627902570000|2021-08-02 11:09:30|955.4|954.7|955.9|955.2|956|955.2|955.4|954.7|286
1627902580000|2021-08-02 11:09:40|956||956.1||956.2||956||0
1627902590000|2021-08-02 11:09:50|956||956.3||956.4||955.9||97
1627902610000|2021-08-02 11:10:10||955.4||955.5||955.5||955.4|0
1627902620000|2021-08-02 11:10:20|956.2|955.4|955.7|954.9|956.2|955.4|955.7|954.9|0
1627902650000|2021-08-02 11:10:50|955.8|955|956.3|955.3|956.3|955.3|955.8|955|0
1627902670000|2021-08-02 11:11:10|956.2||956.2||956.2||956.2||0
1627902680000|2021-08-02 11:11:20|956.3|955.4|956.6|955.7|956.7|955.7|956.3|955.4|407
1627902690000|2021-08-02 11:11:30|956.7||956.8||956.9||956.7||0
1627902700000|2021-08-02 11:11:40|956.9|955.8|956.8|956.3|957.3|956.3|956.8|955.8|0
1627902710000|2021-08-02 11:11:50|956.7|956.1|956.6|956.1|956.8|956.1|956.6|956|289
1627902720000|2021-08-02 11:12:00|956.8|956.2|956.8|956.3|957.1|956.3|956.8|956.2|263
1627902730000|2021-08-02 11:12:10|956.7|956.2|956.4|955.8|956.9|956.2|956.2|955.8|179
1627902740000|2021-08-02 11:12:20|956.6|955.9|956.8|956.1|957|956.1|956.2|955.9|265
1627902750000|2021-08-02 11:12:30|957|956.2|957|956.5|957.9|956.6|957|956.2|2131
1627902760000|2021-08-02 11:12:40|956.9|956.4|956.7|956.2|957|956.4|956.7|956.2|350
1627902770000|2021-08-02 11:12:50|957|956.3|957.2|956.5|957.5|956.5|957|956.3|378
1627902780000|2021-08-02 11:13:00|957.1||957.1||957.1||957.1||0
1627902790000|2021-08-02 11:13:10|957|956.4|956.7|956.2|957.5|956.7|956.7|956.2|3809
1627902810000|2021-08-02 11:13:30|957|956.3|957.4|956.7|957.5|956.7|957|956.3|608
1627902820000|2021-08-02 11:13:40|957.7|956.8|957.7|956.9|957.9|956.9|957.7|956.8|264
1627902830000|2021-08-02 11:13:50|957.6|956.8|957.6|956.7|957.6|956.8|957.6|956.7|0
1627902840000|2021-08-02 11:14:00|957.7|956.8|957.7|956.8|957.7|956.8|957.7|956.8|0
1627902860000|2021-08-02 11:14:20|957.9||958||958||957.9||115
1627902890000|2021-08-02 11:14:50|958.2|956.9|958.8|957.9|958.9|957.9|958.2|956.9|209
1627902900000|2021-08-02 11:15:00|958.7||958.7||958.7||958.7||0
1627902910000|2021-08-02 11:15:10|958.6|957.7|958.3|957.4|958.6|957.7|958.3|957.4|58
1627902930000|2021-08-02 11:15:30|958.4|957.5|958.3|957.5|958.4|957.5|958.3|957.5|0
1627902950000|2021-08-02 11:15:50||957.6||957.6||957.6||957.6|0
1627902980000|2021-08-02 11:16:20|958.4|957.7|958.8|958.1|959|958.1|958.4|957.7|705
1627902990000|2021-08-02 11:16:30|958.7|958.2|958.7|958.2|958.7|958.2|958.7|958.2|0
1627903030000|2021-08-02 11:17:10|959|958.3|958.9|958.2|959|958.4|958.9|958.2|265
1627903060000|2021-08-02 11:17:40|959||959||959||959||0
1627903070000|2021-08-02 11:17:50||958.3||958.4||958.4||958.3|0
1627903080000|2021-08-02 11:18:00|959.3|958.5|959.6|958.8|959.9|958.8|959|958.5|2993
1627903090000|2021-08-02 11:18:10|959.5|958.7|959.4|958.8|959.5|958.8|959.4|958.7|0
1627903110000|2021-08-02 11:18:30|959.3|958.7|958.9|958.4|959.4|958.7|958.9|958.3|0
1627903120000|2021-08-02 11:18:40|959.1|958.3|959.1|958.4|959.2|958.4|959.1|958.3|700
1627903130000|2021-08-02 11:18:50|959|958.3|958.9|958.3|959|958.3|958.9|958.3|0
1627903170000|2021-08-02 11:19:30|959.3|958.4|959.2|958.7|959.7|958.7|959.2|958.4|1872
1627903180000|2021-08-02 11:19:40|959.1|958.8|959.8|959|959.9|959|959.1|958.8|376
1627903200000|2021-08-02 11:20:00|960|959.1|960.3|959.4|960.4|959.4|960|959.1|0
1627903230000|2021-08-02 11:20:30|960.6|960.5|961.8|961|962.1|961|960.6|960.5|17675
1627903240000|2021-08-02 11:20:40|961.7|961.1|962.2|961.4|962.4|961.4|961.5|960.9|5959
1627903250000|2021-08-02 11:20:50|961|960.9|961|960.5|962.1|961.7|960.9|960.5|37153
1627903260000|2021-08-02 11:21:00|960.9|960.3|960.1|959.5|960.9|960.3|959.9|959.3|12249
1627903270000|2021-08-02 11:21:10|960||959.9||960||959.9||0
1627903280000|2021-08-02 11:21:20|959.8|959.3|959.5|958.8|959.8|959.3|959.2|958.8|905
1627903290000|2021-08-02 11:21:30|959.6|958.9|960.2|959.5|960.3|959.5|959.6|958.9|3831
1627903320000|2021-08-02 11:22:00|960.4|959.6|960.5|959.8|961|960.1|960.4|959.6|2852
1627903330000|2021-08-02 11:22:10|960.6|959.9|961.4|960.7|961.6|960.7|960.6|959.9|1087
1627903340000|2021-08-02 11:22:20|961.3|960.8|961.9|961.1|962|961.1|961.3|960.8|116
1627903350000|2021-08-02 11:22:30|962|961.2|962.1|961.2|962.2|961.2|962|961.2|0
1627903360000|2021-08-02 11:22:40|962.2|961.3|961.2|960.6|962.6|961.6|961.2|960.6|18174
1627903370000|2021-08-02 11:22:50|961.3|960.7|960.7|960|961.3|960.8|960.6|960|5760
1627903380000|2021-08-02 11:23:00|960.8|960.1|961|960.3|961.1|960.4|960.8|960.1|1792
1627903390000|2021-08-02 11:23:10|961.1|960.4|961.2|960.5|961.6|961|961|960.4|1972
1627903400000|2021-08-02 11:23:20|961.1|960.4|961.1|960.4|961.2|960.4|961.1|960.4|0
1627903430000|2021-08-02 11:23:50|961|960.2|961|960.2|961|960.2|961|960.1|0
1627903440000|2021-08-02 11:24:00|960.9||960.9||960.9||960.9||0
1627903450000|2021-08-02 11:24:10|960.8||960.8||960.8||960.8||0
1627903460000|2021-08-02 11:24:20||960.3||960.3||960.3||960.3|0
1627903470000|2021-08-02 11:24:30|960.7|960.1|960.3|960|960.7|960.1|960.3|959.8|71
1627903500000|2021-08-02 11:25:00|960.2|959.8|959.7|959.1|960.2|959.8|959.7|959|914
1627903530000|2021-08-02 11:25:30|959.6|958.9|959.3|958.5|959.6|958.9|959.2|958.4|73
1627903570000|2021-08-02 11:26:10|959.2|958.4|958.8|958|959.2|958.4|958.8|958|0
1627903580000|2021-08-02 11:26:20|958.7||958.4||958.7||958.4||0
1627903590000|2021-08-02 11:26:30|958.3|957.8|958.2|957.3|958.3|957.8|958.2|957.2|104
1627903620000|2021-08-02 11:27:00|958.1|957.4|958|957.4|958.1|957.4|958|957.4|0
1627903630000|2021-08-02 11:27:10|957.9|957.3|957.9|957.4|958.2|957.7|957.9|957.2|2414
1627903640000|2021-08-02 11:27:20|958.1|957.5|958.5|957.8|958.8|957.8|957.9|957.5|654
1627903650000|2021-08-02 11:27:30|958.6|957.9|959|958.4|959.2|958.4|958.5|957.9|2331
1627903660000|2021-08-02 11:27:40|958.9|958.3|958.9|958.3|958.9|958.3|958.9|958.3|0
1627903680000|2021-08-02 11:28:00|958.8|958.2|958.8|958.2|958.9|958.2|958.7|958.2|0
1627903690000|2021-08-02 11:28:10|958.6|958.1|958.4|957.9|958.6|958.1|958.4|957.9|132
1627903730000|2021-08-02 11:28:50|958.6|958|958.9|958.4|959.1|958.4|958.6|958|1107
1627903740000|2021-08-02 11:29:00|959.1|958.5|959.6|958.7|959.7|958.7|959.1|958.5|721
1627903750000|2021-08-02 11:29:10|959.5|958.6|958.8|958.3|959.5|958.9|958.8|958.3|1482
1627903760000|2021-08-02 11:29:20|958.9||958.9||958.9||958.9||0
1627903770000|2021-08-02 11:29:30|958.8||958.6||958.8||958.6||0
1627903790000|2021-08-02 11:29:50|958.8|958.4|959|958.3|959.1|958.5|958.8|958.3|609
1627903800000|2021-08-02 11:30:00|958.9||958.9||958.9||958.9||0
1627903830000|2021-08-02 11:30:30|958.8||958.8||958.9||958.7||0
1627903840000|2021-08-02 11:30:40|958.7||958.7||958.8||958.7||0
1627903850000|2021-08-02 11:30:50|958.8|958.4|959.4|958.6|959.4|958.6|958.8|958.4|561
1627903860000|2021-08-02 11:31:00|958.7|958.7|959.3|958.7|959.4|958.7|958.7|958.7|305
1627903870000|2021-08-02 11:31:10|959.4|958.8|959.7|959|959.8|959|959.3|958.8|2502
1627903880000|2021-08-02 11:31:20|959.8|959.1|959.8|959.2|960|959.2|959.3|959.1|167
1627903920000|2021-08-02 11:32:00|959.9|959.3|960.1|959.3|960.2|959.3|959.9|959.3|0
1627903930000|2021-08-02 11:32:10|960||960||960||960||0
1627903940000|2021-08-02 11:32:20|960.1|959.4|960.4|960|960.4|960|960.1|959.4|0
1627903950000|2021-08-02 11:32:30|960.3||960.5||960.6||960.2||261
1627903980000|2021-08-02 11:33:00|960.4|959.8|960|959.6|960.4|959.8|960|959.6|1370
1627903990000|2021-08-02 11:33:10|959.9|959.4|959.7|959.2|959.9|959.4|959.7|959.2|806
1627904000000|2021-08-02 11:33:20||959.3||959.3||959.3||959.3|0
1627904010000|2021-08-02 11:33:30||959.2||959.3||959.3||959.2|0
1627904020000|2021-08-02 11:33:40|959.8|959.4|960|959.6|960|959.7|959.8|959.4|1027
1627904030000|2021-08-02 11:33:50||959.7||959.6||959.7||959.6|0
1627904040000|2021-08-02 11:34:00|960.1|959.7|960.8|959.9|960.9|959.9|960.1|959.7|634
1627904050000|2021-08-02 11:34:10|960.9|960.1|961|960.2|961.1|960.2|960.9|960.1|150
1627904060000|2021-08-02 11:34:20|961.1|960.3|961.2|960.8|961.6|960.8|961|960.1|2800
1627904070000|2021-08-02 11:34:30|961.1|960.6|961.5|961|961.5|961|961|960.2|1116
1627904080000|2021-08-02 11:34:40|961.6|961.1|961.9|961.3|962.1|961.3|961.6|961.1|317
1627904090000|2021-08-02 11:34:50|961.8||961.8||961.8||961.8||0
1627904100000|2021-08-02 11:35:00|961.7||961.7||961.7||961.7||0
1627904140000|2021-08-02 11:35:40|961.6|961.1|961.5|960.9|961.6|961.1|961.5|960.7|915
1627904150000|2021-08-02 11:35:50|961.4|960.7|961.2|960.6|961.4|960.7|961.2|960.4|0
1627904160000|2021-08-02 11:36:00|961.1|960.5|960.5|960.2|961.1|961|960.5|960.1|779
1627904180000|2021-08-02 11:36:20|960.6|960.3|961.2|960.6|961.4|960.6|960.6|960.3|1485
1627904190000|2021-08-02 11:36:30|961|960.4|960.6|960.2|961|960.4|960.6|960.2|85
1627904240000|2021-08-02 11:37:20|960.5|960|960.9|960.3|961|960.3|960.3|959.7|2057
1627904250000|2021-08-02 11:37:30|961|960.4|961.1|960.4|961.3|960.4|961|960.4|0
1627904270000|2021-08-02 11:37:50|961||960.9||961||960.9||0
1627904280000|2021-08-02 11:38:00|960.8|960.3|960.4|959.9|960.8|960.3|960.4|959.8|67
1627904290000|2021-08-02 11:38:10||959.8||959.9||959.9||959.8|0
1627904310000|2021-08-02 11:38:30|960.6|960|960.6|960.3|960.6|960.4|960.3|960|1958
1627904330000|2021-08-02 11:38:50|960.8|960.4|961.1|960.6|961.4|960.6|960.8|960.4|138
1627904340000|2021-08-02 11:39:00|961|960.5|961|960.3|961.2|960.5|960.8|960.3|130
1627904350000|2021-08-02 11:39:10|961.1|960.4|961.2|960.4|961.3|960.4|961.1|960.4|0
1627904360000|2021-08-02 11:39:20|961.3|960.5|961.4|960.6|961.4|960.6|961.3|960.5|0
1627904370000|2021-08-02 11:39:30|961.3||961.3||961.3||961.3||0
1627904380000|2021-08-02 11:39:40|961.4||961.4||961.4||961.4||0
1627904390000|2021-08-02 11:39:50||960.8||960.8||960.8||960.8|0
1627904400000|2021-08-02 11:40:00|961.3|960.6|961.1|960.4|961.3|960.6|961.1|960.4|351
1627904410000|2021-08-02 11:40:10|961||961||961||961||0
1627904430000|2021-08-02 11:40:30||960.5||960.5||960.5||960.5|0
1627904460000|2021-08-02 11:41:00|961.2|960.6|962|960.9|962|960.9|961.1|960.6|149
1627904470000|2021-08-02 11:41:10||961||961.1||961.1||961|0
1627904480000|2021-08-02 11:41:20|961.9|961|961.9|961.1|961.9|961.1|961.9|961|0
1627904520000|2021-08-02 11:42:00|961.8|961|961.5|961|961.8|961.1|961.2|960.8|614
1627904540000|2021-08-02 11:42:20|961.4|960.8|961.2|960.7|961.4|960.8|961.1|960.7|149
1627904590000|2021-08-02 11:43:10|961.1||961||961.1||961||0
1627904610000|2021-08-02 11:43:30|960.9|960.5|960.8|960.3|960.9|960.5|960.6|960|1789
1627904620000|2021-08-02 11:43:40|960.7|960.2|960.7|960.1|960.7|960.2|960.7|960|0
1627904630000|2021-08-02 11:43:50|960.6|960|959.8|959.4|960.6|960|959.8|959.3|1108
1627904640000|2021-08-02 11:44:00|959.7|959.3|959.7|959.3|959.7|959.3|959.7|959.3|0
1627904650000|2021-08-02 11:44:10|959.6|959.2|959.1|958.8|959.6|959.2|959.1|958.8|485
1627904660000|2021-08-02 11:44:20|959|958.6|958.6|957.7|959.1|958.6|958.6|957.7|2781
1627904670000|2021-08-02 11:44:30|958.5|957.8|958.2|957.3|958.5|957.8|958.2|957.3|0
1627904680000|2021-08-02 11:44:40|958.1|957.4|958|957.2|958.1|957.4|958|957.2|0
1627904690000|2021-08-02 11:44:50|957.9|957.1|957.8|957.2|957.9|957.2|957.8|957.1|0
1627904700000|2021-08-02 11:45:00|957.7|957.3|958|957.5|958.1|957.6|957.6|957.3|1119
1627904710000|2021-08-02 11:45:10||957.6||957.5||957.6||957.5|0
1627904730000|2021-08-02 11:45:30|957.9|957.6|958.6|957.8|958.9|958|957.9|957.5|1315
1627904760000|2021-08-02 11:46:00|958.5|957.7|957.9|957.2|958.5|957.7|957.9|957.1|139
1627904770000|2021-08-02 11:46:10|958|957.4|958.7|957.9|959|958|958|957.4|685
1627904810000|2021-08-02 11:46:50|958.8|958|958.8|958|958.9|958|958.8|958|0
1627904820000|2021-08-02 11:47:00||957.9||957.9||957.9||957.9|0
1627904830000|2021-08-02 11:47:10|958.7|957.7|958|957.1|958.7|957.7|958|957.1|143
1627904840000|2021-08-02 11:47:20|958.1|957.2|958.1|957.2|958.1|957.2|958.1|957.2|20
1627904860000|2021-08-02 11:47:40|958|957.1|958|957|958|957.1|958|957|0
1627904870000|2021-08-02 11:47:50|958.1|957.1|958.1|957.1|958.1|957.1|958.1|957.1|0
1627904890000|2021-08-02 11:48:10|958||958||958||958||50
1627904920000|2021-08-02 11:48:40|957.9|956.9|957.3|956.6|957.9|956.9|957.3|956.6|0
1627904930000|2021-08-02 11:48:50||956.5||956.5||956.5||956.5|0
1627904940000|2021-08-02 11:49:00|957.2|956.4|957.2|956.5|957.2|956.5|957.2|956.4|0
1627904950000|2021-08-02 11:49:10||956.4||956.5||956.5||956.4|0
1627904960000|2021-08-02 11:49:20||956.4||956.4||956.4||956.4|0
1627905000000|2021-08-02 11:50:00|957.3|956.5|957.8|957.1|957.8|957.1|957.3|956.5|764
1627905050000|2021-08-02 11:50:50|957.7||957.7||957.7||957.7||0
1627905060000|2021-08-02 11:51:00|957.8||957.8||957.8||957.7||0
1627905070000|2021-08-02 11:51:10|957.7||957.8||957.8||957.7||0
1627905080000|2021-08-02 11:51:20|957.7||957.8||957.8||957.7||0
1627905120000|2021-08-02 11:52:00|957.7||957.8||957.8||957.7||0
1627905140000|2021-08-02 11:52:20|957.7|956.9|956.9|956.5|957.7|956.9|956.9|956.5|1114
1627905180000|2021-08-02 11:53:00|957|956.6|957.6|956.7|957.6|956.7|957|956.6|382
1627905190000|2021-08-02 11:53:10|957.4||957.4||957.4||957.4||0
1627905210000|2021-08-02 11:53:30|957.6|956.8|958|957.2|958.2|957.8|957.6|956.8|3521
1627905220000|2021-08-02 11:53:40|957.9||957.9||957.9||957.9||0
1627905240000|2021-08-02 11:54:00|958|957.3|958.2|957.6|958.4|957.6|958|957.3|1715
1627905270000|2021-08-02 11:54:30||957.7||957.7||957.7||957.7|0
1627905280000|2021-08-02 11:54:40|958.1|957.6|957.8|957.3|958.2|957.6|957.6|957.2|1478
1627905300000|2021-08-02 11:55:00|958|957.4|958.4|957.7|958.4|957.7|958|957.4|416
1627905340000|2021-08-02 11:55:40|958.3|957.6|958.4|957.5|958.4|957.7|958|957.1|160
1627905360000|2021-08-02 11:56:00||957.6||957.6||957.6||957.6|0
1627905370000|2021-08-02 11:56:10|958.3|957.4|958|957.4|958.3|957.4|958|957.4|0
1627905410000|2021-08-02 11:56:50|958.1|957.5|958.1|957.4|958.1|957.5|958.1|957.4|0
1627905420000|2021-08-02 11:57:00|958|957.2|958|957.3|958.1|957.3|958|957.2|0
1627905440000|2021-08-02 11:57:20|958.1|957.4|958.7|957.9|959.1|957.9|958.1|957.4|462
1627905460000|2021-08-02 11:57:40|958.8|958|959.1|958.5|959.4|958.5|958.8|958|1283
1627905470000|2021-08-02 11:57:50|959|958.6|959|958.4|959|958.6|959|958.4|0
1627905480000|2021-08-02 11:58:00|958.9|958.3|958.5|958.1|958.9|958.3|958.5|958.1|666
1627905500000|2021-08-02 11:58:20|958.3||958.3||958.3||958.3||0
1627905510000|2021-08-02 11:58:30|958.4|958.2|958.4|957.6|959.1|958.3|958.4|957.6|343
1627905530000|2021-08-02 11:58:50|958.5|957.7|958.4|957.7|958.6|957.7|958.4|957.7|0
1627905540000|2021-08-02 11:59:00|958.3|957.6|958.3|957.5|958.3|957.6|958.2|957.5|0
1627905550000|2021-08-02 11:59:10|958.4|957.6|958.4|957.6|958.4|957.6|958.4|957.6|0
1627905560000|2021-08-02 11:59:20|957.8|957.7|958.4|957.7|958.4|957.7|957.8|957.7|17
1627905570000|2021-08-02 11:59:30|958.3|957.6|958.4|957.7|958.4|957.7|958.3|957.4|0
1627905590000|2021-08-02 11:59:50|958.3|957.6|958.1|957.3|958.3|957.6|957.9|957.2|138
1627905600000|2021-08-02 12:00:00|958|957.1|957.6|956.7|958|957.1|957.6|956.7|52
1627905610000|2021-08-02 12:00:10|957.4|956.6|957.3|956.4|957.4|956.6|957.2|956.3|0
1627905620000|2021-08-02 12:00:20||956.5||956.6||956.7||956.5|200
1627905630000|2021-08-02 12:00:30|957.2|956.5|957.1|956.4|957.2|956.5|957.1|956.3|0
1627905650000|2021-08-02 12:00:50|957.2|956.5|957.2|956.6|957.3|956.6|957.2|956.5|1043
1627905660000|2021-08-02 12:01:00||956.7||956.7||956.7||956.7|0
1627905670000|2021-08-02 12:01:10||956.6||956.7||956.7||956.6|0
1627905680000|2021-08-02 12:01:20|957.1|956.6|956.4|955.8|957.1|956.6|956.4|955.7|639
1627905700000|2021-08-02 12:01:40|956.5|955.9|956.8|956.4|957.4|956.5|956.5|955.9|1078
1627905710000|2021-08-02 12:01:50|957|956.3|956.8|956.5|957.3|956.5|956.8|956.3|265
1627905720000|2021-08-02 12:02:00|957|956.6|957|956.6|957.3|956.7|956.8|956.6|483
1627905730000|2021-08-02 12:02:10||956.7||956.6||956.9||956.6|0
1627905750000|2021-08-02 12:02:30||956.5||956.5||956.5||956.5|0
1627905770000|2021-08-02 12:02:50|956.9|956.6|957|956.5|957|956.6|956.9|956.5|0
1627905780000|2021-08-02 12:03:00|956.9|956.4|956.9|956.5|957|956.5|956.8|956.4|499
1627905790000|2021-08-02 12:03:10||956.4||956.4||956.4||956.4|0
1627905800000|2021-08-02 12:03:20|956.8||956.8||956.9||956.8||0
1627905810000|2021-08-02 12:03:30|957|956.5|957.4|957|957.7|957|957|956.5|307
1627905820000|2021-08-02 12:03:40||957.1||957.1||957.1||957.1|0
1627905850000|2021-08-02 12:04:10|957.6|957.2|957.6|957.2|958.1|957.3|957.4|957.1|539
1627905860000|2021-08-02 12:04:20|957.5|957.1|957.6|957.1|957.6|957.1|957.4|957.1|0
1627905870000|2021-08-02 12:04:30|957.5|956.9|957.5|957|957.5|957|957.5|956.9|0
1627905880000|2021-08-02 12:04:40|957.6|957.1|957.6|957|957.6|957.1|957.5|957|0
1627905890000|2021-08-02 12:04:50|957.5|956.9|957.6|957|957.6|957|957.5|956.9|0
1627905930000|2021-08-02 12:05:30|957.8|957.1|957.9|957.4|958|957.4|957.8|957.1|121
1627905940000|2021-08-02 12:05:40||957.6||957.4||957.6||957.4|0
1627905950000|2021-08-02 12:05:50||957.3||957.4||957.4||957.3|0
1627905970000|2021-08-02 12:06:10||957.3||957.2||957.3||957.2|0
1627905980000|2021-08-02 12:06:20|957.8|957.1|957.7|957.1|957.8|957.1|957.6|956.9|0
1627905990000|2021-08-02 12:06:30||957.2||957.2||957.2||957.2|0
1627906000000|2021-08-02 12:06:40|957.6|957|957.5|957.1|957.6|957.1|957.5|957|0
1627906010000|2021-08-02 12:06:50||957||957.1||957.1||957|0
1627906020000|2021-08-02 12:07:00|957.7|957.2|958.4|957.7|958.5|957.7|957.5|957.2|398
1627906030000|2021-08-02 12:07:10|958.5||958.6||958.7||958.5||0
1627906040000|2021-08-02 12:07:20|958.5|957.8|958.5|957.9|958.5|957.9|958.5|957.8|0
1627906050000|2021-08-02 12:07:30|958.6|958|958.6|958|958.7|958|958.6|958|0
1627906060000|2021-08-02 12:07:40|958.5|957.9|957.9|957.6|958.7|957.9|957.9|957.6|1693
1627906100000|2021-08-02 12:08:20|957.8|957.4|957.6|957|957.8|957.4|957.6|957|1235
1627906110000|2021-08-02 12:08:30|957.8|957.1|958.5|957.9|958.7|957.9|957.6|957.1|1533
1627906130000|2021-08-02 12:08:50|958.4||958.4||958.4||958.4||0
1627906140000|2021-08-02 12:09:00||958||958||958||958|0
1627906150000|2021-08-02 12:09:10|958.3|957.9|958.4|957.8|958.6|957.9|958|957.5|524
1627906160000|2021-08-02 12:09:20|958.3|957.7|958.3|957.7|958.3|957.7|958.3|957.7|0
1627906190000|2021-08-02 12:09:50|958.2|957.6|958.2|957.5|958.2|957.6|958.2|957.5|0
1627906200000|2021-08-02 12:10:00|958.1|958.1|958.7|958.2|958.7|958.2|958.1|957.8|658
1627906210000|2021-08-02 12:10:10|958.6|958.1|958.6|958|958.6|958.1|958.6|958|0
1627906220000|2021-08-02 12:10:20|958.8|958.1|958.8|958.3|958.8|958.3|958.8|958.1|119
1627906240000|2021-08-02 12:10:40|958.9|958.4|959.1|958.6|959.4|958.6|958.9|958.4|278
1627906250000|2021-08-02 12:10:50|959|958.4|958.9|958.3|959|958.4|958.9|958.2|89
1627906260000|2021-08-02 12:11:00|959.1|958.4|959.4|958.9|959.4|958.9|959.1|958.4|163
1627906270000|2021-08-02 12:11:10|959.3|958.8|959.3|958.8|959.4|958.8|959.3|958.8|0
1627906300000|2021-08-02 12:11:40|959.4||959.4||959.4||959.4||0
1627906320000|2021-08-02 12:12:00||958.9||958.9||958.9||958.9|0
1627906330000|2021-08-02 12:12:10||958.8||958.9||958.9||958.8|0
1627906340000|2021-08-02 12:12:20|959.3||959.3||959.3||959.3||0
1627906350000|2021-08-02 12:12:30|960.1|960|960.6|959.7|961|960|960|958.9|22600
1627906360000|2021-08-02 12:12:40|960.5|959.6|959.5|959.2|960.5|959.6|959.5|959.2|3600
1627906370000|2021-08-02 12:12:50|959.4|959.1|959|958.4|959.4|959.1|959|958.4|1856
1627906400000|2021-08-02 12:13:20||958.5||958.5||958.5||958.5|0
1627906410000|2021-08-02 12:13:30|959.2|958.6|959.4|958.7|959.4|958.7|959|958.4|1055
1627906430000|2021-08-02 12:13:50||958.9||958.9||958.9||958.9|0
1627906450000|2021-08-02 12:14:10|959.6|959|959.6|959.2|959.6|959.2|959.6|959|628
1627906460000|2021-08-02 12:14:20|959.9|959.3|959.6|959.3|960.2|959.3|959.6|959.2|236
1627906470000|2021-08-02 12:14:30|960.1|959.4|960.2|959.6|960.2|959.6|960.1|959.2|220
1627906480000|2021-08-02 12:14:40|960.5|959.7|961.2|960.3|961.4|960.3|960.5|959.7|200
1627906500000|2021-08-02 12:15:00|961.3|960.4|961.4|960.9|961.7|960.9|961.3|960.4|1526
1627906510000|2021-08-02 12:15:10|961.3|960.8|961.3|960.7|961.3|960.9|961.2|960.4|589
1627906520000|2021-08-02 12:15:20||960.8||960.8||960.8||960.8|0
1627906530000|2021-08-02 12:15:30|961.6|960.9|961.6|961|961.7|961.1|961.3|960.9|788
1627906550000|2021-08-02 12:15:50|||||||||6
1627906560000|2021-08-02 12:16:00|961.8|961.1|962.1|961.3|962.4|961.3|961.6|961.1|433
1627906580000|2021-08-02 12:16:20|962|961.4|962|961.3|962|961.4|961.9|961.3|0
1627906600000|2021-08-02 12:16:40|961.9||961.9||961.9||961.9||0
1627906630000|2021-08-02 12:17:10|961.8|961.5|961.7|961.2|961.8|961.5|961.7|961.2|109
1627906640000|2021-08-02 12:17:20|961.6||961.6||961.6||961.6||0
1627906650000|2021-08-02 12:17:30|961.5|961.1|961.2|960.9|961.5|961.1|961.2|960.9|1017
1627906660000|2021-08-02 12:17:40|961.1|960.7|961|960.2|961.1|960.7|961|960.2|737
1627906670000|2021-08-02 12:17:50|960.9||960.9||960.9||960.9||0
1627906690000|2021-08-02 12:18:10|960.8|960.1|960.5|960|960.8|960.1|960.5|960|130
1627906730000|2021-08-02 12:18:50|960.6|960.1|960.8|960.2|960.9|960.5|960.6|960.1|1077
1627906740000|2021-08-02 12:19:00|960.9|960.1|960.7|960|960.9|960.1|960.7|960|0
1627906750000|2021-08-02 12:19:10|960.6||960.5||960.6||960.5||0
1627906760000|2021-08-02 12:19:20|960.4||960.4||960.4||960.3||0
1627906770000|2021-08-02 12:19:30|960.7|960.1|960.7|960.1|960.7|960.3|960.5|960.1|620
1627906800000|2021-08-02 12:20:00||960.2||960.2||960.2||960.2|0
1627906820000|2021-08-02 12:20:20|960.6||960.6||960.6||960.6||0
1627906830000|2021-08-02 12:20:30|960.5|960.1|960.5|960|960.5|960.1|960.1|959.9|1175
1627906840000|2021-08-02 12:20:40|960.7|960.1|960.7|960.1|960.7|960.3|960.7|960|202
1627906860000|2021-08-02 12:21:00||960.2||960.2||960.2||960.2|0
1627906870000|2021-08-02 12:21:10|960.9|960.3|961|960.5|961|960.5|960.9|960.3|407
1627906880000|2021-08-02 12:21:20|961.3|960.6|962|961.1|962.2|961.1|961|960.6|465
1627906940000|2021-08-02 12:22:20|962.1|961.2|961.9|961.3|962.1|961.3|961.9|961.2|1000
1627906950000|2021-08-02 12:22:30|961.8|961.2|961.8|961.2|961.8|961.2|961.8|961.2|0
1627906960000|2021-08-02 12:22:40|961.9|961.3|960|959.2|961.9|961.3|959.8|958.9|56988
1627906970000|2021-08-02 12:22:50|959.9|959.1|958|956.8|959.9|959.1|958|956.8|3746
1627906980000|2021-08-02 12:23:00|957.9|956.9|958.2|957.2|959.2|958.1|957.7|956.9|6851
1627906990000|2021-08-02 12:23:10|958.1|957.3|958.5|957.5|958.6|957.5|958.1|957.3|0
1627907010000|2021-08-02 12:23:30|958.6|957.6|958.2|957.7|959.1|958.4|958.2|957.6|4073
1627907020000|2021-08-02 12:23:40|958.1|957.4|957.8|956.9|958.1|957.4|957.8|956.8|390
1627907030000|2021-08-02 12:23:50|957.7|956.8|957.7|956.8|957.7|956.8|957.7|956.8|0
1627907050000|2021-08-02 12:24:10|957.6||957.5||957.7||957.5||0
1627907070000|2021-08-02 12:24:30|957.7|956.9|958|957.4|958|957.4|957.7|956.8|1201
1627907080000|2021-08-02 12:24:40|957.9|957.3|957.3|956.8|958|957.3|957.2|956.8|5161
1627907090000|2021-08-02 12:24:50|957.2|956.9|957.6|957|957.6|957.1|957.2|956.9|481
1627907100000|2021-08-02 12:25:00|957.8|957.1|958.2|957.7|958.9|957.9|957.8|957.1|462
1627907110000|2021-08-02 12:25:10|958.4|957.6|958.6|957.9|959|957.9|958.4|957.6|120
1627907120000|2021-08-02 12:25:20|958.5|958|958.9|958.2|958.9|958.2|958.5|958|122
1627907130000|2021-08-02 12:25:30||958.1||958||958.1||957.9|0
1627907150000|2021-08-02 12:25:50||958.1||958.2||958.2||957.9|0
1627907160000|2021-08-02 12:26:00|959.2|958.3|959.1|958.5|959.6|958.7|958.9|958.3|685
1627907170000|2021-08-02 12:26:10|958.9|958.4|958.8|958.3|958.9|958.4|958.5|958.3|1430
1627907180000|2021-08-02 12:26:20|958.7||958.7||958.7||958.7||0
1627907190000|2021-08-02 12:26:30|958.8|958.4|959|958.4|959|958.7|958.7|958.3|1236
1627907220000|2021-08-02 12:27:00|958.9|958.3|958.9|958.2|959|958.3|958.9|958.1|0
1627907230000|2021-08-02 12:27:10|959|958.3|959.2|958.4|959.2|958.4|959|958.3|519
1627907240000|2021-08-02 12:27:20|959.3|959.2|959.7|959.2|959.8|959.2|959.3|959.2|733
1627907260000|2021-08-02 12:27:40|959.8||959.9||960.1||959.8||0
1627907280000|2021-08-02 12:28:00|959.8|959|959.4|958.8|959.8|959|959.4|958.8|3625
1627907290000|2021-08-02 12:28:10|959.3|958.9|959.9|959.1|960|959.1|959.3|958.9|414
1627907300000|2021-08-02 12:28:20|960|959.3|960|959.3|960.1|959.3|959.9|959.3|0
1627907340000|2021-08-02 12:29:00|959.9|959|959.3|958.7|959.9|959|959.2|958.5|1114
1627907350000|2021-08-02 12:29:10|959.2|958.8|959.2|958.8|959.3|958.8|959.2|958.7|0
1627907360000|2021-08-02 12:29:20||958.7||958.7||958.7||958.7|0
1627907370000|2021-08-02 12:29:30|959.1||959.1||959.1||959.1||0
1627907400000|2021-08-02 12:30:00|959.3|958.8|959.5|958.9|959.5|958.9|959.1|958.8|651
1627907410000|2021-08-02 12:30:10|959.4||959.3||959.4||959.3||0
1627907430000|2021-08-02 12:30:30|959.2||959.2||959.2||959.2||0
1627907440000|2021-08-02 12:30:40|959.1||959.1||959.1||959.1||0
1627907460000|2021-08-02 12:31:00|959.3|959|959.3|959.1|959.5|959.2|959.3|958.8|236
1627907470000|2021-08-02 12:31:10|959.5|959.2|959.8|959.2|960.1|959.3|959.5|959.1|143
1627907490000|2021-08-02 12:31:30|959.7||959.8||960||959.7||0
1627907500000|2021-08-02 12:31:40|960|959.3|960|959.3|960.1|959.3|960|959.3|0
1627907510000|2021-08-02 12:31:50|959.9|959.1|959.6|959.1|959.9|959.1|959.6|959.1|14
1627907520000|2021-08-02 12:32:00|959.5||959.5||959.5||959.5||0
1627907540000|2021-08-02 12:32:20|959.7|959.2|960.1|959.5|960.1|959.6|959.7|959.2|296
1627907550000|2021-08-02 12:32:30||959.6||959.6||959.6||959.5|0
1627907570000|2021-08-02 12:32:50|960||960||960||960||0
1627907580000|2021-08-02 12:33:00|959.9|959.5|960.7|960.1|960.7|960.1|959.4|959.1|5262
1627907590000|2021-08-02 12:33:10|960.6|960|960|959.7|960.6|960|960|959.5|776
1627907600000|2021-08-02 12:33:20|960.1|959.8|960.6|959.9|960.6|959.9|960.1|959.7|345
1627907610000|2021-08-02 12:33:30|960.8|960|961|960.3|961.3|960.3|960.8|960|873
1627907630000|2021-08-02 12:33:50|960.6|960.4|960.5|960.2|960.6|960.5|960.5|960.2|755
1627907640000|2021-08-02 12:34:00|960.6|960|960.4|960|960.6|960|960.4|960|729
1627907650000|2021-08-02 12:34:10|960.3|959.8|960.1|959.7|960.3|959.8|960|959.6|904
1627907660000|2021-08-02 12:34:20|960.4|959.8|960.5|959.9|960.5|959.9|960.4|959.8|426
1627907670000|2021-08-02 12:34:30|960.4|960|960.5|960|960.5|960|960.4|960|0
1627907680000|2021-08-02 12:34:40|960.4|959.9|960.4|959.9|960.4|959.9|960.4|959.9|0
1627907690000|2021-08-02 12:34:50|960.3|960|960.3|960|960.3|960|960.3|960|0
1627907700000|2021-08-02 12:35:00|960.5|960.1|960.5|960.3|960.5|960.3|960.5|960.1|243
1627907710000|2021-08-02 12:35:10|960.4|960.2|960.3|960|960.4|960.2|960.2|959.9|1173
1627907720000|2021-08-02 12:35:20|960.2|959.9|960.2|959.9|960.4|959.9|960.2|959.9|2
1627907750000|2021-08-02 12:35:50|960.1|959.8|960|959.6|960.1|959.8|959.9|959.5|1017
1627907760000|2021-08-02 12:36:00|960.1|959.7|960|959.8|960.1|959.8|960|959.5|75
1627907770000|2021-08-02 12:36:10|960.1|959.9|960.6|960.1|960.6|960.1|960.1|959.8|805
1627907780000|2021-08-02 12:36:20|960.7|960.2|960.9|960.2|960.9|960.2|960.7|960.2|0
1627907790000|2021-08-02 12:36:30|960.8|960.1|960.7|960.1|960.8|960.1|960.7|960|0
1627907800000|2021-08-02 12:36:40|960.6|960|960.2|959.9|960.6|960|960.1|959.8|374
1627907820000|2021-08-02 12:37:00|960.4|960|960.9|960.4|960.9|960.4|960.4|960|265
1627907830000|2021-08-02 12:37:10|961|960.5|961|960.3|961.3|960.5|960.6|960.3|1146
1627907870000|2021-08-02 12:37:50||960.4||960.4||960.4||960.4|0
1627907900000|2021-08-02 12:38:20|961.2|960.5|961.3|960.7|961.3|960.7|961.2|960.5|426
1627907910000|2021-08-02 12:38:30|961.5|960.9|960.9|960.4|961.8|961.1|960.6|960.4|2690
1627907920000|2021-08-02 12:38:40|960.8||960.8||960.9||960.8||0
1627907930000|2021-08-02 12:38:50|960.7|960.2|960.7|960|960.7|960.2|960.6|960|1569
1627907950000|2021-08-02 12:39:10|960.9|960.1|960.9|960.1|960.9|960.1|960.8|960.1|461
1627907960000|2021-08-02 12:39:20|960.7|960.2|960.9|960.3|960.9|960.3|960.7|960.2|184
1627907980000|2021-08-02 12:39:40|961|960.4|961.3|960.7|961.6|960.7|961|960.4|498
1627908000000|2021-08-02 12:40:00|961.2||961.3||961.3||961.2||0
1627908010000|2021-08-02 12:40:10|961.2||961.3||961.3||961.2||0
1627908020000|2021-08-02 12:40:20|961.2||961.1||961.2||961.1||0
1627908030000|2021-08-02 12:40:30|961|960.5|960.7|960.2|961.1|960.5|960.5|960.1|3031
1627908050000|2021-08-02 12:40:50|960.5||960.5||960.5||960.5||0
1627908110000|2021-08-02 12:41:50|960.7|960.3|960.7|960.2|960.9|960.4|960.7|960.2|590
1627908120000|2021-08-02 12:42:00||960.3||960.3||960.3||960.3|0
1627908130000|2021-08-02 12:42:10|960.9|960.4|961.2|960.6|961.5|960.6|960.9|960.4|899
1627908160000|2021-08-02 12:42:40|961.3|960.7|961.7|961.2|962|961.3|961.3|960.7|803
1627908180000|2021-08-02 12:43:00|961.6|961|961.3|960.9|961.6|961.2|961.3|960.9|301
1627908200000|2021-08-02 12:43:20|961.2||961.2||961.2||961.2||0
1627908230000|2021-08-02 12:43:50|961.1|961|960.7|960|961.1|961|960.7|960|2824
1627908240000|2021-08-02 12:44:00|960.6|959.8|960.3|959.5|960.6|959.8|960.3|959.5|1000
1627908250000|2021-08-02 12:44:10|960.2|959.4|959.9|959.4|960.2|959.4|959.9|959.4|0
1627908270000|2021-08-02 12:44:30|959.8|959.7|960.3|959.5|960.4|959.7|959.7|959.4|682
1627908280000|2021-08-02 12:44:40|959.8|959.4|960|959.5|960.3|959.5|959.8|959.4|212
1627908290000|2021-08-02 12:44:50|959.9|959.4|959.9|959.4|960|959.4|959.9|959.4|0
1627908300000|2021-08-02 12:45:00|959.8||959.9||959.9||959.7||0
1627908310000|2021-08-02 12:45:10||959.5||959.4||959.5||959.4|0
1627908320000|2021-08-02 12:45:20|959.8|959.7|958.8|958.1|959.8|959.7|958.8|958.1|891
1627908330000|2021-08-02 12:45:30||958.2||958.2||958.2||958.2|0
1627908350000|2021-08-02 12:45:50|959|958.3|959.2|958.8|959.3|958.8|959|958.3|456
1627908360000|2021-08-02 12:46:00|959.1||959.1||959.1||959||52
1627908370000|2021-08-02 12:46:10|959|958.6|958.3|957.7|959.1|958.6|958.3|957.6|204
1627908380000|2021-08-02 12:46:20|958.2|957.8|958.3|957.8|958.3|957.8|958.2|957.8|241
1627908390000|2021-08-02 12:46:30|958.6|957.9|958.5|958.2|958.8|958.2|958.5|957.9|2000
1627908400000|2021-08-02 12:46:40|958.4|958.3|959.5|958.7|959.6|958.7|958.4|958.2|463
1627908410000|2021-08-02 12:46:50|959.4|958.8|958.8|958.2|959.4|958.8|958.8|958.2|262
1627908420000|2021-08-02 12:47:00|958.7|958.3|958.8|958.3|958.8|958.3|958.7|958.2|0
1627908490000|2021-08-02 12:48:10|958.7|958.2|958.4|958|958.7|958.2|958.3|957.6|103
1627908510000|2021-08-02 12:48:30|958.5|958.1|959.1|958.3|959.3|958.3|958.5|958.1|457
1627908520000|2021-08-02 12:48:40|959|958.4|958.9|958.2|959|958.4|958.9|958.2|39
1627908530000|2021-08-02 12:48:50||958.1||958||958.1||958|0
1627908540000|2021-08-02 12:49:00|958.8||958.7||958.8||958.7||0
1627908550000|2021-08-02 12:49:10|958.8|958.1|959.3|958.5|959.4|958.5|958.8|958.1|0
1627908560000|2021-08-02 12:49:20|959.2||959.2||959.2||959.2||0
1627908570000|2021-08-02 12:49:30|959||959||959||959||0
1627908620000|2021-08-02 12:50:20|959.2|958.6|959.2|958.9|959.6|958.9|959.2|958.4|78
1627908640000|2021-08-02 12:50:40|959.5|959|959.6|959|959.8|959|959.5|959|110
1627908660000|2021-08-02 12:51:00|959.4||959.4||959.4||959.4||0
1627908680000|2021-08-02 12:51:20|959.3||959.3||959.3||959.3||0
1627908690000|2021-08-02 12:51:30|959.4|958.9|959.4|958.9|959.4|958.9|959.4|958.9|0
1627908730000|2021-08-02 12:52:10|959.5|959|959.8|959.1|959.8|959.3|959.5|959|892
1627908740000|2021-08-02 12:52:20|959.7|959|959.3|958.9|959.7|959|959.3|958.9|95
1627908750000|2021-08-02 12:52:30|959.2|959|959.5|958.8|959.8|959.4|959.1|958.7|3573
1627908760000|2021-08-02 12:52:40||958.9||959||959||958.9|0
1627908770000|2021-08-02 12:52:50|959.6|959.1|959.8|959|959.8|959.2|959.6|958.9|766
1627908780000|2021-08-02 12:53:00|959.7|958.9|959.7|958.9|959.7|958.9|959.7|958.9|0
1627908790000|2021-08-02 12:53:10|959.6|959|959.7|959|959.7|959|959.5|958.9|3000
1627908800000|2021-08-02 12:53:20|959.8|959.1|959.9|959.4|959.9|959.8|959.7|959.1|2309
1627908810000|2021-08-02 12:53:30|959.8||959.8||959.8||959.8||0
1627908820000|2021-08-02 12:53:40|959.7|959.3|959.7|959.1|959.7|959.3|959.6|959.1|57
1627908830000|2021-08-02 12:53:50|959.6||959.6||959.6||959.6||0
1627908840000|2021-08-02 12:54:00|959.5||959.4||959.5||959.4||0
1627908850000|2021-08-02 12:54:10||959.2||959.2||959.2||959.2|0
1627908900000|2021-08-02 12:55:00|959.3|959.1|958.9|958.1|959.3|959.1|958.8|958|2323
1627908910000|2021-08-02 12:55:10||958.4||958.5||958.5||958.2|0
1627908920000|2021-08-02 12:55:20|959.2|958.6|959.8|959.1|959.9|959.1|959.2|958.6|1029
1627908930000|2021-08-02 12:55:30||959.2||959.4||959.4||959.2|0
1627908940000|2021-08-02 12:55:40|960|959.5|960.2|959.6|960.2|959.6|960|959.5|311
1627908950000|2021-08-02 12:55:50||959.8||959.8||959.8||959.8|0
1627908970000|2021-08-02 12:56:10|960.4|959.9|960.6|960|960.9|960|960.4|959.9|924
1627908980000|2021-08-02 12:56:20|960.5||960.5||960.5||960.5||0
1627908990000|2021-08-02 12:56:30|960.4|959.9|960.5|960|960.5|960|960.4|959.9|11
1627909000000|2021-08-02 12:56:40||959.9||959.8||960||959.8|0
1627909010000|2021-08-02 12:56:50|960.4|959.7|960|959.3|960.4|959.7|959.9|959|176
1627909020000|2021-08-02 12:57:00|959.9|959.4|959.9|959.2|959.9|959.4|959.8|959.1|0
1627909030000|2021-08-02 12:57:10|959.8|959.1|959.8|959.2|959.8|959.2|959.8|958.8|0
1627909040000|2021-08-02 12:57:20|959.7||959.7||959.7||959.7||0
1627909090000|2021-08-02 12:58:10|959.9|959.3|960.1|959.6|960.1|959.6|959.7|959.3|561
1627909110000|2021-08-02 12:58:30|960||960||960||960||0
1627909120000|2021-08-02 12:58:40|960.1||959.9||960.1||959.9||600
1627909150000|2021-08-02 12:59:10|959.7|959.7|960|959.7|960.1|959.9|959.7|959.6|238
1627909160000|2021-08-02 12:59:20|960.1|959.9|960.1|959.7|960.1|959.9|960.1|959.6|33
1627909170000|2021-08-02 12:59:30|960|959.6|960.1|959.6|960.1|959.6|960|959.5|0
1627909180000|2021-08-02 12:59:40||959.5||959.5||959.5||959.4|0
1627909210000|2021-08-02 13:00:10|960|959.6|960|959.9|960|959.9|960|959.6|0
1627909220000|2021-08-02 13:00:20|||||||||1392
1627909230000|2021-08-02 13:00:30|959.9|959.6|959.9|959.6|959.9|959.7|959.8|959.6|1268
1627909240000|2021-08-02 13:00:40|960|959.9|960|959.6|960|959.9|960|959.6|1970
1627909250000|2021-08-02 13:00:50|959.9||959.9||959.9||959.9||0
1627909260000|2021-08-02 13:01:00|959.8|959.5|959.5|958.8|959.9|959.6|959.5|958.8|2035
1627909270000|2021-08-02 13:01:10|959.4|958.9|959.8|959.4|959.8|959.5|959.3|958.9|1135
1627909280000|2021-08-02 13:01:20|959.7||959.7||959.7||959.7||0
1627909290000|2021-08-02 13:01:30|959.8||959.7||959.8||959.7||0
1627909300000|2021-08-02 13:01:40|959.6|959.3|959.5|958.9|959.7|959.3|959.1|958.8|1680
1627909310000|2021-08-02 13:01:50|959.4|958.8|959.3|958.4|959.4|958.8|959.3|958.4|0
1627909320000|2021-08-02 13:02:00||958.5||958.5||958.5||958.5|0
1627909340000|2021-08-02 13:02:20|959.4|958.6|959.8|959.3|959.8|959.3|959.4|958.6|534
1627909350000|2021-08-02 13:02:30|959.9|959.4|960|959.3|960|959.5|959.9|959.2|173
1627909380000|2021-08-02 13:03:00|960.1|959.5|959.9|959.5|960.1|959.9|959.9|959.5|1378
1627909390000|2021-08-02 13:03:10|960|959.4|959.8|959.5|960|959.5|959.6|959.4|81
1627909400000|2021-08-02 13:03:20||959.6||959.6||959.6||959.6|30
1627909410000|2021-08-02 13:03:30|960|959.7|960.1|959.6|960.1|959.7|960|959.6|442
1627909440000|2021-08-02 13:04:00|960||960||960||960||0
1627909450000|2021-08-02 13:04:10|959.9|959.3|959.3|958.8|959.9|959.3|959.3|958.8|10669
1627909460000|2021-08-02 13:04:20|959.4|959.1|959.9|959.5|960.1|959.5|959.4|959.1|1317
1627909470000|2021-08-02 13:04:30|959.8|959.3|959.4|958.8|959.9|959.3|959.4|958.8|563
1627909480000|2021-08-02 13:04:40|959.6|958.9|960|959.3|960|959.3|959.6|958.9|391
1627909500000|2021-08-02 13:05:00||959.5||959.6||959.6||959.5|0
1627909510000|2021-08-02 13:05:10|960.1|960|960.1|959.8|960.1|960|960.1|959.7|100
1627909540000|2021-08-02 13:05:40|960.2|959.9|960.4|960|960.4|960|960.2|959.9|1844
1627909550000|2021-08-02 13:05:50|960.6|960.1|960.8|960.3|960.8|960.4|960.6|960.1|933
1627909560000|2021-08-02 13:06:00|960.7|960.1|961.4|961.1|961.4|961.1|960.7|960.1|1046
1627909570000|2021-08-02 13:06:10|961.5|961.2|962|961.4|962.1|961.4|961.5|961.2|245
1627909580000|2021-08-02 13:06:20||961.3||961.2||961.3||961.2|0
1627909590000|2021-08-02 13:06:30|962.1||962.1||962.1||962.1||0
1627909600000|2021-08-02 13:06:40|962.2|961.4|962.7|962|962.7|962|962.2|961.4|0
1627909610000|2021-08-02 13:06:50|962.3|961.8|962.1|961.8|962.3|961.8|962.1|961.6|718
1627909630000|2021-08-02 13:07:10|962|961.6|962|961.1|962|961.6|962|961.1|843
1627909640000|2021-08-02 13:07:20|961.8|961|961.7|961|961.8|961|961.7|961|0
1627909660000|2021-08-02 13:07:40|961.6||961.6||961.6||961.6||0
1627909690000|2021-08-02 13:08:10|961.5|960.8|961.1|960.4|961.5|960.8|961.1|960.4|159
1627909700000|2021-08-02 13:08:20|961|960.5|961|960.5|961|960.5|961|960.4|0
1627909710000|2021-08-02 13:08:30|960.9||960.9||960.9||960.9||0
1627909720000|2021-08-02 13:08:40|960.8|960.3|960.7|960|960.8|960.3|960.7|959.9|521
1627909730000|2021-08-02 13:08:50|960.8|960.1|961.7|960.8|961.7|960.8|960.8|960.1|465
1627909780000|2021-08-02 13:09:40|||||||||25
1627909800000|2021-08-02 13:10:00|961.8|960.9|962.5|961.7|962.6|961.7|961.7|960.9|874
1627909810000|2021-08-02 13:10:10|962.6|961.9|962.5|961.9|962.7|962|962.5|961.9|0
1627909820000|2021-08-02 13:10:20|962.4||962.5||962.5||962.4||132
1627909830000|2021-08-02 13:10:30|962.4||962.4||962.4||962.4||0
1627909840000|2021-08-02 13:10:40|962.5|962|962.4|961.9|962.8|962|962.4|961.9|0
1627909850000|2021-08-02 13:10:50|962.5||962.4||962.5||962.4||0
1627909860000|2021-08-02 13:11:00|962.3|961.7|962.3|961.7|962.3|961.7|962.2|961.5|519
1627909870000|2021-08-02 13:11:10||961.8||961.8||961.8||961.8|0
1627909880000|2021-08-02 13:11:20|962.5|961.9|962.5|962.1|962.8|962.1|962.5|961.9|129
1627909890000|2021-08-02 13:11:30|962.7|962.2|962.7|962.1|962.8|962.3|962.7|962.1|114
1627909950000|2021-08-02 13:12:30|962.8|962.2|962.9|962.4|963|962.4|962.8|962.2|168
1627909970000|2021-08-02 13:12:50|962.8||962.8||962.8||962.8||600
1627909980000|2021-08-02 13:13:00|962.9||962.8||962.9||962.8||0
1627909990000|2021-08-02 13:13:10|962.7|962.2|962.7|962.3|962.7|962.3|962.5|962.2|57
1627910000000|2021-08-02 13:13:20|962|962.2|961.3|960.5|962|962.2|961.3|960.5|21298
1627910010000|2021-08-02 13:13:30|961.2|960.4|960.1|959.3|961.2|960.4|960.1|959.2|2020
1627910020000|2021-08-02 13:13:40|960|959.2|959.9|959.2|960|959.2|959.9|959.2|0
1627910030000|2021-08-02 13:13:50|959.6|959.1|959.3|958.8|959.6|959.1|959.3|958.8|981
1627910040000|2021-08-02 13:14:00|959.2|958.7|958.9|958.4|959.2|958.7|958.9|958|440
1627910050000|2021-08-02 13:14:10|959.1|958.5|959.4|958.8|959.4|958.8|959.1|958.5|1542
1627910060000|2021-08-02 13:14:20|959.3|958.6|959.3|958.4|959.3|958.6|959.3|958.4|0
1627910070000|2021-08-02 13:14:30|959.4|958.3|959.4|958.6|959.4|958.8|959.4|958.3|0
1627910090000|2021-08-02 13:14:50|959.6|958.7|959.9|959|960.4|959.2|959.6|958.7|173
1627910110000|2021-08-02 13:15:10|960|959.1|960.5|959.8|960.5|959.8|960|959.1|336
1627910120000|2021-08-02 13:15:20|960.6|959.9|960.8|959.9|961.1|960.2|960.6|959.9|588
1627910140000|2021-08-02 13:15:40||959.8||959.7||959.8||959.6|0
1627910150000|2021-08-02 13:15:50||959.6||959.6||959.6||959.6|0
1627910180000|2021-08-02 13:16:20|960.7|959.5|960.4|959.2|960.7|959.5|960.4|959.2|0
1627910190000|2021-08-02 13:16:30|960.3|959.3|959.7|959|960.3|959.4|959.7|959|0
1627910200000|2021-08-02 13:16:40|959.6||959.5||959.6||959.5||0
1627910210000|2021-08-02 13:16:50|959.4|959.1|960.4|959.6|960.8|959.7|959.4|959.1|1205
1627910220000|2021-08-02 13:17:00|960.2||960.2||960.2||960.2||0
1627910240000|2021-08-02 13:17:20||959.7||959.6||959.7||959.6|0
1627910260000|2021-08-02 13:17:40||959.7||959.7||959.7||959.7|0
1627910270000|2021-08-02 13:17:50|960.5|959.8|960|959.7|960.5|960|959.9|959.6|1497
1627910280000|2021-08-02 13:18:00|959.9|959.6|959.8|959.3|960|959.6|959.8|959.3|234
1627910290000|2021-08-02 13:18:10|959.7|959.2|959.7|959.2|959.8|959.2|959.7|959.2|0
1627910300000|2021-08-02 13:18:20|959.6|959|959.2|958.5|959.6|959|959.1|958.4|500
1627910340000|2021-08-02 13:19:00||959||959||959||959|0
1627910370000|2021-08-02 13:19:30|959.4|959.1|959.9|959.3|960.1|959.3|959.2|959|1894
1627910380000|2021-08-02 13:19:40|959.8|959.2|959.7|959.1|959.8|959.2|959.7|959|12
1627910440000|2021-08-02 13:20:40|959.6||959.6||959.6||959.6||0
1627910450000|2021-08-02 13:20:50|959.5|959|959.3|959|959.5|959|959.3|959|159
1627910470000|2021-08-02 13:21:10|959.2|958.8|959.2|958.7|959.3|958.8|959.1|958.7|515
1627910500000|2021-08-02 13:21:40|959.1||959.1||959.2||959||4
1627910510000|2021-08-02 13:21:50|959.4|958.8|959.7|959.1|959.7|959.1|959.4|958.8|425
1627910520000|2021-08-02 13:22:00|959.8|959.2|960.1|959.2|960.1|959.2|959.8|959.2|0
1627910540000|2021-08-02 13:22:20|959|958.9|959.4|958.9|960.1|959.1|959|958.9|5252
1627910550000|2021-08-02 13:22:30|959||959||959||959||0
1627910560000|2021-08-02 13:22:40|959.3|959|959.6|959|960.1|959|959.3|958.9|987
1627910570000|2021-08-02 13:22:50||959.1||958.9||959.1||958.9|0
1627910580000|2021-08-02 13:23:00|959.5|958.7|959.4|958.7|959.5|958.9|959.4|958.7|0
1627910590000|2021-08-02 13:23:10|959.3|958.6|959.3|958.6|959.3|958.6|959.3|958.5|0
1627910600000|2021-08-02 13:23:20|959.2|958.5|959.1|958.6|959.2|958.6|959.1|958.5|0
1627910620000|2021-08-02 13:23:40|959|958.4|958.9|958.4|959|958.4|958.9|958.4|0
1627910630000|2021-08-02 13:23:50|958.8||958.8||958.8||958.8||0
1627910640000|2021-08-02 13:24:00|958.7|958.2|958.5|958.1|958.7|958.2|958.5|958.1|806
1627910660000|2021-08-02 13:24:20|||||||||55
1627910690000|2021-08-02 13:24:50|958.4|957.9|958.1|957.6|958.4|957.9|958.1|957.5|1788
1627910700000|2021-08-02 13:25:00|958|957.5|957.7|957|958|957.5|957.7|956.9|0
1627910710000|2021-08-02 13:25:10|957.4|956.8|957.3|956.8|957.4|956.8|957.3|956.8|0
1627910730000|2021-08-02 13:25:30|957.2|956.6|956.7|956.1|957.2|956.6|956.7|956|270
1627910740000|2021-08-02 13:25:40|956.6|956.2|957.6|956.9|957.9|956.9|956.6|956.1|1930
1627910750000|2021-08-02 13:25:50|957.5|956.8|957.2|956.6|957.5|956.8|957.1|956.4|0
1627910770000|2021-08-02 13:26:10|957.1|956.7|957.1|956.8|957.2|956.9|957.1|956.7|260
1627910790000|2021-08-02 13:26:30|957.2|956.9|957.9|957.3|958.1|957.4|957.2|956.9|210
1627910810000|2021-08-02 13:26:50|958.1|957.4|958.1|957.5|958.1|957.5|958.1|957.4|0
1627910820000|2021-08-02 13:27:00||957.6||957.6||957.6||957.6|0
1627910840000|2021-08-02 13:27:20|958|957.5|957.7|957.3|958|957.5|957.7|957.3|714
1627910850000|2021-08-02 13:27:30|957.6||957.7||957.7||957.6||0
1627910880000|2021-08-02 13:28:00|957.6|957.1|957.1|956.3|957.6|957.1|957.1|956.2|334
1627910890000|2021-08-02 13:28:10|956.9|956.2|957|956.2|957.2|957.1|956.8|956|4276
1627910900000|2021-08-02 13:28:20|956.9||956.8||956.9||956.8||0
1627910920000|2021-08-02 13:28:40|957.1|956.9|956.6|956|957.2|956.9|956.1|956|9159
1627910930000|2021-08-02 13:28:50|956.5|955.8|957.3|956.5|957.5|956.9|956.2|955.8|3585
1627910940000|2021-08-02 13:29:00|957.2|956.6|958|957.1|958.1|957.5|957|956.6|6649
1627910950000|2021-08-02 13:29:10|957.7|957|957.5|956.9|957.7|957.1|957.1|956.9|1060
1627910960000|2021-08-02 13:29:20|957.4|957|958|957.2|958.1|957.3|957.4|957|920
1627910970000|2021-08-02 13:29:30|958.1|957.5|957.9|957.5|958.2|957.6|957.9|957.5|0
1627910990000|2021-08-02 13:29:50|957.8|957.3|957.6|957.2|957.8|957.3|957.6|957.2|252
1627911000000|2021-08-02 13:30:00|957.5|957.1|957.6|957|957.6|957.1|957.2|956.9|1647
1627911010000|2021-08-02 13:30:10|957.5|956.9|957.4|957|957.5|957|957.4|956.9|0
1627911020000|2021-08-02 13:30:20|957.3|956.9|957.1|956.9|957.3|956.9|957.1|956.9|572
1627911030000|2021-08-02 13:30:30|957|956.6|956.4|955.7|957|956.6|956.3|955.6|7577
1627911040000|2021-08-02 13:30:40|956.3|955.6|956.2|955.5|956.3|955.7|956.2|955.4|520
1627911050000|2021-08-02 13:30:50||955.4||955.2||955.4||955.2|0
1627911060000|2021-08-02 13:31:00||955.4||955.5||955.5||955.4|0
1627911070000|2021-08-02 13:31:10|956.4|955.6|957.4|956.7|957.4|956.7|956.4|955.6|2737
1627911080000|2021-08-02 13:31:20|957.3||957.2||957.3||957.2||0
1627911090000|2021-08-02 13:31:30|957.1|956.5|956.8|956.2|957.1|956.5|956.8|956.1|27
1627911100000|2021-08-02 13:31:40||956.1||956||956.1||955.9|0
1627911110000|2021-08-02 13:31:50|956.7|955.9|956.4|955.9|956.7|955.9|956.4|955.9|1173
1627911120000|2021-08-02 13:32:00|956.3|955.8|956.3|955.7|956.3|955.8|956.3|955.7|0
1627911130000|2021-08-02 13:32:10|956.5|955.8|957.3|956.5|957.4|956.5|956.3|955.8|2166
1627911140000|2021-08-02 13:32:20|957.2|956.4|956.6|956.1|957.2|956.5|956.6|956.1|1146
1627911150000|2021-08-02 13:32:30|956.5|955.9|956.2|955.5|956.7|955.9|956.2|955.4|1600
1627911160000|2021-08-02 13:32:40||955.6||955.7||955.7||955.6|0
1627911170000|2021-08-02 13:32:50|956.1|955.6|957.2|956.2|957.4|956.4|956.1|955.6|2535
1627911180000|2021-08-02 13:33:00|956.9|956.1|956.5|955.5|956.9|956.1|956.5|955.4|365
1627911200000|2021-08-02 13:33:20||955.6||955.7||955.7||955.6|0
1627911210000|2021-08-02 13:33:30|956.4|955.6|956.5|955.6|956.5|955.6|956.4|955.5|0
1627911220000|2021-08-02 13:33:40|956.4|955.8|956.2|955.4|956.4|955.8|956.2|955.4|184
1627911230000|2021-08-02 13:33:50|956.1|955.3|955.3|954.5|956.1|955.3|955.3|954.5|1162
1627911240000|2021-08-02 13:34:00|955.1|954.4|955|954.4|955.1|954.4|955|954.4|0
1627911250000|2021-08-02 13:34:10|954.9||954.9||954.9||954.9||0
1627911280000|2021-08-02 13:34:40|955|954.5|955.9|955.3|956.2|955.3|955|954.5|3712
1627911290000|2021-08-02 13:34:50|955.7|955|955.4|954.9|955.7|955|955.4|954.9|1942
1627911300000|2021-08-02 13:35:00|955.6|954.7|955.7|955|955.7|955.1|955.6|954.6|1155
1627911340000|2021-08-02 13:35:40|955.9|955.1|956.2|955.6|956.7|955.7|955.7|955.1|1084
1627911360000|2021-08-02 13:36:00|956.4|955.7|956.8|956.1|957.1|956.1|956.4|955.7|220
1627911370000|2021-08-02 13:36:10|956.7|956|955.8|955.1|956.7|956|955.8|955|1618
1627911380000|2021-08-02 13:36:20|955.7|955|955.7|955|955.7|955|955.7|955|0
1627911390000|2021-08-02 13:36:30|955.6|955.3|955.4|954.8|955.9|955.3|955|954.4|3434
1627911410000|2021-08-02 13:36:50|955.3|954.7|955.3|954.7|955.3|954.9|955.3|954.5|0
1627911420000|2021-08-02 13:37:00||954.8||954.8||954.8||954.8|0
1627911430000|2021-08-02 13:37:10|955.4|954.9|956.2|955.7|956.5|955.7|955.4|954.9|2454
1627911440000|2021-08-02 13:37:20|956.3|955.6|956.4|955.7|956.5|955.7|955.9|955.1|4486
1627911450000|2021-08-02 13:37:30|956.1|955.8|956.2|955.8|956.5|956|956.1|955.7|1323
1627911460000|2021-08-02 13:37:40|956.5|955.9|956.3|955.9|957|956.2|956.2|955.9|1735
1627911470000|2021-08-02 13:37:50|956.2|955.8|956|955.3|956.3|955.8|956|955.1|1649
1627911480000|2021-08-02 13:38:00|956.2|955.4|956.3|956|956.7|956|956|955.4|2785
1627911500000|2021-08-02 13:38:20|956.4|956.1|956.6|956.1|957.3|956.3|956.3|956|2639
1627911530000|2021-08-02 13:38:50||956||956.1||956.1||956|0
1627911540000|2021-08-02 13:39:00|956.8|956.2|957.2|956.4|957.3|956.6|956.8|956.2|913
1627911550000|2021-08-02 13:39:10|957.1|956.2|956.8|956.2|957.1|956.4|956.6|956.2|284
1627911590000|2021-08-02 13:39:50|956.7|956|956.3|956|956.7|956|956.3|956|523
1627911600000|2021-08-02 13:40:00|956.2|955.9|956.3|955.6|956.3|955.9|956.2|955.5|846
1627911610000|2021-08-02 13:40:10|956.2|955.5|956.2|955.5|956.2|955.5|956.2|955.5|0
1627911650000|2021-08-02 13:40:50|956.1|955.4|954.7|954.2|956.1|955.4|954.7|954.1|2934
1627911660000|2021-08-02 13:41:00|954.6|954.1|954.9|954.5|954.9|954.5|954.6|954|1278
1627911670000|2021-08-02 13:41:10|954.8|954.4|954.6|954|954.8|954.4|954.6|954|0
1627911680000|2021-08-02 13:41:20|954.5||954.5||954.6||954.4||620
1627911700000|2021-08-02 13:41:40|954.4|953.8|954.2|953.6|954.5|953.8|953.8|953.3|4615
1627911710000|2021-08-02 13:41:50|954.4|953.7|954.5|954.1|954.9|954.1|954.4|953.7|1106
1627911720000|2021-08-02 13:42:00|954.4|953.9|954.2|953.4|954.5|953.9|954.1|953.3|850
1627911730000|2021-08-02 13:42:10|954.1|953.3|954.6|954.2|955|954.3|954.1|953.3|2801
1627911740000|2021-08-02 13:42:20|954.5|954|954.4|953.8|954.5|954|954.2|953.8|812
1627911750000|2021-08-02 13:42:30|954.5||954.4||954.5||954.4||0
1627911760000|2021-08-02 13:42:40|954.3|954.1|954.4|954.1|954.4|954.1|954.2|953.8|2732
1627911770000|2021-08-02 13:42:50|954.3|953.9|954.4|954|954.4|954|954.1|953.9|2150
1627911790000|2021-08-02 13:43:10|954.5|954.1|955.8|955|956.1|955.1|954.5|954.1|666
1627911800000|2021-08-02 13:43:20|955.7||955.6||955.7||955.6||0
1627911820000|2021-08-02 13:43:40||955.1||955.1||955.1||955.1|0
1627911830000|2021-08-02 13:43:50|955.8|955.6|956|955.6|956.3|955.6|955.8|955.6|909
1627911840000|2021-08-02 13:44:00|956.3|955.7|956.4|955.7|956.6|955.7|956.3|955.7|119
1627911850000|2021-08-02 13:44:10|956.6|955.8|956.8|956.1|957.4|956.3|956.6|955.8|135
1627911870000|2021-08-02 13:44:30|957.1|956.2|957.7|956.9|958.3|956.9|957.1|956.2|107
1627911880000|2021-08-02 13:44:40|957.9|957|956.8|955.9|958|957.1|956.8|955.9|3108
1627911890000|2021-08-02 13:44:50|957.1|956|956.8|956|957.1|956|956.8|956|0
1627911900000|2021-08-02 13:45:00|956.7|955.8|956.1|955.6|956.7|955.8|956.1|955.6|204
1627911910000|2021-08-02 13:45:10|956|955.4|957.5|957.2|958|957.2|956|955|6869
1627911940000|2021-08-02 13:45:40|957.4|956.9|957.3|956.5|957.4|956.9|957|956.2|4608
1627911950000|2021-08-02 13:45:50|957.2|956.3|956.4|955.5|957.2|956.3|956.4|955.3|670
1627911960000|2021-08-02 13:46:00||955.6||955.9||955.9||955.6|0
1627911970000|2021-08-02 13:46:10|956.3|955.5|957.3|956.1|957.4|956.4|956.3|955.3|3558
1627911980000|2021-08-02 13:46:20|957.2|956.4|957.2|956.4|957.2|956.4|957.2|956.4|0
1627911990000|2021-08-02 13:46:30|957.4|956.5|958.4|957.7|958.9|957.7|957.4|956.5|6739
1627912000000|2021-08-02 13:46:40|958.3||958.2||958.3||958.2||0
1627912010000|2021-08-02 13:46:50|958.1|957.6|958.1|957.5|958.2|957.6|957.7|957.4|2684
1627912020000|2021-08-02 13:47:00|958.2|957.7|959.5|958.5|959.5|958.5|958.2|957.7|1777
1627912030000|2021-08-02 13:47:10|959.2|958.6|959.8|959.2|960.4|959.2|959.2|958.6|226
1627912040000|2021-08-02 13:47:20|960.4|959.3|959.9|959.2|960.6|959.5|959.9|959.2|168
1627912050000|2021-08-02 13:47:30|959.8|959.1|959.6|958.7|959.8|959.1|959|958.6|5408
1627912060000|2021-08-02 13:47:40|959.9|958.8|959.9|959.1|960.6|959.3|959.8|958.8|693
1627912070000|2021-08-02 13:47:50|960|959.2|960.6|959.7|960.9|959.7|960|959.2|1062
1627912080000|2021-08-02 13:48:00|960.5|959.8|960.5|959.8|960.5|959.9|960.5|959.8|0
1627912090000|2021-08-02 13:48:10|960.4|959.7|959.9|958.9|960.9|960.4|959.9|958.8|8312
1627912100000|2021-08-02 13:48:20|959.8|958.8|959.2|958.6|959.8|958.8|959.2|958.6|712
1627912110000|2021-08-02 13:48:30|959.3|958.7|959.8|959.1|960.4|959.1|959.3|958.7|2088
1627912130000|2021-08-02 13:48:50|960.2|959.2|961.1|960.2|961.5|960.2|960.2|959.2|1327
1627912140000|2021-08-02 13:49:00|961.3|960.3|961.4|960.2|962.2|961.1|961.1|959.9|1600
1627912150000|2021-08-02 13:49:10|961.1|960.1|961|959.9|961.1|960.1|961|959.8|0
1627912160000|2021-08-02 13:49:20|960.9|959.8|960.8|959.8|960.9|959.8|960.8|959.8|0
1627912180000|2021-08-02 13:49:40|960.7|959.7|960.4|959.2|960.7|959.8|960.3|959.1|0
1627912190000|2021-08-02 13:49:50|960.3|959.3|961.5|960.3|961.6|961|960.3|959.3|1499
1627912200000|2021-08-02 13:50:00|961.6|960.4|961.8|960.9|962.5|961|961.6|960.4|0
1627912210000|2021-08-02 13:50:10|961.7|960.8|962.6|961.3|962.7|961.5|961.6|960.8|1450
1627912220000|2021-08-02 13:50:20|962.3|961.2|962.5|961.8|963|961.8|962.1|961|1024
1627912230000|2021-08-02 13:50:30|962.8|961.9|963|962.2|963|962.2|962.8|961.9|12
1627912240000|2021-08-02 13:50:40|962.9|962.1|962.1|961.2|962.9|962.1|962.1|961.2|1208
1627912250000|2021-08-02 13:50:50|962|961|961.8|960.6|962|961|961.8|960.6|337
1627912260000|2021-08-02 13:51:00|961.9|960.7|962.9|961.7|963|962.1|961.9|960.7|1732
1627912280000|2021-08-02 13:51:20|962.8|961.6|961.9|961.1|962.8|961.6|961.9|960.9|482
1627912290000|2021-08-02 13:51:30|961.8|960.8|961.2|960.3|961.8|960.8|961.2|960.1|113
1627912320000|2021-08-02 13:52:00|961.1|960.4|960.8|960.3|961.1|960.4|960.8|960.3|630
1627912330000|2021-08-02 13:52:10|960.7|960.1|959.5|958.9|960.8|960.1|959.5|958.9|2918
1627912340000|2021-08-02 13:52:20|959.4|958.8|958.9|958.1|959.4|958.8|958.8|958|607
1627912350000|2021-08-02 13:52:30|959.1|958.2|960.1|959.3|960.4|959.5|959.1|958.2|2635
1627912360000|2021-08-02 13:52:40|960|959.2|959.8|959.1|960|959.2|959.8|959.1|0
1627912370000|2021-08-02 13:52:50|960.1|959.2|960.4|959.7|961.5|960.2|960.1|959.2|2948
1627912380000|2021-08-02 13:53:00|960.5|959.8|960.3|959.5|960.8|960.2|960.3|959.5|12067
1627912390000|2021-08-02 13:53:10|960.2|959.6|959.9|959.1|960.2|959.6|959.9|959|0
1627912400000|2021-08-02 13:53:20|959.8|959|959.8|958.7|959.8|959|959.8|958.7|0
1627912410000|2021-08-02 13:53:30|959.7|958.8|959.9|959.2|959.9|959.2|959.7|958.8|1426
1627912420000|2021-08-02 13:53:40|960.1|959.3|960.6|960|960.8|960.1|960.1|959.3|823
1627912430000|2021-08-02 13:53:50|960.7|960.1|960.8|960.2|960.8|960.4|960.7|960.1|2154
1627912440000|2021-08-02 13:54:00|961.2|960.3|961.6|960.6|961.7|960.6|961.2|960.3|356
1627912450000|2021-08-02 13:54:10|961.5||961.5||961.5||961.5||0
1627912460000|2021-08-02 13:54:20|961.4|960.3|960.9|960.3|961.4|960.3|960.9|960.3|997
1627912470000|2021-08-02 13:54:30|960.8|960.1|960.7|960|960.8|960.1|960.7|960|1529
1627912480000|2021-08-02 13:54:40|961.1|960.1|961.2|960.5|961.3|960.5|961.1|960.1|1112
1627912490000|2021-08-02 13:54:50|961.3|960.6|961.4|960.6|961.6|960.6|960.7|960.6|294
1627912500000|2021-08-02 13:55:00||960.5||960.4||960.5||960.2|0
1627912520000|2021-08-02 13:55:20||960.5||960.5||960.5||960.5|0
1627912530000|2021-08-02 13:55:30|961.5|960.6|961.6|961.4|962.2|961.4|961.5|960.6|0
1627912540000|2021-08-02 13:55:40|961.9|961.5|962.8|961.8|962.8|961.8|961.9|961.4|145
1627912560000|2021-08-02 13:56:00|963|961.9|963.8|963|964|963|963|961.9|2611
1627912570000|2021-08-02 13:56:10|963.7|963.1|963.4|962.6|963.7|963.1|963.3|962.5|1039
1627912580000|2021-08-02 13:56:20|963.3|962.5|963.2|962.2|963.4|962.5|963.2|962.2|0
1627912620000|2021-08-02 13:57:00|963.1|962.1|962.8|962.1|963.1|962.1|962.5|961.9|1954
1627912630000|2021-08-02 13:57:10|962.7|962.2|962.1|961.4|962.7|962.2|962.1|961.4|937
1627912650000|2021-08-02 13:57:30|962||962||962||962||0
1627912660000|2021-08-02 13:57:40|961.9|961.2|961.1|960.6|962|961.4|961.1|960.6|5193
1627912680000|2021-08-02 13:58:00|961.4|960.7|961.4|961|961.4|961|961.4|960.7|792
1627912710000|2021-08-02 13:58:30|961.3|960.5|961.2|960.7|961.4|960.7|961.2|960.2|512
1627912720000|2021-08-02 13:58:40|961.4|960.8|961.7|961|961.7|961.1|961.4|960.8|442
1627912730000|2021-08-02 13:58:50|961.6|960.6|961.6|961.1|961.7|961.1|961.6|960.6|1000
1627912740000|2021-08-02 13:59:00|961.7|961.2|961.6|961|961.7|961.5|961.6|960.7|627
1627912760000|2021-08-02 13:59:20|961.7|961.2|963|962|963.1|962|961.7|961.2|1563
1627912770000|2021-08-02 13:59:30|962.9|962.1|962.9|962.1|962.9|962.1|962.8|962|0
1627912780000|2021-08-02 13:59:40|962.8|962|962.5|962|962.8|962|962.5|962|0
1627912800000|2021-08-02 14:00:00|962.4|962.1|963.3|962.5|963.7|962.5|962.4|962.1|1695
1627912810000|2021-08-02 14:00:10|963.7|962.6|963.7|962.9|964|962.9|963.7|962.6|424
1627912820000|2021-08-02 14:00:20|964.3|963|963.7|962.9|964.6|963.4|963.7|962.9|2207
1627912830000|2021-08-02 14:00:30|963.4|963|963.7|962.9|963.7|963|963.4|962.9|136
1627912840000|2021-08-02 14:00:40|963.9|963|963.9|963.2|963.9|963.2|963.8|962.9|190
1627912850000|2021-08-02 14:00:50|964.4|963.3|964.3|963.6|964.6|963.6|964.3|963.3|207
1627912860000|2021-08-02 14:01:00|964.2|963.4|963.9|963.3|964.2|963.4|963.9|963.2|69
1627912870000|2021-08-02 14:01:10|964.2|963.4|964.9|964|964.9|964|964.2|963.4|239
1627912880000|2021-08-02 14:01:20|965|964.1|965.6|965|966.1|965.1|965|964.1|13175
1627912890000|2021-08-02 14:01:30|965.5|964.8|965.1|964.4|965.5|964.8|965.1|964.3|810
1627912900000|2021-08-02 14:01:40||964.5||964.5||964.5||964.5|0
1627912910000|2021-08-02 14:01:50|965|964.4|964.4|963.6|965|964.4|964.4|963.6|3838
1627912920000|2021-08-02 14:02:00|964.3|963.7|965.3|964.2|966.4|964.9|963.9|963.6|2151
1627912930000|2021-08-02 14:02:10|965.2||964.9||965.2||964.9||0
1627912940000|2021-08-02 14:02:20|964.8|964|964.3|963.7|964.9|964|964.2|963.7|975
1627912950000|2021-08-02 14:02:30|964.4|963.8|964.2|963.8|964.6|963.9|964.2|963.8|1032
1627912960000|2021-08-02 14:02:40|964.6|963.9|964.6|964.2|964.6|964.2|964.2|963.9|1801
1627912970000|2021-08-02 14:02:50|964.5|964|964.6|964|964.6|964|964.4|963.7|389
1627912980000|2021-08-02 14:03:00|964.5|963.7|964.2|963.7|964.5|963.7|964.2|963.7|213
1627912990000|2021-08-02 14:03:10|964.5|963.8|965|964.1|965.8|964.4|964.5|963.8|570
1627913000000|2021-08-02 14:03:20||964.2||964.3||964.3||964.2|0
1627913010000|2021-08-02 14:03:30|965.3|964.4|964.3|963.6|965.8|964.7|963.6|962.9|60341
1627913020000|2021-08-02 14:03:40|964.2|963.5|963.7|962.8|964.2|963.5|963.5|962.7|6040
1627913030000|2021-08-02 14:03:50|963.6|962.7|963.4|962.8|963.6|962.8|963.4|962.6|0
1627913040000|2021-08-02 14:04:00|963.3|962.7|963.4|962.8|963.4|962.8|963.3|962.7|0
1627913050000|2021-08-02 14:04:10|963.5|962.9|962.8|962.1|964.3|963.4|962.8|961.7|1637
1627913060000|2021-08-02 14:04:20|962.7|961.8|962.3|961.3|962.7|961.8|962.3|961.2|1255
1627913070000|2021-08-02 14:04:30|962.2|961.6|962.2|961.6|962.2|961.6|962.2|961.6|0
1627913100000|2021-08-02 14:05:00|962.4|961.7|963.2|962.4|963.2|962.5|962.4|961.6|1496
1627913110000|2021-08-02 14:05:10|963|962.3|963|962.3|963|962.3|962.8|962.3|169
1627913120000|2021-08-02 14:05:20|962.9|962.2|962.4|961.8|962.9|962.3|962.4|961.3|997
1627913140000|2021-08-02 14:05:40|962.3|961.4|962.2|961.3|962.3|961.4|962.1|961.2|413
1627913150000|2021-08-02 14:05:50|962.1|961.4|962.1|961.4|962.1|962|962.1|961.4|200
1627913160000|2021-08-02 14:06:00|962|961.5|962|961.4|962|961.5|962|961.4|0
1627913170000|2021-08-02 14:06:10|962.2|961.5|962.4|961.9|962.4|961.9|962|961.5|1101
1627913180000|2021-08-02 14:06:20|962.6|962|963.3|962.7|963.4|962.7|962.6|962|1203
1627913190000|2021-08-02 14:06:30||962.8||962.8||962.8||962.8|0
1627913210000|2021-08-02 14:06:50|963.5|962.9|964.5|963.7|964.7|963.7|963.5|962.9|187
1627913220000|2021-08-02 14:07:00|964.6|963.8|965.2|964.5|965.3|964.5|964.6|963.8|0
1627913230000|2021-08-02 14:07:10|965.1|963.9|964.3|963.5|965.1|963.9|963.9|963|19475
1627913240000|2021-08-02 14:07:20|964.2|963.3|964.9|964|965|964|963.9|963.2|3290
1627913250000|2021-08-02 14:07:30|964.8|963.9|963.6|963.2|964.8|963.9|963.3|963.2|44255
1627913260000|2021-08-02 14:07:40|963.7|963.3|964.1|963.3|964.1|963.7|963.7|963.2|1439
1627913290000|2021-08-02 14:08:10|964.2|963.4|964.5|963.7|965.2|964.3|964.2|963.4|1239
1627913300000|2021-08-02 14:08:20|964.7|963.8|965|964.3|965.2|964.4|964.7|963.8|1203
1627913320000|2021-08-02 14:08:40|965.8|965|965.8|965.1|966.3|965.1|965.8|964.9|0
1627913330000|2021-08-02 14:08:50|965.7|964.9|964.9|964.2|965.7|964.9|964.9|964.1|3271
1627913340000|2021-08-02 14:09:00|965|964.3|965.3|964.7|965.4|964.7|965|964.3|1568
1627913360000|2021-08-02 14:09:20|965.4|964.8|965.7|965.1|965.9|965.1|965.4|964.7|838
1627913390000|2021-08-02 14:09:50|||||||||110
1627913410000|2021-08-02 14:10:10|965.9|965.2|966.2|965.6|966.4|965.6|965.9|965.2|800
1627913420000|2021-08-02 14:10:20|966.3|965.7|966.7|966.2|967.2|966.2|966.3|965.7|1048
1627913440000|2021-08-02 14:10:40|966.6|966|966.5|966|966.6|966|966.5|966|0
1627913450000|2021-08-02 14:10:50|966|965.8|966.4|965.9|966.5|965.9|966|965.8|2567
1627913460000|2021-08-02 14:11:00|966.3|965.8|966.1|965.6|966.3|965.8|965.9|965.6|630
1627913470000|2021-08-02 14:11:10|966|965.5|965.5|964.7|966|965.5|965.5|964.6|2069
1627913480000|2021-08-02 14:11:20|965.4|964.6|964.7|963.9|965.4|964.6|964.7|963.8|130
1627913490000|2021-08-02 14:11:30|964.6|963.8|964.6|963.8|964.6|963.8|964.6|963.8|0
1627913500000|2021-08-02 14:11:40||963.9||963.9||963.9||963.9|0
1627913520000|2021-08-02 14:12:00||964||964.1||964.1||964|0
1627913530000|2021-08-02 14:12:10|964.5|964|963.8|963.4|964.5|964|963.8|962.8|2376
1627913540000|2021-08-02 14:12:20|963.7||963.8||963.9||963.7||101
1627913550000|2021-08-02 14:12:30|963.7|963|963.3|962.8|963.7|963|963.2|962.8|250
1627913560000|2021-08-02 14:12:40|963.2|962.5|962.6|962.2|963.2|962.5|962.6|962.2|472
1627913570000|2021-08-02 14:12:50|962.5|961.8|962.4|961.8|962.5|961.9|962.3|961.4|759
1627913580000|2021-08-02 14:13:00|962.5|961.9|962.4|961.9|962.7|962.3|962.4|961.9|1066
1627913590000|2021-08-02 14:13:10|962.3|961.7|963.1|962.3|963.1|962.3|961.7|961.3|2437
1627913600000|2021-08-02 14:13:20|963.2|962.4|963.3|962.5|963.3|962.6|963.2|962.4|0
1627913620000|2021-08-02 14:13:40|963.2|962.6|963.2|962.6|963.3|962.9|963.2|962.6|293
1627913630000|2021-08-02 14:13:50|963||963||963||963||0
1627913640000|2021-08-02 14:14:00|962.9|962.4|962.9|962.3|962.9|962.4|962.6|962.2|714
1627913650000|2021-08-02 14:14:10|962.8|962.2|962.8|962.2|962.8|962.2|962.8|962.2|0
1627913660000|2021-08-02 14:14:20|962.7|962.1|962.1|961.3|962.7|962.1|962.1|960.9|1422
1627913670000|2021-08-02 14:14:30|962.2|961.4|962.4|961.9|962.4|961.9|962.2|961.4|496
1627913680000|2021-08-02 14:14:40||962||961.9||962||961.9|0
1627913700000|2021-08-02 14:15:00||962||961.9||962||961.9|460
1627913710000|2021-08-02 14:15:10|962.7|962|963|962.3|963|962.3|962.7|962|114
1627913730000|2021-08-02 14:15:30|962.9|962.2|962.3|961.4|962.9|962.2|962.1|961.4|1202
1627913740000|2021-08-02 14:15:40|962|961.2|961.6|961.1|962|961.2|961.6|960.8|762
1627913750000|2021-08-02 14:15:50|961.5|960.9|961.2|960.9|961.5|960.9|961.2|960.9|148
1627913760000|2021-08-02 14:16:00|961.3|960.8|960.6|959.9|961.4|960.8|960.6|959.6|828
1627913770000|2021-08-02 14:16:10|960.9|960|961.1|960.4|961.1|960.4|960.9|960|1049
1627913780000|2021-08-02 14:16:20|961||961||961||961||0
1627913790000|2021-08-02 14:16:30|960.9|960.3|960.3|959.6|960.9|960.3|960.3|959.4|465
1627913810000|2021-08-02 14:16:50|960.7|959.7|960.5|960|960.9|960.1|960.5|959.7|1042
1627913820000|2021-08-02 14:17:00|960.4|959.7|960.1|959.3|960.5|959.7|960|959.2|111
1627913830000|2021-08-02 14:17:10|960|959.2|959.4|958.7|960|959.2|959.2|958.5|790
1627913840000|2021-08-02 14:17:20|959.7|958.8|959.7|959|960|959.1|959.4|958.8|1010
1627913850000|2021-08-02 14:17:30||959.2||959.2||959.2||959.2|0
1627913890000|2021-08-02 14:18:10|959.6|959.3|959.8|959.2|959.8|959.3|959.6|959.2|131
1627913900000|2021-08-02 14:18:20|959.7|959.4|959.7|959.4|959.7|959.4|959.7|959.4|0
1627913930000|2021-08-02 14:18:50|959.6|959.2|959.5|959|959.6|959.2|959.4|959|1663
1627913940000|2021-08-02 14:19:00|959.6|959.1|959.7|959.3|960.4|959.4|959.6|959.1|1520
1627913960000|2021-08-02 14:19:20|959.6|959.2|958.9|958.6|959.7|959.2|958.9|958.2|4909
1627913970000|2021-08-02 14:19:30|958.8|958.2|958.7|958.2|958.9|958.2|958.7|957.8|845
1627913980000|2021-08-02 14:19:40|958.6|958.1|958.6|958|958.6|958.1|958.6|957.8|0
1627913990000|2021-08-02 14:19:50|||||||||100
1627914000000|2021-08-02 14:20:00|958.5|957.8|957.7|957|958.5|957.8|957.7|957|292
1627914010000|2021-08-02 14:20:10|957.6|956.9|957.3|956.6|957.6|956.9|957.3|956.6|0
1627914020000|2021-08-02 14:20:20|957.2|956.4|956.1|955.6|957.2|956.4|956|955.3|25661
1627914030000|2021-08-02 14:20:30|956|955.4|955.4|954.8|956|955.4|955.3|954.4|348
1627914040000|2021-08-02 14:20:40|955.6|955.1|956|955.3|956.5|955.6|955.6|955.1|2003
1627914050000|2021-08-02 14:20:50|955.9||955.8||955.9||955.8||100
1627914070000|2021-08-02 14:21:10|955.7||955.7||955.7||955.7||0
1627914080000|2021-08-02 14:21:20|955.8|955.4|956.5|955.7|956.6|955.9|955.8|955.4|2555
1627914090000|2021-08-02 14:21:30|956.4|955.8|956.6|956|956.9|956.3|956.3|955.8|8930
1627914100000|2021-08-02 14:21:40|956.7|956.1|956.9|956.6|957.6|957.1|956.7|956.1|3215
1627914110000|2021-08-02 14:21:50|957.3|956.7|957.2|956.7|957.6|956.8|957.2|956.6|259
1627914120000|2021-08-02 14:22:00|957.3|956.8|957.2|956.7|957.8|957|957.2|956.7|1208
1627914130000|2021-08-02 14:22:10|957|956.8|957.8|957.1|958.1|957.1|957|956.7|985
1627914140000|2021-08-02 14:22:20|957.7||957.5||957.7||957.5||0
1627914160000|2021-08-02 14:22:40|957.4|957|957.2|956.7|957.5|957|957.2|956.7|1840
1627914170000|2021-08-02 14:22:50|957.1|956.6|957|956.6|957.1|956.6|956.8|956.6|988
1627914180000|2021-08-02 14:23:00|956.9|956.5|956.8|956.5|957|956.5|956.8|956.5|230
1627914190000|2021-08-02 14:23:10|956.7|956.4|956.5|956.2|956.8|956.5|956.5|956.2|2193
1627914220000|2021-08-02 14:23:40|956.7|956.3|957.3|956.7|957.6|956.7|956.7|956.3|1078
1627914230000|2021-08-02 14:23:50|957|956.8|957.4|956.9|957.8|956.9|957|956.7|1149
1627914240000|2021-08-02 14:24:00|957.5|957|957.6|957|957.9|957|957.5|956.9|0
1627914250000|2021-08-02 14:24:10|957.5|957.1|958.3|957.4|958.3|957.4|957.5|957.1|458
1627914260000|2021-08-02 14:24:20|958.2|957.5|957.9|957.4|958.3|957.6|957.9|957.4|260
1627914270000|2021-08-02 14:24:30|957.8||957.8||957.8||957.8||0
1627914280000|2021-08-02 14:24:40|957.7|957.2|957.4|957|957.7|957.2|957.4|957|786
1627914290000|2021-08-02 14:24:50|957.6|957.1|957.9|957.3|958|957.3|957.6|957.1|173
1627914300000|2021-08-02 14:25:00|957.7|957.2|957.6|957.1|957.7|957.2|957.6|957.1|0
1627914310000|2021-08-02 14:25:10|957.7|957.2|957.6|957.1|957.7|957.2|957.6|957.1|53
1627914340000|2021-08-02 14:25:40|957.8|957.2|957.9|957.4|958.1|957.4|957.6|957.2|682
1627914350000|2021-08-02 14:25:50|957|956.9|956.7|955.5|957.8|957.4|956.7|955.5|27660
1627914360000|2021-08-02 14:26:00|956.5|955.6|956.4|955.7|956.8|955.7|956.4|955.6|1740
1627914370000|2021-08-02 14:26:10|956.3||956.2||956.3||956.2||0
1627914380000|2021-08-02 14:26:20|956.1|956.1|956.8|956.4|956.8|956.4|956.1|955.7|2513
1627914420000|2021-08-02 14:27:00|956.9|956.5|957|956.7|957.5|957.1|956.9|956.5|2564
1627914430000|2021-08-02 14:27:10|957.3|956.8|957.7|957|958|957.1|957|956.8|395
1627914440000|2021-08-02 14:27:20|957.6|957.1|957.9|957.1|958.2|957.1|957.5|957.1|0
1627914450000|2021-08-02 14:27:30|958|957.2|957.6|957|958.3|957.6|957.2|956.7|3929
1627914460000|2021-08-02 14:27:40|957.4||957.4||957.4||957.4||31
1627914470000|2021-08-02 14:27:50|957.7|957.1|957.5|957.1|958.1|957.4|957.4|957|2907
1627914480000|2021-08-02 14:28:00|957.4|957.3|957.2|956.8|957.4|957.3|957|956.8|3848
1627914510000|2021-08-02 14:28:30|957.1|956.7|956.9|956.3|957.2|956.7|956.9|956.2|785
1627914520000|2021-08-02 14:28:40|956.8|956.2|956|955.2|956.8|956.2|956|955.1|745
1627914530000|2021-08-02 14:28:50|956.1|955.3|956.1|955.5|956.1|955.5|956.1|955.3|1220
1627914540000|2021-08-02 14:29:00|956.2|955.6|956.2|955.5|956.3|955.7|956.2|955.4|379
1627914550000|2021-08-02 14:29:10|956.3||956.3||956.3||956.3||0
1627914570000|2021-08-02 14:29:30||955.7||955.7||955.8||955.7|0
1627914580000|2021-08-02 14:29:40|956.4|955.8|956.7|956|956.8|956|956.4|955.8|173
1627914590000|2021-08-02 14:29:50|956.8|956.1|957.4|956.6|957.6|956.6|956.8|956.1|399
1627914600000|2021-08-02 14:30:00|957.5|956.7|957.7|957|958|957|957.5|956.7|0
1627914610000|2021-08-02 14:30:10|957.8|957.1|957.8|957.1|957.9|957.1|957.8|957|0
1627914620000|2021-08-02 14:30:20|957.7|957|957.7|957.1|957.7|957.1|957.7|957|0
1627914630000|2021-08-02 14:30:30|957.6||957.6||957.6||957.6||0
1627914640000|2021-08-02 14:30:40|957.4|957.2|957.6|957.1|958.1|957.2|957.4|957.1|2176
1627914680000|2021-08-02 14:31:20|957.5|957|957.1|956.4|957.6|957.2|957|956.3|2473
1627914690000|2021-08-02 14:31:30|||||||||26
1627914700000|2021-08-02 14:31:40|957|956.7|957|956.7|957|956.7|957|956.7|0
1627914710000|2021-08-02 14:31:50|956.9|956.4|957.1|956.6|957.1|956.6|956.7|955.9|609
1627914720000|2021-08-02 14:32:00||956.7||956.6||956.7||956.6|0
1627914730000|2021-08-02 14:32:10|957|956.3|956.6|956.1|957|956.3|956.6|956.1|277
1627914770000|2021-08-02 14:32:50|956.7|956|957|956.4|957.1|956.4|956.7|956|1111
1627914780000|2021-08-02 14:33:00|956.9|956.3|956.5|955.7|956.9|956.3|956.5|955.6|597
1627914810000|2021-08-02 14:33:30|956.7|955.8|957.1|956.3|957.1|956.3|956.7|955.8|1338
1627914820000|2021-08-02 14:33:40|957.2|956.4|958.3|957.4|958.3|957.4|957.2|956.4|928
1627914830000|2021-08-02 14:33:50|958.1|957.5|958|957.6|958.1|957.6|958|957.5|0
1627914840000|2021-08-02 14:34:00|957.9|957.5|957.4|957.1|958|957.5|957.4|957.1|289
1627914870000|2021-08-02 14:34:30|957.7|957.2|958|957.2|958.2|957.2|957.7|957.2|199
1627914880000|2021-08-02 14:34:40|958.1|957.3|958.3|957.7|958.3|957.7|958.1|957.3|0
1627914890000|2021-08-02 14:34:50|958.2|957.8|958.7|958|958.8|958.1|958.2|957.8|844
1627914900000|2021-08-02 14:35:00|958.5|957.9|958.5|957.9|958.5|957.9|958.5|957.9|0
1627914910000|2021-08-02 14:35:10||958||958||958||958|0
1627914920000|2021-08-02 14:35:20|958.4|957.9|958.4|957.9|958.4|957.9|958.4|957.9|0
1627914930000|2021-08-02 14:35:30|958.6|958|958.8|958.3|958.8|958.3|958.6|958|109
1627914940000|2021-08-02 14:35:40||958.4||958.4||958.4||958.4|0
1627914960000|2021-08-02 14:36:00|959|958.5|959.1|958.6|959.3|958.6|959|958.5|1197
1627914970000|2021-08-02 14:36:10|959.2|958.7|959.2|958.9|959.2|958.9|959|958.7|1
1627914980000|2021-08-02 14:36:20|959.3|959|959.7|959.2|960|959.2|959.3|959|419
1627914990000|2021-08-02 14:36:30|959.6|959.3|959.5|959.3|959.9|959.3|959.5|959.3|0
1627915000000|2021-08-02 14:36:40|959.4|959.2|960.1|959.5|960.3|959.5|959.4|959.1|3418
1627915010000|2021-08-02 14:36:50|960|959.4|959.4|959.1|960|959.4|959.4|959.1|785
1627915020000|2021-08-02 14:37:00|959.6|959.2|959.8|959.1|959.9|959.2|959.6|959.1|252
1627915030000|2021-08-02 14:37:10|959.6|959.2|959.8|959.1|960|959.4|959.6|959.1|962
1627915040000|2021-08-02 14:37:20|959.7|959.2|959.7|959.1|959.8|959.2|959.7|959.1|0
1627915050000|2021-08-02 14:37:30|959.9|959.2|960.4|959.6|960.5|959.6|959.9|959.2|179
1627915060000|2021-08-02 14:37:40|960.3|959.7|960.3|959.8|960.6|959.8|960.3|959.5|0
1627915100000|2021-08-02 14:38:20|960.2|959.6|959.7|959.3|960.3|959.6|959.7|959.1|1731
1627915110000|2021-08-02 14:38:30|959.9|959.5|960|959.5|960|959.7|959.9|959.5|638
1627915120000|2021-08-02 14:38:40|959.9|959.6|959.9|959.6|959.9|959.6|959.9|959.6|0
1627915140000|2021-08-02 14:39:00|959.8|959.5|959.5|959.2|959.8|959.5|959.5|959.2|1971
1627915150000|2021-08-02 14:39:10||959.3||959.3||959.3||959.3|0
1627915160000|2021-08-02 14:39:20|959.4|959.2|959.4|959.2|959.5|959.2|959.4|959.2|111
1627915170000|2021-08-02 14:39:30|959.3|959.1|959.3|959.1|959.3|959.1|959.3|959.1|172
1627915180000|2021-08-02 14:39:40|959.2|959.2|959.2|959.1|959.3|959.2|959.2|959.1|47
1627915200000|2021-08-02 14:40:00|959.1|958.8|959.1|958.4|959.2|958.8|958.8|958.4|2071
1627915210000|2021-08-02 14:40:10|959|958.7|959.4|958.9|959.5|958.9|959|958.7|164
1627915220000|2021-08-02 14:40:20|959.3||959.5||959.5||959.3||0
1627915230000|2021-08-02 14:40:30|959.4|958.8|959.4|958.7|959.4|958.8|959.4|958.7|0
1627915240000|2021-08-02 14:40:40|959.3|959|958.8|958.4|959.3|959|958.8|958.4|643
1627915250000|2021-08-02 14:40:50|958.7||958.8||958.8||958.7||0
1627915260000|2021-08-02 14:41:00|958.7|958.3|958.5|958|958.7|958.3|958.5|957.9|613
1627915270000|2021-08-02 14:41:10|958.4|957.9|957.9|957.3|958.5|957.9|957.7|957.3|1485
1627915290000|2021-08-02 14:41:30|958.1|957.4|958.4|957.8|958.4|958.1|957.9|957.3|772
1627915300000|2021-08-02 14:41:40|958.3|957.9|958.5|958|958.5|958|958.3|957.9|105
1627915310000|2021-08-02 14:41:50|958.4|958.1|958.4|958.1|958.4|958.1|958.4|958.1|0
1627915320000|2021-08-02 14:42:00|958.3|957.8|958.2|957.7|958.3|957.8|958.2|957.7|32
1627915330000|2021-08-02 14:42:10||957.8||957.8||957.8||957.7|0
1627915340000|2021-08-02 14:42:20|958.1|957.7|957.9|957.3|958.1|957.7|957.9|957.3|63
1627915410000|2021-08-02 14:43:30|957.8|957.2|956.9|956.4|957.8|957.2|956.9|956.4|1153
1627915420000|2021-08-02 14:43:40|956.8|956.2|956.5|955.9|956.8|956.2|956.5|955.6|355
1627915430000|2021-08-02 14:43:50||956||955.9||956||955.9|0
1627915440000|2021-08-02 14:44:00|956.6|956|957|956.4|957.3|956.5|956.5|956|2198
1627915450000|2021-08-02 14:44:10|957.1|956.5|957.6|957|957.7|957|957|956.5|737
1627915460000|2021-08-02 14:44:20|957.7|957.6|957.7|957.3|958.1|957.6|957.6|957.1|10000
1627915470000|2021-08-02 14:44:30|957.6|957.1|957.5|957.1|957.7|957.1|957.4|957.1|709
1627915480000|2021-08-02 14:44:40|957.4|957.2|958.2|957.4|958.4|957.6|957.4|957.2|964
1627915490000|2021-08-02 14:44:50|958.1|957.5|958.1|957.5|958.1|957.5|958|957.5|0
1627915500000|2021-08-02 14:45:00||957.6||957.6||957.6||957.6|0
1627915510000|2021-08-02 14:45:10|958.2|957.7|958.5|957.9|958.7|958.4|958.2|957.7|1592
1627915520000|2021-08-02 14:45:20|958.4|957.8|958.5|958.1|958.5|958.1|958.4|957.8|0
1627915530000|2021-08-02 14:45:30|958.4|958|958|957.5|958.4|958|957.8|957.5|1437
1627915540000|2021-08-02 14:45:40|957.9||957.9||958||957.9||0
1627915550000|2021-08-02 14:45:50|957.8|957.4|957.6|957.2|957.8|957.4|957.6|956.8|405
1627915560000|2021-08-02 14:46:00|957.5|957.5|957.6|957.2|957.6|957.5|957.5|957.2|1
1627915570000|2021-08-02 14:46:10|957.8|957.3|958|957.4|958.1|957.4|957.8|957.2|135
1627915580000|2021-08-02 14:46:20|958.1|957.5|958.4|957.5|958.5|957.5|958|957.4|0
1627915610000|2021-08-02 14:46:50|958.3|957.4|958.3|957.6|958.4|957.6|958.2|957.4|0
1627915630000|2021-08-02 14:47:10|958.2|957.5|957.5|957.2|958.2|957.5|957.5|956.8|757
1627915650000|2021-08-02 14:47:30|957.7|957.3|957.9|957.2|958.1|957.3|957.7|957.2|137
1627915660000|2021-08-02 14:47:40|957.8|957.3|957.8|957.3|957.8|957.4|957.8|957.2|0
1627915670000|2021-08-02 14:47:50||957.2||957.3||957.3||957.2|0
1627915700000|2021-08-02 14:48:20|957.9|957.4|958.1|957.5|958.1|957.5|957.9|957.4|953
1627915710000|2021-08-02 14:48:30|957.8|957.6|958.1|957.4|958.2|957.6|957.8|957.3|61
1627915730000|2021-08-02 14:48:50|958|957.5|958.2|957.5|958.2|957.5|958|957.5|0
1627915740000|2021-08-02 14:49:00|958.3|957.6|958.2|957.7|958.5|957.7|958.2|957.6|0
1627915750000|2021-08-02 14:49:10||957.8||957.8||957.8||957.8|0
1627915760000|2021-08-02 14:49:20|958.1|957.7|957.7|957.2|958.1|957.7|957.6|957.2|2126
1627915770000|2021-08-02 14:49:30|957.6||957.7||957.7||957.6||0
1627915790000|2021-08-02 14:49:50|957.6|957.1|957.3|956.7|957.6|957.1|957.1|956.7|1489
1627915800000|2021-08-02 14:50:00|957.2|956.4|957|956.4|957.2|956.5|957|956.1|875
1627915810000|2021-08-02 14:50:10|956.9|956.3|956.6|955.8|956.9|956.3|956.6|955.8|626
1627915820000|2021-08-02 14:50:20|956.3|955.7|956.2|955.7|956.3|955.8|956.2|955.6|0
1627915830000|2021-08-02 14:50:30||955.8||955.7||955.8||955.7|0
1627915850000|2021-08-02 14:50:50|956.1||956.1||956.1||956.1||0
1627915860000|2021-08-02 14:51:00|956|955.4|956.5|955.8|956.7|955.8|956|955.3|1659
1627915880000|2021-08-02 14:51:20|956.4|955.7|956.3|955.7|956.4|955.8|956.3|955.7|250
1627915900000|2021-08-02 14:51:40|956.4|955.8|956.7|956|956.7|956|956.4|955.8|124
1627915910000|2021-08-02 14:51:50||956.2||956.3||956.3||956.2|0
1627915920000|2021-08-02 14:52:00||956.2||956.2||956.2||956.2|0
1627915930000|2021-08-02 14:52:10||956.3||956.3||956.3||956.3|0
1627915940000|2021-08-02 14:52:20|956.6|956.2|956.3|956|956.7|956.2|956.3|956|248
1627915950000|2021-08-02 14:52:30|956.2|955.7|956.4|955.7|956.7|956|956.2|955.7|653
1627915960000|2021-08-02 14:52:40|956.3|955.6|956|955.4|956.3|955.6|956|955.3|881
1627915970000|2021-08-02 14:52:50|956.1|955.6|956.3|955.6|956.4|955.7|956.1|955.6|1202
1627915980000|2021-08-02 14:53:00|||||||||50
1627915990000|2021-08-02 14:53:10|956.2||956.1||956.2||956.1||0
1627916000000|2021-08-02 14:53:20||955.7||955.6||955.7||955.6|0
1627916010000|2021-08-02 14:53:30||955.7||955.7||955.7||955.7|0
1627916020000|2021-08-02 14:53:40|956||956.2||956.3||956||0
1627916040000|2021-08-02 14:54:00|956.3|955.8|956.5|955.8|956.5|955.8|956|955.8|386
1627916050000|2021-08-02 14:54:10|956.6|955.9|956.8|956|957|956|956.5|955.9|1036
1627916080000|2021-08-02 14:54:40|956.7|955.9|956.4|955.9|956.7|955.9|956.4|955.9|0
1627916090000|2021-08-02 14:54:50|956.6|956.1|956.9|956.1|957|956.3|956.4|956.1|1414
1627916100000|2021-08-02 14:55:00|956.8|956.2|956.1|955.7|956.8|956.2|956.1|955.7|617
1627916110000|2021-08-02 14:55:10|956|955.6|955.8|955.1|956.2|955.9|955.8|955.1|1371
1627916120000|2021-08-02 14:55:20|955.9|955.2|955.8|955.4|956.2|955.4|955.8|955.1|1335
1627916130000|2021-08-02 14:55:30|955.7||955.9||956.1||955.7||1
1627916140000|2021-08-02 14:55:40|955.8|955.2|955.4|954.7|955.8|955.2|955.4|954.7|162
1627916150000|2021-08-02 14:55:50|955.3|954.8|955.1|954.9|955.3|954.9|955.1|954.5|0
1627916160000|2021-08-02 14:56:00|955.3|955|955.5|954.9|956.2|955.1|955.3|954.9|777
1627916170000|2021-08-02 14:56:10|955.4|954.7|955.4|954.7|955.5|954.8|955.2|954.5|410
1627916200000|2021-08-02 14:56:40||954.8||954.8||954.8||954.8|0
1627916220000|2021-08-02 14:57:00|955.6|954.9|955.9|955.2|956.2|955.3|955.6|954.9|204
1627916240000|2021-08-02 14:57:20|955.8|955.3|955.9|955.2|955.9|955.3|955.8|955.2|0
1627916250000|2021-08-02 14:57:30|955.8||955.9||955.9||955.8||0
1627916260000|2021-08-02 14:57:40||955.3||955.2||955.3||955.2|0
1627916270000|2021-08-02 14:57:50||955.3||955.3||955.3||955.3|0
1627916280000|2021-08-02 14:58:00|956||955.8||956||955.7||0
1627916320000|2021-08-02 14:58:40|956|955.4|956.1|955.5|956.4|955.6|956|955.4|553
1627916330000|2021-08-02 14:58:50|956.3||956.1||956.3||956.1||0
1627916340000|2021-08-02 14:59:00|956.2|955.7|956.2|955.5|956.3|955.7|955.9|955.5|457
1627916350000|2021-08-02 14:59:10|956.1|955.6|956.1|955.5|956.2|955.6|956.1|955.5|0
1627916380000|2021-08-02 14:59:40|956|955.7|956|955.7|956|955.8|956|955.7|536
1627916400000|2021-08-02 15:00:00|955.9|955.6|956|955.8|956|955.8|955.8|955.5|824
1627916420000|2021-08-02 15:00:20|955.9|955.6|956.3|955.7|956.3|955.8|955.9|955.5|1364
1627916440000|2021-08-02 15:00:40|956.5|955.8|956.6|956.1|956.8|956.2|956.5|955.8|1257
1627916460000|2021-08-02 15:01:00||956.2||956.2||956.2||956.2|15
1627916480000|2021-08-02 15:01:20|956.8|956.3|957|956.5|957|956.6|956.8|956.3|1620
1627916490000|2021-08-02 15:01:30||956.6||956.6||956.6||956.6|0
1627916500000|2021-08-02 15:01:40||956.7||956.7||956.7||956.7|0
1627916520000|2021-08-02 15:02:00|957.1|956.8|957.4|956.9|957.6|957.4|957.1|956.8|2187
1627916530000|2021-08-02 15:02:10|957.3|957|957.6|957|957.9|957|957.2|957|226
1627916540000|2021-08-02 15:02:20|957.5|957.1|957.6|957.1|957.7|957.1|957.5|957.1|0
1627916550000|2021-08-02 15:02:30|957.5|956.9|957.6|957|957.7|957|957.4|956.9|353
1627916570000|2021-08-02 15:02:50|957.5|956.9|956.8|956.5|957.5|956.9|956.8|956.3|896
1627916590000|2021-08-02 15:03:10|957|956.6|957.2|956.8|957.4|956.8|957|956.6|136
1627916610000|2021-08-02 15:03:30|957.3||957.4||957.6||957.3||0
1627916620000|2021-08-02 15:03:40|957.5|956.9|957.5|957.1|957.6|957.1|957.5|956.8|0
1627916630000|2021-08-02 15:03:50|957.7|957.2|957.7|957.2|957.7|957.3|957.7|957.1|43
1627916640000|2021-08-02 15:04:00||957.3||957.3||957.3||957.3|0
1627916670000|2021-08-02 15:04:30|957.6|957.5|957.6|957.3|957.7|957.5|957.6|957.3|405
1627916690000|2021-08-02 15:04:50|957.5|957.1|957.6|957.1|957.7|957.1|957.4|957.1|401
1627916700000|2021-08-02 15:05:00|957.5|957|957.2|956.9|957.5|957.1|957.1|956.8|2229
1627916710000|2021-08-02 15:05:10|957.1|956.8|957.2|956.9|957.2|957|957|956.8|523
1627916760000|2021-08-02 15:06:00|957.3|957|957.6|957|957.7|957.2|957.2|956.9|2026
1627916780000|2021-08-02 15:06:20|957.7|957.1|958|957.8|958.4|957.8|957.6|957.1|3774
1627916800000|2021-08-02 15:06:40|957.9|957.5|957.8|957.5|957.9|957.5|957.8|957.5|4026
1627916810000|2021-08-02 15:06:50|957.7|957.4|957.8|957.3|957.8|957.4|957.6|957.3|1120
1627916820000|2021-08-02 15:07:00|957.7||957.7||957.7||957.7||0
1627916830000|2021-08-02 15:07:10|957.6||957.6||957.6||957.6||0
1627916860000|2021-08-02 15:07:40||957.4||957.4||957.4||957.4|0
1627916870000|2021-08-02 15:07:50|957.5|957.3|957.3|956.9|957.5|957.3|957.3|956.9|1204
1627916880000|2021-08-02 15:08:00|957.2|956.8|957|956.6|957.2|956.8|956.9|956.6|4389
1627916890000|2021-08-02 15:08:10|957.1|956.7|957.2|956.7|957.3|956.9|957.1|956.7|589
1627916910000|2021-08-02 15:08:30|957.3|956.9|957.3|956.9|957.3|957|957.3|956.9|660
1627916920000|2021-08-02 15:08:40|957.2||957.2||957.2||957.2||0
1627916930000|2021-08-02 15:08:50|957.1|956.8|957.1|956.8|957.3|956.8|957|956.8|972
1627916940000|2021-08-02 15:09:00||956.9||956.8||956.9||956.8|0
1627916950000|2021-08-02 15:09:10|957||957||957.1||957||0
1627916960000|2021-08-02 15:09:20|956.9|956.7|956.5|956.2|957|956.7|956.4|955.9|2466
1627916980000|2021-08-02 15:09:40|956.7|956.3|956.3|956.1|956.8|956.4|956.3|956.1|1575
1627916990000|2021-08-02 15:09:50|956.2|955.9|956.2|955.6|956.2|955.9|956.2|955.5|450
1627917000000|2021-08-02 15:10:00|956.3|955.7|956.2|956|956.5|956|956.2|955.7|683
1627917010000|2021-08-02 15:10:10||955.9||955.7||955.9||955.7|0
1627917020000|2021-08-02 15:10:20|956.1|955.8|956|955.7|956.1|955.9|956|955.7|1163
1627917030000|2021-08-02 15:10:30|956.2|955.8|956.2|955.8|956.4|955.8|956.2|955.8|712
1627917050000|2021-08-02 15:10:50|956.3|955.9|956.5|955.9|956.5|955.9|956.3|955.9|0
1627917060000|2021-08-02 15:11:00|956.4|956|956.3|956.1|956.5|956.1|956.3|955.7|1623
1627917070000|2021-08-02 15:11:10|956.2|955.9|956.3|955.9|956.5|956|956.2|955.9|326
1627917080000|2021-08-02 15:11:20||956||956||956||955.9|380
1627917100000|2021-08-02 15:11:40|956.4|956.1|956.4|956.1|956.5|956.3|956.4|956.1|1113
1627917120000|2021-08-02 15:12:00|956.5|956.2|956.5|956.3|956.6|956.5|956.5|956.2|759
1627917130000|2021-08-02 15:12:10|956.4|956.2|956.5|956.1|956.5|956.2|956.3|956.1|484
1627917150000|2021-08-02 15:12:30|956.4||956.4||956.4||956.4||0
1627917160000|2021-08-02 15:12:40|956|955.9|956.2|955.8|956.3|955.9|955.9|955.5|6348
1627917170000|2021-08-02 15:12:50|955.8|955.9|955.7|955.5|955.8|955.9|955.6|955.5|4145
1627917190000|2021-08-02 15:13:10|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|196
1627917200000|2021-08-02 15:13:20||955.5||955.5||955.5||955.5|0
1627917210000|2021-08-02 15:13:30|955.7||955.7||955.8||955.7||0
1627917220000|2021-08-02 15:13:40|955.6|955.4|955.7|955.4|955.7|955.4|955.6|955.4|146
1627917230000|2021-08-02 15:13:50|955.6|955.3|955.6|955.2|955.6|955.3|955.4|955.2|647
1627917240000|2021-08-02 15:14:00|955.5||955.5||955.5||955.4||250
1627917260000|2021-08-02 15:14:20|||||||||800
1627917280000|2021-08-02 15:14:40|955.4|955.1|955|954.7|955.4|955.1|954.9|954.7|2982
1627917290000|2021-08-02 15:14:50|954.9|954.6|954.9|954.5|954.9|954.6|954.8|954.2|138
1627917300000|2021-08-02 15:15:00||954.6||954.8||954.8||954.6|1138
1627917320000|2021-08-02 15:15:20|954.8|954.6|954.8|954.6|955.2|954.7|954.8|954.6|2369
1627917330000|2021-08-02 15:15:30|954.7|954.5|954.4|953.9|954.8|954.5|954.4|953.8|2018
1627917340000|2021-08-02 15:15:40|954.5|954|954.4|953.9|954.8|954.6|954.4|953.9|1600
1627917350000|2021-08-02 15:15:50|954.3|954|954.2|953.9|954.3|954|954.1|953.9|475
1627917360000|2021-08-02 15:16:00|954.1|953.7|954|953.5|954.1|953.7|954|953.5|185
1627917370000|2021-08-02 15:16:10|954.1|953.6|954|953.7|954.2|953.8|954|953.6|823
1627917380000|2021-08-02 15:16:20|953.9|953.6|954|953.8|954.2|953.9|953.9|953.6|5316
1627917400000|2021-08-02 15:16:40|954.1|953.9|954.1|953.8|954.1|953.9|954.1|953.8|359
1627917410000|2021-08-02 15:16:50|954||954||954||954||0
1627917420000|2021-08-02 15:17:00|954.1|953.9|954.2|953.9|954.2|954.1|954.1|953.9|718
1627917430000|2021-08-02 15:17:10|954.3|954|954.4|954|954.4|954.2|954.3|954|1508
1627917440000|2021-08-02 15:17:20|954.3|954.2|954.3|954|954.3|954.2|954.3|954|199
1627917450000|2021-08-02 15:17:30|954.2|953.9|953.9|953.4|954.2|953.9|953.8|953.3|5103
1627917460000|2021-08-02 15:17:40|953.8|953.3|953.7|953.5|953.9|953.5|953.7|953.3|2208
1627917470000|2021-08-02 15:17:50|953.8|953.4|953.5|953.3|953.8|953.4|953.3|953|15190
1627917480000|2021-08-02 15:18:00|953.6|953.4|953.6|953.4|953.6|953.5|953.6|953.2|2168
1627917500000|2021-08-02 15:18:20|||||||||193
1627917540000|2021-08-02 15:19:00|953.7|953.5|953.7|953.4|953.7|953.6|953.6|953.4|1414
1627917560000|2021-08-02 15:19:20|953.8|953.5|953.9|953.7|954|953.8|953.8|953.5|1348
1627917570000|2021-08-02 15:19:30|954|953.8|954.3|954|954.3|954|954|953.8|851
1627917580000|2021-08-02 15:19:40|954.4|954.1|954.4|954.1|954.5|954.3|954.3|954.1|1088
1627917590000|2021-08-02 15:19:50|954.3|954|954|953.6|954.3|954|954|953.6|3223
1627917600000|2021-08-02 15:20:00|953.9|953.7|953.9|953.6|953.9|953.7|953.9|953.6|0
1627917610000|2021-08-02 15:20:10|953.8|953.7|954.1|953.7|954.1|953.7|953.8|953.6|3029
1627917620000|2021-08-02 15:20:20|954|953.8|954|953.8|954|953.8|954|953.8|0
1627917650000|2021-08-02 15:20:50|953.9|953.9|954|953.8|954|953.9|953.9|953.7|6093
1627917660000|2021-08-02 15:21:00||953.7||953.8||953.8||953.7|0
1627917680000|2021-08-02 15:21:20|953.9|953.7|953.9|953.7|953.9|953.7|953.9|953.7|112
1627917710000|2021-08-02 15:21:50|953.8|953.6|953.6|953.4|953.8|953.6|953.5|953.4|3373
1627917720000|2021-08-02 15:22:00|953.7|953.3|953.5|953.3|953.7|953.3|953.4|953.3|2035
1627917730000|2021-08-02 15:22:10|953.4|953.1|953.3|953.2|953.6|953.3|953.3|953.1|2276
1627917740000|2021-08-02 15:22:20|953.4|953.3|953.5|953.2|953.6|953.4|953.3|953.2|3003
1627917780000|2021-08-02 15:23:00||953.3||953.2||953.3||953.2|0
1627917790000|2021-08-02 15:23:10|953.2|953.1|953.8|953.5|953.8|953.5|953.2|953|3182
1627917800000|2021-08-02 15:23:20|953.7|953.4|953.6|953.2|953.7|953.4|953.5|953.2|1175
1627917810000|2021-08-02 15:23:30|953.7|953.3|953.7|953.5|953.8|953.5|953.6|953.3|2690
1627917820000|2021-08-02 15:23:40|953.5|953.4|953.6|953.4|953.6|953.4|953.5|953.4|810
1627917860000|2021-08-02 15:24:20|953.5|953.3|953.6|953.3|953.6|953.3|953.5|953.3|478
1627917870000|2021-08-02 15:24:30|953.5|953.2|953.4|953.2|953.5|953.2|953.4|953.2|633
1627917890000|2021-08-02 15:24:50|953.2|953.1|953|952.9|953.2|953.1|952.9|952.6|23205
1627917900000|2021-08-02 15:25:00|953.1|953|953.5|953.3|953.6|953.4|953.1|952.9|14807
1627917910000|2021-08-02 15:25:10|953.6|953.4|953.3|953|954.1|953.9|953.3|952.8|11341
1627917930000|2021-08-02 15:25:30|953.2|952.9|953|952.6|953.3|952.9|952.8|952.6|3388
1627917940000|2021-08-02 15:25:40|953.1|952.7|953.1|952.9|953.2|953|953|952.7|6597
1627917950000|2021-08-02 15:25:50|953|952.8|953.1|952.6|953.1|952.8|952.8|952.6|685
1627917960000|2021-08-02 15:26:00|953|952.8|953|952.8|953|952.8|953|952.8|0
1627918000000|2021-08-02 15:26:40|953.1|952.9|953|952.8|953.5|953.2|953|952.8|7666
1627918010000|2021-08-02 15:26:50|952.9|952.7|952.4|952.2|952.9|952.7|952.4|952.1|11890
1627918020000|2021-08-02 15:27:00|952.7|952.3|953|952.6|953|952.6|952.4|952.2|5903
1627918030000|2021-08-02 15:27:10|953.4|952.7|953.2|953|953.5|953.3|952.9|952.6|4655
1627918040000|2021-08-02 15:27:20|953.1|952.8|953.1|952.8|953.1|952.8|953.1|952.8|284
1627918050000|2021-08-02 15:27:30|953.2|952.9|953.2|952.9|953.3|953.1|953.1|952.9|1100
1627918060000|2021-08-02 15:27:40|953.1|952.8|953.1|952.9|953.2|952.9|953.1|952.8|255
1627918090000|2021-08-02 15:28:10|954.3|953|953.4|953.3|954.4|953.4|953.4|953|7708
1627918100000|2021-08-02 15:28:20|953.3|953.2|953.2|952.9|953.3|953.2|953.2|952.9|1844
1627918110000|2021-08-02 15:28:30|953.3|953|953.3|952.8|953.3|953.1|953.3|952.8|81
1627918150000|2021-08-02 15:29:10|953.2||953.2||953.2||953.2||0
1627918160000|2021-08-02 15:29:20|953.1|952.9|952.9|952.7|953.2|952.9|952.9|952.7|369
1627918170000|2021-08-02 15:29:30|952.8|952.6|952.6|952.3|952.8|952.6|952.5|952.3|5869
1627918180000|2021-08-02 15:29:40|952.7|952.6|952.8|952.2|952.8|952.6|952.6|952.2|2456
1627918190000|2021-08-02 15:29:50|952.6|952.1|952.5|952.1|952.6|952.1|952.5|952.1|3376
1627974020000|2021-08-03 07:00:20|952|951.2|954|952.2|954.7|952.3|951.6|950|2892
1627974030000|2021-08-03 07:00:30|953.9|952|953.4|950.7|953.9|952|953.4|950.7|0
1627974040000|2021-08-03 07:00:40|953.3|950.8|952.6|950.4|953.3|950.8|952.6|950.4|0
1627974060000|2021-08-03 07:01:00|952.9|950.5|952.3|950.4|953.8|950.9|952.3|950.4|0
1627974080000|2021-08-03 07:01:20|953|950.5|952.9|950.9|953.7|951.1|952.7|950.4|0
1627974090000|2021-08-03 07:01:30|952.8|950.7|952.6|950.4|952.8|950.7|952.6|950.3|0
1627974100000|2021-08-03 07:01:40|952.5|950.5|952.7|950.4|953.3|950.6|952.4|950.4|0
1627974110000|2021-08-03 07:01:50|953|950.5|953.3|950.4|953.3|951|952.6|950.3|0
1627974120000|2021-08-03 07:02:00|953.2|950.5|951.7|950.4|953.3|950.7|951.5|950.3|0
1627974130000|2021-08-03 07:02:10|951.6|950.3|951.6|950.2|951.6|950.3|951.5|950.2|0
1627974140000|2021-08-03 07:02:20|951.5||951.5||951.6||951.4||0
1627974150000|2021-08-03 07:02:30|951.6||952||952||951.6||0
1627974190000|2021-08-03 07:03:10|951.9||951.9||951.9||951.9||0
1627974210000|2021-08-03 07:03:30|952|950.3|952|950.5|952|950.5|952|950.3|0
1627974220000|2021-08-03 07:03:40|953|950.6|951.9|950.6|953.3|951.2|951.2|950.5|0
1627974230000|2021-08-03 07:03:50|952.5|950.7|954.1|951.5|954.8|952.4|952.5|950.7|0
1627974240000|2021-08-03 07:04:00|954|951.4|952.8|950.7|954|951.4|952.4|950.4|0
1627974250000|2021-08-03 07:04:10|952.5|950.6|952.4|951.4|952.5|951.4|952.2|950.6|0
1627974270000|2021-08-03 07:04:30|953.2|951.5|952.4|951.4|954|951.9|952.4|951.3|0
1627974290000|2021-08-03 07:04:50|952.9|951.5|953.6|951.9|953.9|951.9|952.9|951.2|0
1627974300000|2021-08-03 07:05:00|953.5|951.3|952|950.7|953.5|951.4|952|950.7|0
1627974320000|2021-08-03 07:05:20|952.7|950.8|953.2|951.6|953.3|951.6|952.7|950.8|0
1627974330000|2021-08-03 07:05:30|953.3|951.5|952.7|950.9|953.3|951.5|952.6|950.9|0
1627974340000|2021-08-03 07:05:40|952.6|950.8|952.3|950.7|952.6|950.8|952.2|950.7|0
1627974350000|2021-08-03 07:05:50|952.2|950.8|952.6|950.8|953.2|951.3|952.2|950.7|0
1627974360000|2021-08-03 07:06:00|951.5|950.9|952.5|950.9|953.2|951.2|951.5|950.8|0
1627974370000|2021-08-03 07:06:10|952.8|950.8|952.1|950.7|952.8|950.8|952.1|950.7|0
1627974380000|2021-08-03 07:06:20|952.2|950.8|952.2|951.2|952.2|951.2|952.2|950.8|0
1627974390000|2021-08-03 07:06:30||951.3||951.4||951.4||951.3|0
1627974420000|2021-08-03 07:07:00|953.2|951.5|953.1|951.8|953.3|951.8|953|951.5|0
1627974430000|2021-08-03 07:07:10|953.2|951.9|953.2|952|953.2|952|953.2|951.9|0
1627974460000|2021-08-03 07:07:40|953.8|953|954.6|953.4|955.7|953.4|953.3|952|0
1627974470000|2021-08-03 07:07:50|954.5|953.5|955.1|954.1|955.1|954.1|954.3|953.5|0
1627974490000|2021-08-03 07:08:10|955.6|954.2|956.6|955.1|958.1|955.3|955.6|954.2|0
1627974500000|2021-08-03 07:08:20|956.5|956.4|958.3|956.5|958.4|956.5|956.4|956.4|0
1627974510000|2021-08-03 07:08:30|958.8|956.4|957.5|956.1|958.8|956.4|957.3|956.1|0
1627974520000|2021-08-03 07:08:40|957.4||957.2||957.4||957.2||0
1627974540000|2021-08-03 07:09:00|957.1|956.2|958.3|956.8|958.7|956.8|957.1|956.2|0
1627974550000|2021-08-03 07:09:10|958.4||958.3||958.4||958.2||0
1627974560000|2021-08-03 07:09:20|958.2|956.7|958.2|956.7|958.2|956.7|958.1|956.7|0
1627974570000|2021-08-03 07:09:30|958.1|956.2|957.6|956.1|958.1|956.2|957.6|956.1|0
1627974580000|2021-08-03 07:09:40|958.1|956.2|958.8|958.1|958.8|958.1|957.6|956.1|0
1627974590000|2021-08-03 07:09:50|958.7|957.8|958.8|957.8|958.8|957.8|958.7|957.8|0
1627974600000|2021-08-03 07:10:00|958.7|957.5|957.3|955.4|958.8|957.5|957.3|955.2|0
1627974610000|2021-08-03 07:10:10|957.2|955.2|957|955.3|957.2|955.6|957|955.2|0
1627974620000|2021-08-03 07:10:20|956.9||956.7||956.9||956.7||0
1627974650000|2021-08-03 07:10:50|956.6|955|954.7|953.4|956.6|955|954.7|952.6|0
1627974660000|2021-08-03 07:11:00|954.6|953.3|952.1|950.6|954.6|953.3|952.1|950.3|0
1627974670000|2021-08-03 07:11:10|952.2|950.7|953.1|951.9|953.1|951.9|952|950.7|0
1627974680000|2021-08-03 07:11:20|953.3|952|953.7|952.7|953.7|952.7|953.3|952|0
1627974690000|2021-08-03 07:11:30||952.8||952.9||952.9||952.8|0
1627974700000|2021-08-03 07:11:40|952.9|952.8|952.3|951.1|953.7|952.8|952.3|951.1|0
1627974710000|2021-08-03 07:11:50|952.2|951|952.5|951.3|952.7|951.3|952.1|950.8|0
1627974720000|2021-08-03 07:12:00|952.4|951.2|952.8|952.1|952.8|952.1|952.3|951|0
1627974730000|2021-08-03 07:12:10||951.9||951.8||951.9||951.8|0
1627974740000|2021-08-03 07:12:20||951.7||951.7||951.7||951.6|0
1627974750000|2021-08-03 07:12:30||951.6||951.9||951.9||951.6|0
1627974760000|2021-08-03 07:12:40||951.8||951.8||951.8||951.6|0
1627974780000|2021-08-03 07:13:00||952.3||952.3||952.3||952.3|0
1627974810000|2021-08-03 07:13:30|952.7|952|951.9|950.6|952.7|952|951.9|950.6|0
1627974820000|2021-08-03 07:13:40|952.1|950.7|952.3|951.3|952.3|951.4|952.1|950.7|0
1627974830000|2021-08-03 07:13:50||951.2||951.1||951.2||951.1|0
1627974840000|2021-08-03 07:14:00|952.5|951.2|952.7|951.4|952.8|952.1|952.3|951.2|0
1627974870000|2021-08-03 07:14:30|952.6|951.3|952.3|950.8|952.6|951.3|952.3|950.8|0
1627974880000|2021-08-03 07:14:40|952.2|950.9|951.7|950.4|952.2|950.9|951.5|950.1|0
1627974890000|2021-08-03 07:14:50|951.9|951|952.1|951|952.1|951.1|951.9|951|0
1627974900000|2021-08-03 07:15:00|952.2|951.1|952.5|951.2|952.5|951.5|951.7|951.1|0
1627974910000|2021-08-03 07:15:10|952.6|951.1|952.3|951.4|953.4|951.9|952.3|951|0
1627974960000|2021-08-03 07:16:00|952.2|951.2|951|950.1|952.2|951.2|951|950|0
1627974970000|2021-08-03 07:16:10|950.9|950|950.4|949.8|951|950|950.4|949.8|0
1627974990000|2021-08-03 07:16:30|950.3|950|950.4|949.8|950.4|950|950.3|949.8|0
1627975000000|2021-08-03 07:16:40|950.3|950|950.4|949.8|950.4|950|950.3|949.8|0
1627975010000|2021-08-03 07:16:50|950.6|949.9|950.9|950|951|950.1|950.6|949.9|0
1627975020000|2021-08-03 07:17:00|951|949.9|951.6|950.5|951.6|950.5|951|949.8|0
1627975030000|2021-08-03 07:17:10|951.7|950.4|951.8|950.5|951.9|950.5|951.7|950.4|0
1627975040000|2021-08-03 07:17:20||950.7||950.7||950.7||950.7|0
1627975050000|2021-08-03 07:17:30|951.7|950.8|951.7|950.8|951.7|950.8|951.7|950.8|0
1627975060000|2021-08-03 07:17:40|951.8|950.9|952.2|951|952.2|951|951.8|950.9|0
1627975070000|2021-08-03 07:17:50|952.1|950.9|951.7|950.8|952.1|950.9|951.7|950.8|0
1627975080000|2021-08-03 07:18:00|951.8||951.8||951.8||951.8||0
1627975100000|2021-08-03 07:18:20|951.9|950.9|952.3|951.3|952.3|951.3|951.9|950.9|0
1627975110000|2021-08-03 07:18:30|952.5|951.4|952.5|951.8|952.8|951.9|952.5|951.4|0
1627975160000|2021-08-03 07:19:20|952.4|951.5|952.3|951.4|952.4|951.5|952.3|951.4|0
1627975190000|2021-08-03 07:19:50|952.2||952.1||952.2||952.1||0
1627975200000|2021-08-03 07:20:00|952||952||952||952||0
1627975210000|2021-08-03 07:20:10|951.9|951.2|951.4|950.2|951.9|951.2|951.4|950.2|0
1627975220000|2021-08-03 07:20:20|951.3|950.8|951|950.1|951.3|950.8|950.9|950|0
1627975230000|2021-08-03 07:20:30|951.2|950.2|952.7|952|952.7|952.1|951.2|950.2|0
1627975240000|2021-08-03 07:20:40|952.6|951.6|952.3|951.4|952.6|951.6|952.2|951.4|0
1627975250000|2021-08-03 07:20:50||951.5||951.5||951.5||951.5|0
1627975260000|2021-08-03 07:21:00|952.5|951.6|952.6|952|952.6|952|952.5|951.6|0
1627975270000|2021-08-03 07:21:10|952.7|952.6|952.4|951.4|952.7|952.6|952.1|951.1|0
1627975280000|2021-08-03 07:21:20|952.3|951.5|952.3|951.5|952.3|951.5|952.2|951.5|0
1627975300000|2021-08-03 07:21:40|952.2|951.6|952.5|951.6|952.7|951.7|952.2|951.5|0
1627975310000|2021-08-03 07:21:50|952.4|951.5|952.4|952|952.4|952|952.4|951.5|0
1627975330000|2021-08-03 07:22:10|952.5|952.1|952.7|952|952.7|952.2|952.5|952|0
1627975350000|2021-08-03 07:22:30|952.6|951.6|952.4|951.6|952.6|951.6|952.4|951.6|0
1627975360000|2021-08-03 07:22:40|952.6|951.7|952.7|951.9|952.7|951.9|952.6|951.7|0
1627975390000|2021-08-03 07:23:10|952.6|951.7|952.6|951.6|952.6|951.7|952.6|951.6|0
1627975400000|2021-08-03 07:23:20|952.7|951.7|952.7|951.6|952.7|951.8|952.7|951.6|0
1627975410000|2021-08-03 07:23:30||951.7||951.7||951.7||951.7|0
1627975470000|2021-08-03 07:24:30|952.9|951.8|955.3|953.8|955.5|953.8|952.6|951.8|0
1627975480000|2021-08-03 07:24:40|955.2||955.1||955.2||955.1||0
1627975490000|2021-08-03 07:24:50|955|953.7|954.7|953.4|955|953.7|954.7|953.3|0
1627975500000|2021-08-03 07:25:00|954.9|953.5|955.8|954.4|956|954.4|954.9|953.5|0
1627975520000|2021-08-03 07:25:20|955.7|954.3|955.2|953.6|955.7|954.3|955.2|953.6|0
1627975530000|2021-08-03 07:25:30|955.1|953.5|955.1|953.8|955.1|953.8|955|953.5|0
1627975540000|2021-08-03 07:25:40|955|953.7|954.8|953.6|955.1|953.8|954.8|953.5|0
1627975550000|2021-08-03 07:25:50|954.7|953.5|954.6|953.4|954.7|953.5|954.6|953.4|0
1627975570000|2021-08-03 07:26:10|954.7|953.5|956|954.6|956|954.6|954.7|953.5|0
1627975680000|2021-08-03 07:28:00|955.9|954.4|955.5|954.3|955.9|954.4|955.5|954.3|0
1627975690000|2021-08-03 07:28:10|955.4||955.3||955.4||955.3||0
1627975700000|2021-08-03 07:28:20|955.2|954.1|954.7|953.4|955.2|954.1|954.7|953.4|0
1627975710000|2021-08-03 07:28:30||953.6||953.6||953.6||953.6|0
1627975720000|2021-08-03 07:28:40|954.8|953.7|955.6|954.5|955.7|954.8|954.8|953.7|0
1627975770000|2021-08-03 07:29:30|955.5|954.3|954.5|954.2|955.5|954.3|954.5|954.2|0
1627975780000|2021-08-03 07:29:40|954.4|953.9|954.2|953.4|954.4|953.9|954|953.4|0
1627975790000|2021-08-03 07:29:50|954.1|953.2|953.1|952.7|954.1|953.2|953.1|952.7|0
1627975800000|2021-08-03 07:30:00|953|952.6|953.1|952|953.1|952.6|953|952|0
1627975810000|2021-08-03 07:30:10|953.2|952.1|953.2|952.3|953.6|952.3|953.2|952.1|0
1627975820000|2021-08-03 07:30:20|953.1|952.2|953.1|952|953.1|952.2|953.1|952|0
1627975830000|2021-08-03 07:30:30|953.2|952.1|953.1|952.1|953.2|952.1|953.1|952.1|0
1627975840000|2021-08-03 07:30:40|953|952|953.5|952.9|953.8|953.1|952|951.1|0
1627975910000|2021-08-03 07:31:50|953.4|953.2|952.8|951.6|953.5|953.3|952.8|951.6|0
1627975920000|2021-08-03 07:32:00||951.3||951.3||951.4||951.3|0
1627975930000|2021-08-03 07:32:10||951.4||951.4||951.4||951.4|0
1627975950000|2021-08-03 07:32:30|952.7|951.5|952.7|951.7|952.7|951.8|952.7|951.5|0
1627975960000|2021-08-03 07:32:40|952.6||952.4||952.6||952.4||0
1627975970000|2021-08-03 07:32:50|952.3|951.5|951.7|950.9|952.3|951.5|951.7|950.8|0
1627975980000|2021-08-03 07:33:00|951.6|950.8|951.5|950.7|951.7|950.8|951.5|950.7|0
1627976010000|2021-08-03 07:33:30|951.7|950.8|952.3|951.2|952.3|951.2|951.7|950.8|0
1627976020000|2021-08-03 07:33:40|952.5|951.3|952.8|951.6|952.8|951.6|952.5|951.3|0
1627976030000|2021-08-03 07:33:50|952.9|951.7|953.6|952.5|953.8|952.7|952.9|951.7|0
1627976040000|2021-08-03 07:34:00|953.5|952.2|952.7|951.7|953.5|952.2|952.6|951.6|0
1627976050000|2021-08-03 07:34:10|952.8|951.8|954.8|953.5|955.1|953.5|952.8|951.8|0
1627976060000|2021-08-03 07:34:20|954.7|953.3|954.4|953.3|954.7|953.3|954.3|952.9|0
1627976080000|2021-08-03 07:34:40|954.3|953.2|953.7|952.5|954.3|953.2|953.7|952.4|0
1627976090000|2021-08-03 07:34:50|953.6|952.4|953.6|952.7|953.6|952.7|953.6|952.4|0
1627976100000|2021-08-03 07:35:00|952|951.9|952.9|952.4|953.6|952.4|952|951.8|0
1627976110000|2021-08-03 07:35:10|952.8||952.9||952.9||952.8||0
1627976120000|2021-08-03 07:35:20|952.8||952.8||952.8||952.8||0
1627976140000|2021-08-03 07:35:40|952.7||952.6||952.7||952.6||0
1627976150000|2021-08-03 07:35:50|952.7||952.7||952.7||952.7||0
1627976220000|2021-08-03 07:37:00|952.6|952.5|952.6|952.4|952.6|952.5|952.6|952.4|0
1627976230000|2021-08-03 07:37:10|952.5|952|952|951.4|952.5|952|952|951.4|0
1627976240000|2021-08-03 07:37:20|951.9||951.9||951.9||951.9||0
1627976300000|2021-08-03 07:38:20|952.1|951.5|952.2|951.5|952.5|951.6|951.9|951.5|0
1627976310000|2021-08-03 07:38:30|952.3|951.4|950.8|950|952.3|951.4|950.8|950|0
1627976320000|2021-08-03 07:38:40|950.9||950.8||950.9||950.7||0
1627976330000|2021-08-03 07:38:50|950.7||950.8||950.8||950.7||0
1627976340000|2021-08-03 07:39:00|950.7||950.8||950.8||950.7||0
1627976350000|2021-08-03 07:39:10||950.1||950.1||950.1||950.1|0
1627976410000|2021-08-03 07:40:10|951|950.2|952.6|951.5|952.6|951.5|951|950.2|0
1627976420000|2021-08-03 07:40:20|952.5|951.6|952.5|951.5|952.6|951.7|952.4|951.4|0
1627976430000|2021-08-03 07:40:30|952.4|951.4|952.3|951.4|952.4|951.4|952.3|951.4|0
1627976440000|2021-08-03 07:40:40|952.4||952.3||952.4||952.3||0
1627976450000|2021-08-03 07:40:50|952.2||951.9||952.2||951.9||0
1627976470000|2021-08-03 07:41:10|951.4|951.2|951.4|951|951.4|951.2|951.3|950.6|0
1627976540000|2021-08-03 07:42:20|951.6|951.1|951.9|951|951.9|951.1|951.6|951|0
1627976550000|2021-08-03 07:42:30|952|951.1|952|951|952|951.1|952|951|0
1627976560000|2021-08-03 07:42:40|952.1||952.1||952.1||952.1||0
1627976610000|2021-08-03 07:43:30|952|950.8|951|950.5|952|950.8|951|950.5|0
1627976640000|2021-08-03 07:44:00|950.9|950.3|951.1|950.1|951.3|950.3|950.8|950.1|0
1627976650000|2021-08-03 07:44:10|951||951||951||951||0
1627976660000|2021-08-03 07:44:20|951.2||951.3||951.4||951.2||0
1627976680000|2021-08-03 07:44:40|951.2||951.1||951.2||951.1||0
1627976690000|2021-08-03 07:44:50|951.2|951.1|951.4|950.7|951.5|951.1|951.1|950.1|0
1627976700000|2021-08-03 07:45:00|951.3|950.8|951.4|951|951.4|951|951.3|950.7|0
1627976730000|2021-08-03 07:45:30|951.3|951.4|950.8|950.2|952.2|951.4|950.7|950.1|0
1627976740000|2021-08-03 07:45:40|950.9|950.3|950.9|950.2|951|950.8|950.7|950.2|0
1627976750000|2021-08-03 07:45:50||950.3||950.3||950.3||950.3|0
1627976760000|2021-08-03 07:46:00|950.8|950.2|950.8|950.2|950.8|950.2|950.8|950.2|0
1627976770000|2021-08-03 07:46:10|950.7|950.3|950.8|950.2|950.8|950.3|950.7|950.2|0
1627976780000|2021-08-03 07:46:20|950.7|950.1|950.6|950|950.7|950.1|950.2|949.9|0
1627976790000|2021-08-03 07:46:30|950.5|949.9|949.9|949.2|950.5|949.9|949.6|949.2|0
1627976800000|2021-08-03 07:46:40|949.8|949.1|950.3|950|950.4|950|949.4|949.1|0
1627976810000|2021-08-03 07:46:50|950.2|949.8|950.9|949.7|950.9|949.8|949.8|949.2|0
1627976820000|2021-08-03 07:47:00|951.1|949.9|951.8|950.7|952|950.7|951.1|949.9|0
1627976830000|2021-08-03 07:47:10|951.7|950.8|952.3|951.2|952.3|951.2|951.7|950.8|0
1627976840000|2021-08-03 07:47:20|952.2|951.3|953.1|951.8|953.2|951.8|952.2|951.3|0
1627976860000|2021-08-03 07:47:40|953||953||953||953||0
1627976900000|2021-08-03 07:48:20|952.9||952.9||952.9||952.9||0
1627976960000|2021-08-03 07:49:20|953|952|954.4|953.3|954.7|953.3|953|952|0
1627977010000|2021-08-03 07:50:10|953.4|953.4|953.8|953.2|954.4|953.4|953.4|953.2|0
1627977020000|2021-08-03 07:50:20|953.7||953.8||953.8||953.7||0
1627977030000|2021-08-03 07:50:30|953.7|953|953.2|952|953.7|953|953.2|952|0
1627977040000|2021-08-03 07:50:40||952.1||952.1||952.1||952.1|0
1627977060000|2021-08-03 07:51:00|953.3|952.2|953.8|953.1|953.8|953.2|953.2|952.2|0
1627977070000|2021-08-03 07:51:10|954|953.2|954.2|953.3|954.8|953.6|953.7|953|0
1627977080000|2021-08-03 07:51:20|954.1|953.2|953|952.1|954.1|953.2|953|952.1|0
1627977090000|2021-08-03 07:51:30|952.9|952|952.6|951.9|952.9|952|952.6|951.8|0
1627977100000|2021-08-03 07:51:40||951.8||951.8||951.8||951.8|0
1627977110000|2021-08-03 07:51:50|952.5|951.7|952.4|951.3|952.5|951.7|952.4|951.3|0
1627977120000|2021-08-03 07:52:00|952.3|951.2|952.2|951.2|952.3|951.3|952.2|951.2|0
1627977170000|2021-08-03 07:52:50|952.1|951.3|952|951.3|952.1|951.3|951.9|951.3|0
1627977180000|2021-08-03 07:53:00|952.2|951.4|953|952.1|953.4|952.4|952.2|951.4|0
1627977190000|2021-08-03 07:53:10|953.1|952.2|953.1|952.2|953.1|952.2|953|952.2|0
1627977210000|2021-08-03 07:53:30|953.2|952.3|953.3|952.4|953.3|952.4|953.2|952.3|0
1627977230000|2021-08-03 07:53:50|953.2|952.3|953.3|952.2|953.3|952.3|953|952.1|0
1627977240000|2021-08-03 07:54:00|953.2|952.1|952.8|951.8|953.2|952.1|952.8|951.8|0
1627977250000|2021-08-03 07:54:10||951.9||952.2||952.2||951.9|0
1627977270000|2021-08-03 07:54:30|952.9|952.3|953.2|952.2|953.3|952.8|952.9|952.2|0
1627977290000|2021-08-03 07:54:50||952.3||952.3||952.3||952.3|0
1627977300000|2021-08-03 07:55:00|953.3||953.3||953.3||953.3||0
1627977320000|2021-08-03 07:55:20|953.2|952.2|953.2|952.2|953.2|952.3|953.2|952.2|0
1627977330000|2021-08-03 07:55:30|953.1|952|952.5|951.6|953.1|952|952.5|951.6|0
1627977340000|2021-08-03 07:55:40||951.7||951.7||951.7||951.7|0
1627977350000|2021-08-03 07:55:50||951.8||951.6||951.8||951.6|0
1627977360000|2021-08-03 07:56:00||951.7||951.7||951.7||951.7|0
1627977380000|2021-08-03 07:56:20|952.7|951.8|952.9|952.1|953.2|952.1|952.7|951.8|0
1627977400000|2021-08-03 07:56:40|953.1|952.2|953.2|952.3|953.2|952.3|953.1|952.2|0
1627977410000|2021-08-03 07:56:50|953.1|952.2|953.1|952.1|953.1|952.2|952.9|952|0
1627977420000|2021-08-03 07:57:00|953.2|952.2|953.6|952.7|953.7|952.9|952.9|952.2|0
1627977440000|2021-08-03 07:57:20||952.8||952.8||952.8||952.8|0
1627977460000|2021-08-03 07:57:40||952.7||952.7||952.7||952.7|0
1627977470000|2021-08-03 07:57:50|953.5|952.6|953.5|952.6|953.5|952.6|953.5|952.5|0
1627977480000|2021-08-03 07:58:00|953.6|952.7|955.2|954|955.2|954|953.6|952.7|0
1627977510000|2021-08-03 07:58:30|955.1|953.9|955.1|953.9|955.1|953.9|955.1|953.9|0
1627977520000|2021-08-03 07:58:40|954.5|953.8|954.2|953.2|954.5|953.8|954.2|953.2|0
1627977530000|2021-08-03 07:58:50|953|953.1|953.6|953|954.2|953.1|953|952.7|0
1627977540000|2021-08-03 07:59:00|953.5|952.9|953.2|952.4|953.5|952.9|953.2|952.3|0
1627977560000|2021-08-03 07:59:20|953.1|952.3|953|952.1|953.1|952.4|952.5|952.1|0
1627977570000|2021-08-03 07:59:30|952.9|952|952.5|951.5|952.9|952.1|952.5|951.5|0
1627977600000|2021-08-03 08:00:00|952.4|951.4|952.1|951.4|952.4|951.4|952.1|951|0
1627977610000|2021-08-03 08:00:10|952.2|951.5|952.3|951.7|952.4|951.7|952.2|951.5|1559
1627977620000|2021-08-03 08:00:20||951.8||951.7||951.8||951.7|0
1627977640000|2021-08-03 08:00:40|||||||||1
1627977650000|2021-08-03 08:00:50|952.2|951.5|951.5|950.4|952.2|951.5|951.5|950.4|1547
1627977660000|2021-08-03 08:01:00||950.5||950.4||950.5||950.4|0
1627977680000|2021-08-03 08:01:20||950.5||950.5||950.5||950.5|0
1627977710000|2021-08-03 08:01:50|951.4|950.3|951|950.1|951.4|950.3|951|950.1|30
1627977720000|2021-08-03 08:02:00|950.9||950.8||950.9||950.7||0
1627977730000|2021-08-03 08:02:10|950.7||950.6||950.7||950.6||0
1627977740000|2021-08-03 08:02:20|950.5|950|950.3|949.9|950.5|950|950.3|949.9|8154
1627977760000|2021-08-03 08:02:40|950.4|950|950.3|949.9|950.4|950.1|950.2|949.9|843
1627977770000|2021-08-03 08:02:50|950.2|950|950.3|950.1|950.4|950.1|950|949.9|15143
1627977790000|2021-08-03 08:03:10|950.4|950.2|950.8|950.3|951.2|950.3|950.4|950.1|557
1627977800000|2021-08-03 08:03:20|951|950.4|951.3|950.5|951.5|950.6|950.8|950.4|1461
1627977820000|2021-08-03 08:03:40|||||||||105
1627977830000|2021-08-03 08:03:50|951.2||951.2||951.2||951.2||0
1627977920000|2021-08-03 08:05:20|951.4|950.6|952.2|951.5|952.3|951.5|951.4|950.6|610
1627977950000|2021-08-03 08:05:50|952.3|952.2|952.3|951.9|952.7|952.4|952.3|951.4|12623
1627977960000|2021-08-03 08:06:00|952.2|951.7|952.1|951.4|952.2|951.7|952.1|951.4|250
1627977970000|2021-08-03 08:06:10|952|951.2|951.7|950.9|952|951.2|951.7|950.9|291
1627977980000|2021-08-03 08:06:20|951.8|951.3|951.7|951.3|951.8|951.4|951.7|951.3|1653
1627978020000|2021-08-03 08:07:00|951.6||951.6||951.6||951.6||0
1627978030000|2021-08-03 08:07:10|951.5||951.5||951.5||951.5||0
1627978040000|2021-08-03 08:07:20|951.6||951.5||951.6||951.5||0
1627978050000|2021-08-03 08:07:30|951.4|951|951.3|950.7|951.4|951|951.3|950.6|27
1627978070000|2021-08-03 08:07:50|951.2||951.2||951.2||951.2||0
1627978120000|2021-08-03 08:08:40|951||951||951||951||0
1627978140000|2021-08-03 08:09:00|951.2|950.8|951.4|950.7|951.5|951.1|951.2|950.7|522
1627978160000|2021-08-03 08:09:20|951.5|950.8|951.5|950.8|951.5|950.8|951.5|950.8|0
1627978180000|2021-08-03 08:09:40|951.7|950.9|952.2|951.6|952.4|951.7|951.5|950.9|667
1627978190000|2021-08-03 08:09:50|952.3|951.7|952.3|951.7|952.3|951.7|952.3|951.7|0
1627978200000|2021-08-03 08:10:00|952.4|951.6|952.6|952|952.6|952.1|952.4|951.6|1300
1627978210000|2021-08-03 08:10:10|952.5|951.9|952.5|951.9|952.5|951.9|952.5|951.9|0
1627978220000|2021-08-03 08:10:20|952.6|952.5|952.3|952|952.6|952.5|952.3|951.6|2380
1627978230000|2021-08-03 08:10:30|952.2|952.1|952.3|952|952.6|952.5|952.1|951.6|3364
1627978250000|2021-08-03 08:10:50|952.5|952.1|952.4|951.9|952.6|952.3|952.4|951.9|747
1627978260000|2021-08-03 08:11:00|952.5||952.5||952.5||952.5||0
1627978270000|2021-08-03 08:11:10|952.4||952.5||952.5||952.4||0
1627978280000|2021-08-03 08:11:20|952.4||952.4||952.4||952.4||0
1627978290000|2021-08-03 08:11:30|952.3|951.7|951.3|950.5|952.3|951.7|951.3|950.4|325
1627978310000|2021-08-03 08:11:50|951.2|951.1|951.1|950.5|951.2|951.1|951.1|950.5|1750
1627978320000|2021-08-03 08:12:00|951|950.4|951.4|951|951.4|951|951|950.3|1493
1627978330000|2021-08-03 08:12:10||950.9||950.9||950.9||950.8|0
1627978350000|2021-08-03 08:12:30|951.3|950.8|951.3|950.4|951.4|950.8|951.3|950.3|2035
1627978370000|2021-08-03 08:12:50|951.2|950.3|951.2|950.3|951.2|950.3|951.2|950.3|0
1627978380000|2021-08-03 08:13:00|951.1|950.2|950.8|950|951.1|950.2|950.8|949.9|0
1627978390000|2021-08-03 08:13:10|950.7||950.5||950.7||950.5||0
1627978420000|2021-08-03 08:13:40||950.1||950.1||950.1||950.1|0
1627978430000|2021-08-03 08:13:50|950.6|950.2|950.6|950|950.7|950.3|950.6|950|524
1627978440000|2021-08-03 08:14:00|950.5||950.5||950.5||950.5||0
1627978460000|2021-08-03 08:14:20|950.6||950.7||950.7||950.6||0
1627978470000|2021-08-03 08:14:30|950.6||950.6||950.6||950.6||0
1627978480000|2021-08-03 08:14:40|950.7||950.7||950.7||950.7||0
1627978490000|2021-08-03 08:14:50|950.6|949.9|950|949.9|950.6|950|950|949.9|10086
1627978500000|2021-08-03 08:15:00|950.1|950|949.8|949.3|950.1|950|949.8|949.3|11477
1627978510000|2021-08-03 08:15:10|949.7|949.2|949.6|949.2|949.7|949.2|949.6|949.2|2390
1627978530000|2021-08-03 08:15:30|949.7|949.3|949.8|949.6|949.8|949.6|949.7|949.2|1317
1627978540000|2021-08-03 08:15:40|949.9|949.8|950|949.9|950|949.9|949.9|949.8|2818
1627978550000|2021-08-03 08:15:50|||||||||823
1627978560000|2021-08-03 08:16:00|||||||||2324
1627978570000|2021-08-03 08:16:10|||||||||2984
1627978580000|2021-08-03 08:16:20|||||||||1367
1627978610000|2021-08-03 08:16:50|||||||||2098
1627978620000|2021-08-03 08:17:00|||||||||1727
1627978630000|2021-08-03 08:17:10|||||||||824
1627978660000|2021-08-03 08:17:40|950.1|950|950.9|950.4|951|950.4|950.1|950|1034
1627978670000|2021-08-03 08:17:50|950.8|950.3|950.2|949.9|950.8|950.3|950.2|949.9|4946
1627978680000|2021-08-03 08:18:00|950.3|950|950.9|950.3|950.9|950.3|950.3|949.9|1024
1627978690000|2021-08-03 08:18:10|950.8|950.2|950.7|949.9|950.8|950.2|950.7|949.9|1250
1627978700000|2021-08-03 08:18:20|950.6|950|950.4|949.9|950.6|950|950.4|949.9|0
1627978710000|2021-08-03 08:18:30|950.3|950|950.2|949.9|950.4|950|950.2|949.9|52
1627978720000|2021-08-03 08:18:40|950.1|950|950.2|949.9|950.2|950|950|949.9|4430
1627978730000|2021-08-03 08:18:50|950.1|950|950.2|950|950.2|950.1|950|949.9|2060
1627978740000|2021-08-03 08:19:00||949.9||949.9||949.9||949.9|0
1627978750000|2021-08-03 08:19:10||950||950||950||950|0
1627978760000|2021-08-03 08:19:20|950.3|950.1|951.4|950.7|951.5|950.7|950.3|950.1|1416
1627978770000|2021-08-03 08:19:30|951.5|950.8|951.7|950.8|951.8|950.8|951.5|950.8|0
1627978780000|2021-08-03 08:19:40|951.4||951.4||951.4||951.4||0
1627978790000|2021-08-03 08:19:50|951.6||951.6||951.8||951.6||0
1627978800000|2021-08-03 08:20:00|951.8|950.9|951.8|951|951.9|951|951.8|950.9|30
1627978810000|2021-08-03 08:20:10|951.7|950.9|951.6|950.8|951.7|950.9|951.6|950.8|400
1627978820000|2021-08-03 08:20:20|951.7|950.9|951.6|950.9|951.7|950.9|951.6|950.9|0
1627978850000|2021-08-03 08:20:50|951.7|951|952|951.1|952.3|951.1|951.7|951|267
1627978870000|2021-08-03 08:21:10|951.9|951|951.9|951|951.9|951|951.9|951|0
1627978880000|2021-08-03 08:21:20|951.8|950.9|951.5|950.7|951.8|950.9|951.5|950.7|0
1627978910000|2021-08-03 08:21:50|951.7|950.8|951.8|950.8|951.8|950.8|951.7|950.8|0
1627978920000|2021-08-03 08:22:00|951.6||951.6||951.6||951.6||0
1627978980000|2021-08-03 08:23:00|951.5|950.7|951.5|950.7|951.6|950.8|951.3|950.7|0
1627978990000|2021-08-03 08:23:10||950.8||950.8||950.8||950.8|0
1627979000000|2021-08-03 08:23:20|951.6|950.9|951.6|950.9|951.6|950.9|951.6|950.9|0
1627979010000|2021-08-03 08:23:30|951.5|951|951.6|951|951.6|951|951.5|951|0
1627979030000|2021-08-03 08:23:50|951.5||951.5||951.5||951.5||0
1627979040000|2021-08-03 08:24:00||951.1||951||951.1||951|0
1627979060000|2021-08-03 08:24:20|951.6|951.1|951.9|951.3|951.9|951.5|951.4|951.1|2133
1627979070000|2021-08-03 08:24:30|951.8|951.5|951.8|951.5|951.8|951.5|951.8|951.5|0
1627979080000|2021-08-03 08:24:40|951.7|951.3|951.7|951.5|951.8|951.5|951.7|951.3|289
1627979100000|2021-08-03 08:25:00|951.9|951.6|951.9|951.7|952|951.8|951.9|951.6|552
1627979110000|2021-08-03 08:25:10|951.8|951.6|949.8|949.3|951.8|951.6|949.8|949.2|22505
1627979130000|2021-08-03 08:25:30|949.7|949.2|949.3|948.8|949.7|949.2|948.9|948|6995
1627979140000|2021-08-03 08:25:40|949.2|948.7|949.3|948.6|949.3|948.7|949.2|948.5|0
1627979160000|2021-08-03 08:26:00|949.2|948.7|947.9|947.4|949.3|948.8|947.9|947|6739
1627979170000|2021-08-03 08:26:10|948|947.6|948.4|947.7|948.6|948.1|948|947.6|2369
1627979180000|2021-08-03 08:26:20|948.3|947.6|948.6|948.2|948.6|948.2|948.3|947.6|3068
1627979190000|2021-08-03 08:26:30|948.8|948.3|948.4|948|949.1|948.5|948.3|947.9|11713
1627979220000|2021-08-03 08:27:00|948.3||948.4||948.4||948.3||200
1627979230000|2021-08-03 08:27:10|948.6|948.1|949|948.6|949|948.6|948.6|948.1|175
1627979250000|2021-08-03 08:27:30|948.9||948.9||948.9||948.9||0
1627979260000|2021-08-03 08:27:40|||||||||20
1627979270000|2021-08-03 08:27:50|948.8|948.4|948.8|948.1|949|948.4|948.6|948.1|203
1627979280000|2021-08-03 08:28:00|948.7|948|948.7|948.1|948.7|948.1|948.7|948|0
1627979290000|2021-08-03 08:28:10|948.6|948|948.6|948|948.6|948|948.6|948|0
1627979300000|2021-08-03 08:28:20|948.5|947.8|948.1|947.6|948.5|947.8|948.1|947.6|580
1627979310000|2021-08-03 08:28:30|948.3|947.8|948|947.4|948.4|947.8|947.8|947.4|4708
1627979330000|2021-08-03 08:28:50|947.9|947.5|947.9|947.4|947.9|947.5|947.9|947.4|0
1627979350000|2021-08-03 08:29:10|947.8|947.2|947.6|947|947.8|947.2|947.6|947|2500
1627979360000|2021-08-03 08:29:20|947.5||947.5||947.5||947.5||0
1627979370000|2021-08-03 08:29:30|947.4|946.9|947.2|946.5|947.4|946.9|947.2|946.5|4639
1627979380000|2021-08-03 08:29:40|||||||||200
1627979390000|2021-08-03 08:29:50|947.1|946.6|947.3|946.6|947.3|946.6|947.1|946.6|465
1627979400000|2021-08-03 08:30:00|947.4|947|947.4|947|947.5|947.1|947.4|947|0
1627979410000|2021-08-03 08:30:10|947.5|947.1|947.5|947|947.5|947.1|947.5|947|0
1627979420000|2021-08-03 08:30:20|947.6|947.1|948|947.3|948.1|947.3|947.6|947|0
1627979440000|2021-08-03 08:30:40|947.9|947.2|947.9|947.1|947.9|947.2|947.9|947|0
1627979450000|2021-08-03 08:30:50|947|947|946.7|946|947|947|946.7|946|0
1627979460000|2021-08-03 08:31:00|946.6|945.8|946.2|945.3|946.6|945.8|946.2|945.2|0
1627979480000|2021-08-03 08:31:20|946.1|945.1|946|945.1|946.1|945.1|946|945.1|0
1627979500000|2021-08-03 08:31:40|945.9||945.6||945.9||945.5||0
1627979510000|2021-08-03 08:31:50|945.5|945.2|945.5|945.1|945.5|945.2|945.5|945.1|0
1627979520000|2021-08-03 08:32:00|945.6|945.3|945.4|945.1|945.6|945.4|945.4|945.1|0
1627979530000|2021-08-03 08:32:10|945.5|945.2|945.5|945.1|945.5|945.2|945.5|945.1|0
1627979540000|2021-08-03 08:32:20|945.4||945.5||945.5||945.4||0
1627979550000|2021-08-03 08:32:30||945.2||945.2||945.2||945.2|0
1627979560000|2021-08-03 08:32:40|945.6|945.3|946|945.3|946.1|945.9|945.6|945.3|0
1627979570000|2021-08-03 08:32:50|946.1|945.2|946|945.6|946.1|946|946|945.1|0
1627979600000|2021-08-03 08:33:20|945.9|945.4|945.9|945.2|945.9|945.4|945.7|945.1|0
1627979610000|2021-08-03 08:33:30|946.1|945.3|946.3|945.8|946.3|945.8|946.1|945.3|0
1627979620000|2021-08-03 08:33:40|946.2|945.7|946|945.4|946.2|945.7|946|945.4|0
1627979630000|2021-08-03 08:33:50|946.1|945.5|946.3|945.5|946.3|945.5|946.1|945.5|0
1627979640000|2021-08-03 08:34:00|946.2|945.4|946|945.4|946.2|945.4|946|945.3|0
1627979650000|2021-08-03 08:34:10|946.1|945.5|946.2|945.5|946.3|945.5|946.1|945.5|0
1627979660000|2021-08-03 08:34:20|946|945.4|945.9|945.5|946|945.5|945.9|945.1|0
1627979670000|2021-08-03 08:34:30|945.8|945.3|945.9|945.4|945.9|945.5|945.8|945.2|0
1627979680000|2021-08-03 08:34:40||945.3||945.3||945.3||945.2|0
1627979690000|2021-08-03 08:34:50|945.8|945.2|945.8|945.1|945.8|945.2|945.8|945.1|0
1627979700000|2021-08-03 08:35:00|945.9|945.2|945.8|945.1|945.9|945.2|945.8|945.1|0
1627979710000|2021-08-03 08:35:10|945.7|945.2|945.6|945.1|945.7|945.2|945.6|945.1|0
1627979730000|2021-08-03 08:35:30|945.8|945.2|945.9|945.4|945.9|945.4|945.6|945.2|0
1627979740000|2021-08-03 08:35:40|946.1|945.5|946.5|945.9|946.8|946.1|946|945.5|0
1627979760000|2021-08-03 08:36:00|946.7|946|946.4|945.4|946.8|946|946.4|945.4|0
1627979780000|2021-08-03 08:36:20|946.3|945.3|946.2|945.3|946.3|945.3|946.2|945.3|0
1627979800000|2021-08-03 08:36:40|946.3|945.4|946.3|945.4|946.4|946.2|946.3|945.4|0
1627979810000|2021-08-03 08:36:50|946.2|945.5|946.4|945.5|946.4|945.5|946.2|945.4|0
1627979820000|2021-08-03 08:37:00|946.3||946.3||946.3||946.3||0
1627979850000|2021-08-03 08:37:30|946.2|945|945|944.5|946.2|945|945|944.5|0
1627979860000|2021-08-03 08:37:40|944.9|944.2|944.8|944.2|944.9|944.2|944.8|944.2|0
1627979870000|2021-08-03 08:37:50|944.7|944|944.7|944.1|944.9|944.1|944.7|944|0
1627979880000|2021-08-03 08:38:00|944.9|944.4|944.9|944.4|944.9|944.5|944.9|944.4|0
1627979890000|2021-08-03 08:38:10|944.8|944.2|944.8|944.1|944.8|944.2|944.7|944|0
1627979910000|2021-08-03 08:38:30|944.9|944.2|944.8|944.3|945.1|944.8|944.8|944.2|0
1627979920000|2021-08-03 08:38:40|944.9||944.8||944.9||944.8||0
1627979940000|2021-08-03 08:39:00|944.7|944|944.6|944.3|944.7|944.3|944.5|944|0
1627979960000|2021-08-03 08:39:20|944.5||944.6||944.6||944.5||0
1627979980000|2021-08-03 08:39:40|944.5|944|944.5|944|944.5|944|944.5|944|0
1627979990000|2021-08-03 08:39:50|944.4|943.8|943.2|942.3|944.4|943.8|943.2|942.2|0
1627980000000|2021-08-03 08:40:00|943.1|942.2|943|942.1|943.1|942.2|943|942|0
1627980010000|2021-08-03 08:40:10||942||942||942||942|0
1627980020000|2021-08-03 08:40:20|942.9||942.8||942.9||942.8||0
1627980030000|2021-08-03 08:40:30|942.7|941.9|941.6|941|942.7|941.9|941.6|941|0
1627980040000|2021-08-03 08:40:40||941.1||941.3||941.3||941|0
1627980050000|2021-08-03 08:40:50|941.7|941.4|941.2|941|941.7|941.4|941.2|941|0
1627980060000|2021-08-03 08:41:00|941.1|940.7|941.2|940.8|941.3|941.1|941.1|940.4|0
1627980070000|2021-08-03 08:41:10|941.3|940.9|941.6|940.9|941.7|941.2|941.3|940.8|0
1627980090000|2021-08-03 08:41:30|941.5|940.8|941.5|940.7|941.5|940.8|941.5|940.6|0
1627980120000|2021-08-03 08:42:00|941.4|941.1|941.4|941.1|941.4|941.1|941.4|941.1|0
1627980130000|2021-08-03 08:42:10|941.5|941.2|941.5|940.7|941.5|941.2|941.4|940.6|0
1627980190000|2021-08-03 08:43:10|941.6|940.8|942.1|941.4|942.7|942|941.6|940.8|0
1627980200000|2021-08-03 08:43:20|942|941.3|942|941.2|942|941.3|941.9|941.1|0
1627980210000|2021-08-03 08:43:30|941.9|941.1|941.9|941.2|942.1|942|941.9|941.1|0
1627980220000|2021-08-03 08:43:40|941.8|941.1|941.6|940.9|941.8|941.1|941.6|940.9|0
1627980230000|2021-08-03 08:43:50|941.7|940.8|942.1|941.6|942.1|941.6|941.7|940.8|0
1627980240000|2021-08-03 08:44:00|942.2|941.7|942.4|941.8|942.7|942.1|942.2|941.7|0
1627980250000|2021-08-03 08:44:10|942|941.9|942.5|941.8|942.5|941.9|942|941.8|0
1627980260000|2021-08-03 08:44:20|942.6|941.9|942.7|941.9|942.7|941.9|942.6|941.9|0
1627980270000|2021-08-03 08:44:30|942|942|942.7|941.9|942.7|942|942|941.8|0
1627980290000|2021-08-03 08:44:50|942.6|941.8|942.6|941.8|942.6|941.9|942.6|941.7|0
1627980300000|2021-08-03 08:45:00|942.5|941.7|942|941.3|942.5|941.7|941.7|941.3|0
1627980310000|2021-08-03 08:45:10|942.1|941.4|942.7|941.6|942.7|941.6|942.1|941.4|0
1627980320000|2021-08-03 08:45:20|942|941.7|942.7|941.8|942.7|941.8|942|941.7|0
1627980330000|2021-08-03 08:45:30||942.2||942.2||942.2||942.2|0
1627980350000|2021-08-03 08:45:50|942.6|942|942.5|941.6|942.6|942|942.5|941.5|0
1627980400000|2021-08-03 08:46:40||941.8||941.8||941.8||941.8|0
1627980430000|2021-08-03 08:47:10|942.6|941.9|943.1|942.4|943.5|942.8|942.6|941.9|0
1627980440000|2021-08-03 08:47:20|942.9|942.7|943.2|942.7|943.2|942.8|942.9|942.7|0
1627980450000|2021-08-03 08:47:30|942.6|942.5|943.4|942.6|943.7|943|942.6|942.3|0
1627980460000|2021-08-03 08:47:40||942.5||942.6||942.6||942.5|0
1627980470000|2021-08-03 08:47:50|943.5|943|943.7|943|943.7|943|943.5|943|0
1627980500000|2021-08-03 08:48:20|943.8|943.1|944.4|943.3|944.5|943.3|943.8|943|0
1627980520000|2021-08-03 08:48:40|944.3|943.2|944|943.1|944.3|943.2|944|943|0
1627980530000|2021-08-03 08:48:50|944.1|943.3|944.8|944.2|945|944.2|944.1|943.3|0
1627980540000|2021-08-03 08:49:00|944.9|944.3|946.2|945.1|946.3|945.1|944.9|944.3|0
1627980550000|2021-08-03 08:49:10|946.1|945|945.9|945|946.1|945|945.9|945|0
1627980570000|2021-08-03 08:49:30|946|945.3|946|945.3|946.1|945.3|946|945.3|0
1627980580000|2021-08-03 08:49:40|946.1|945.4|946.4|945.4|946.4|945.4|946.1|945.4|0
1627980600000|2021-08-03 08:50:00|946.3|945.8|946.3|945.7|946.4|946.1|946.1|945.6|0
1627980610000|2021-08-03 08:50:10||945.8||945.8||945.8||945.8|0
1627980620000|2021-08-03 08:50:20||945.7||945.5||945.8||945.5|0
1627980630000|2021-08-03 08:50:30||945.6||945.6||945.6||945.6|0
1627980660000|2021-08-03 08:51:00|946.2|945.5|946.1|945.5|947|946.3|946.1|945|0
1627980670000|2021-08-03 08:51:10|946.2||946.3||946.3||946.2||0
1627980680000|2021-08-03 08:51:20|946.2||946.2||946.2||946.2||0
1627980690000|2021-08-03 08:51:30|946.1|946|945.6|945|946.1|946|945.6|945|0
1627980700000|2021-08-03 08:51:40|945.7|945.1|945.7|945.1|945.7|945.1|945.7|945.1|0
1627980710000|2021-08-03 08:51:50|945.6|945|945.7|945.2|945.7|945.2|945.6|945|0
1627980730000|2021-08-03 08:52:10|945.6|945|944.7|943.8|945.6|945|944.7|943.7|0
1627980790000|2021-08-03 08:53:10|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944.2|0
1627980800000|2021-08-03 08:53:20|944.5|944|943.9|943|944.5|944|943.9|943|0
1627980810000|2021-08-03 08:53:30|943.8|942.9|944.7|943.8|944.7|943.8|943.6|942.5|0
1627980820000|2021-08-03 08:53:40||943.9||943.9||943.9||943.9|0
1627980830000|2021-08-03 08:53:50|944.6|943.8|944.3|943.4|944.6|944|944.3|943.4|0
1627980840000|2021-08-03 08:54:00|944.2|943.3|944.1|943|944.2|943.3|944.1|942.9|0
1627980900000|2021-08-03 08:55:00|944.5|943.1|946.3|945.1|946.6|945.1|944.5|943.1|0
1627980910000|2021-08-03 08:55:10|946.2|945|945.9|944.6|946.2|945|945.9|944.6|0
1627980920000|2021-08-03 08:55:20||944.5||944.6||944.6||944.4|0
1627980940000|2021-08-03 08:55:40||944.7||944.8||944.8||944.7|0
1627980950000|2021-08-03 08:55:50|945.8||945.7||945.8||945.7||0
1627980960000|2021-08-03 08:56:00|945.6|944.7|944.5|943.5|945.6|944.7|944.5|943.4|0
1627980970000|2021-08-03 08:56:10||943.6||943.6||943.7||943.6|0
1627980980000|2021-08-03 08:56:20|944.4|943.5|944|943.1|944.4|943.5|944|943.1|0
1627980990000|2021-08-03 08:56:30||943.2||943.2||943.2||943.2|0
1627981000000|2021-08-03 08:56:40||943.1||943.1||943.1||943.1|0
1627981010000|2021-08-03 08:56:50||943.2||943.1||943.2||943.1|0
1627981020000|2021-08-03 08:57:00||943.2||943.2||943.2||943.1|0
1627981060000|2021-08-03 08:57:40|943.9|943.1|943.6|942.9|943.9|943.1|943.6|942.8|0
1627981070000|2021-08-03 08:57:50||942.8||942.7||942.8||942.6|0
1627981080000|2021-08-03 08:58:00|943.7|942.9|943.7|943|943.7|943|943.7|942.9|0
1627981110000|2021-08-03 08:58:30||942.9||943||943||942.7|0
1627981130000|2021-08-03 08:58:50|943.6|943.3|943.6|942.9|943.6|943.3|943.5|942.4|0
1627981140000|2021-08-03 08:59:00|943.7|943|944|943.1|944|943.3|943.7|943|0
1627981150000|2021-08-03 08:59:10|943.9|943.3|943.5|942.7|943.9|943.7|943.5|942.4|0
1627981160000|2021-08-03 08:59:20|943.6|942.8|944|942.8|944|942.8|943.6|942.8|0
1627981190000|2021-08-03 08:59:50|944.1|942.9|945|944|945.4|944.2|944.1|942.9|0
1627981200000|2021-08-03 09:00:00|944.9|943.9|944.9|943.8|944.9|943.9|944.9|943.7|0
1627981210000|2021-08-03 09:00:10|944.8|943.7|944.6|943.7|944.8|943.7|944.6|943.7|0
1627981220000|2021-08-03 09:00:20|944.5||944.6||944.6||944.5||75
1627981250000|2021-08-03 09:00:50||943.8||943.7||943.8||943.7|100
1627981260000|2021-08-03 09:01:00|944.5|944.2|944.3|943.4|944.5|944.2|944.2|943|370
1627981280000|2021-08-03 09:01:20|944.2|943.5|944.2|943.5|944.2|943.5|944.2|943.5|0
1627981300000|2021-08-03 09:01:40|944.3|943.6|944.3|943.6|944.3|943.6|944.3|943.6|0
1627981310000|2021-08-03 09:01:50|944.2||944.2||944.2||944.2||0
1627981330000|2021-08-03 09:02:10|944.3|943.7|944.5|943.5|944.5|943.8|944.3|943.5|790
1627981340000|2021-08-03 09:02:20|944.4||944.4||944.4||944.4||0
1627981350000|2021-08-03 09:02:30|944.3|943.4|944|943.4|944.3|943.7|944|943.4|1145
1627981360000|2021-08-03 09:02:40|944.1|943.2|943.6|942.7|944.1|943.2|943.5|942.5|851
1627981370000|2021-08-03 09:02:50|943.5||943.5||943.5||943.5||0
1627981410000|2021-08-03 09:03:30|943.4||943.5||943.5||943.4||0
1627981420000|2021-08-03 09:03:40|943.4|942.8|943.4|942.7|943.5|942.8|943.4|942.7|0
1627981440000|2021-08-03 09:04:00|943.3|942.5|943.3|942.3|943.3|942.5|943.3|942.3|2
1627981460000|2021-08-03 09:04:20||942.6||942.3||942.6||942.3|0
1627981470000|2021-08-03 09:04:30|943.2|942.2|943.2|942.1|943.2|942.3|943.2|942|0
1627981480000|2021-08-03 09:04:40|943.1||943.1||943.1||943.1||0
1627981500000|2021-08-03 09:05:00|943|942|943|942.1|943|942.1|943|942|1000
1627981510000|2021-08-03 09:05:10||942.3||942.3||942.4||942.3|0
1627981520000|2021-08-03 09:05:20|942.9||942.9||942.9||942.9||0
1627981570000|2021-08-03 09:06:10|942.8|942.1|942.1|941.3|942.8|942.1|942.1|941.3|990
1627981580000|2021-08-03 09:06:20|942|941.1|941.9|941|942|941.1|941.9|941|447
1627981650000|2021-08-03 09:07:30||941.1||941.2||941.3||941.1|300
1627981660000|2021-08-03 09:07:40|941.8|941.5|941.7|941.2|941.8|941.5|941.7|941.2|1574
1627981670000|2021-08-03 09:07:50|941.6|941.5|939.8|939.1|941.6|941.5|939.8|939|57737
1627981680000|2021-08-03 09:08:00|939.7|939|938.8|938|939.7|939|937.9|937|12165
1627981690000|2021-08-03 09:08:10|938.7|937.8|938.6|937.6|938.7|937.8|938.6|937.6|0
1627981700000|2021-08-03 09:08:20|938.7|937.7|939.1|938.5|939.5|939|938.2|937.4|14287
1627981710000|2021-08-03 09:08:30|939|938.8|939.8|939.2|939.9|939.4|939|938.5|13888
1627981720000|2021-08-03 09:08:40|940|939.9|939.4|938.6|940|939.9|939.2|938.5|17795
1627981730000|2021-08-03 09:08:50|939.5|938.7|940|939.2|940|939.2|939.5|938.7|3908
1627981740000|2021-08-03 09:09:00|939.7|939|939.6|939|939.7|939|939.6|938.6|0
1627981750000|2021-08-03 09:09:10|939.7|939.6|939.4|939|940|939.6|939.4|938.6|14009
1627981770000|2021-08-03 09:09:30|939.6|939.4|939.5|939.4|940|939.4|939.5|939.4|10314
1627981780000|2021-08-03 09:09:40|939.7|939.5|939.6|939.5|939.8|939.5|939.6|939.5|5613
1627981790000|2021-08-03 09:09:50|939.5|939|939.3|939|939.5|939|939.3|939|73
1627981810000|2021-08-03 09:10:10|939.6|939.5|939.6|939.5|939.6|939.5|939.6|939.5|9341
1627981820000|2021-08-03 09:10:20|939.5|939.1|938.4|938|939.6|939.1|938.4|938|8991
1627981830000|2021-08-03 09:10:30|938.5||938.5||938.5||938.4||0
1627981840000|2021-08-03 09:10:40|938.7|938.1|938.7|938.2|938.7|938.3|938.7|938|2611
1627981860000|2021-08-03 09:11:00||938.1||938.1||938.1||938|0
1627981870000|2021-08-03 09:11:10||938||938||938||938|0
1627981880000|2021-08-03 09:11:20||938.1||938.1||938.1||938.1|0
1627981890000|2021-08-03 09:11:30|938.6|938|938.6|938|938.6|938|938.6|938|1100
1627981900000|2021-08-03 09:11:40|938.5|937.9|937.8|937.1|938.5|937.9|937.8|937|2200
1627981910000|2021-08-03 09:11:50|937.7|937|937.7|937.5|937.8|937.5|937.7|937|442
1627981920000|2021-08-03 09:12:00|937.8|937.6|937.8|937.5|937.8|937.6|937.7|937.5|2756
1627981940000|2021-08-03 09:12:20|937.7|937.6|938.2|937.9|938.6|938.2|937.7|937.6|3863
1627981950000|2021-08-03 09:12:30|938.3|937.8|937.6|937|938.3|937.8|937.6|937|3121
1627981960000|2021-08-03 09:12:40|937.7|937.1|937.7|937.1|937.7|937.1|937.7|937|250
1627981990000|2021-08-03 09:13:10|937.6|937|937.6|937|937.6|937|937.6|937|1206
1627982010000|2021-08-03 09:13:30|937.7|937.1|939.1|938.2|939.2|938.2|937.7|937.1|3851
1627982020000|2021-08-03 09:13:40|939.3|938.3|939.5|938.8|939.7|938.8|939.3|938.3|0
1627982030000|2021-08-03 09:13:50|939.7|938.9|939.7|939.1|940.2|939.5|939.5|938.9|559
1627982040000|2021-08-03 09:14:00|939.9|939|940.1|939.1|940.2|939.2|939.9|938.7|0
1627982050000|2021-08-03 09:14:10|939.8|939.2|939.8|939.2|939.8|939.2|939.8|939.1|0
1627982060000|2021-08-03 09:14:20|939.7|939.1|939.6|939.1|939.8|939.1|939.6|939.1|0
1627982070000|2021-08-03 09:14:30|939.8|939.2|940.2|939.4|940.3|939.4|939.8|939.2|906
1627982080000|2021-08-03 09:14:40|940.1|939.3|940.3|939.8|940.3|939.8|939.9|939.1|2998
1627982090000|2021-08-03 09:14:50|940.2|939.9|940.3|939.8|940.3|939.9|940.2|939.8|0
1627982100000|2021-08-03 09:15:00|940.2||940.3||940.3||940||0
1627982110000|2021-08-03 09:15:10|940.2|940|940.1|939.4|940.3|940|939.9|939.4|0
1627982120000|2021-08-03 09:15:20|940|939.2|939.8|939.1|940|939.2|939.8|939.1|0
1627982130000|2021-08-03 09:15:30|939.7||939.7||939.7||939.7||0
1627982160000|2021-08-03 09:16:00|939.6||939.5||939.6||939.5||0
1627982180000|2021-08-03 09:16:20|939.4|939|939.5|939|939.5|939|939.2|939|0
1627982190000|2021-08-03 09:16:30|939.6|939.1|940.1|939.3|940.3|940|939.6|939.1|0
1627982200000|2021-08-03 09:16:40|940|939.2|939.6|939|940|939.3|939.6|939|0
1627982210000|2021-08-03 09:16:50|939.5|938.8|939.3|938.8|939.5|938.8|939.1|938.8|0
1627982250000|2021-08-03 09:17:30|939.2|938.7|938.8|937.9|939.2|938.7|938.8|937.7|0
1627982260000|2021-08-03 09:17:40|938.7||938.7||938.7||938.7||0
1627982280000|2021-08-03 09:18:00|938.8||938.8||938.8||938.8||0
1627982290000|2021-08-03 09:18:10|939|938.1|938.8|938.3|939|938.6|938.8|938.1|0
1627982310000|2021-08-03 09:18:30||938.2||938.1||938.2||938.1|0
1627982320000|2021-08-03 09:18:40|938.7||938.7||938.7||938.7||0
1627982330000|2021-08-03 09:18:50|938.8||938.8||938.8||938.8||0
1627982340000|2021-08-03 09:19:00|938.7|938|938.7|938|938.7|938|938.7|938|0
1627982350000|2021-08-03 09:19:10|938.8|938.1|938.7|938|938.8|938.1|938.7|938|0
1627982360000|2021-08-03 09:19:20|938.8|938.1|938.7|938|939|938.6|938.6|938|0
1627982370000|2021-08-03 09:19:30|938.6||938.6||938.6||938.6||0
1627982380000|2021-08-03 09:19:40|938.7||938.6||938.7||938.6||0
1627982390000|2021-08-03 09:19:50|938.7||938.4||938.7||938.4||0
1627982400000|2021-08-03 09:20:00|938.3|937.8|938|937.2|938.3|937.8|938|937.1|0
1627982410000|2021-08-03 09:20:10|937.9|937.1|937.9|937.6|938.2|937.8|937.8|937|0
1627982420000|2021-08-03 09:20:20|938.1|937.7|937.9|937.7|938.2|937.7|937.9|937.7|0
1627982440000|2021-08-03 09:20:40|938.1|937.6|938.1|937.5|938.4|937.9|937.9|937.5|0
1627982450000|2021-08-03 09:20:50|938.2||938.2||938.2||938.2||0
1627982460000|2021-08-03 09:21:00|938.1||938.1||938.1||938.1||0
1627982470000|2021-08-03 09:21:10||937.9||937.5||937.9||937.5|0
1627982480000|2021-08-03 09:21:20|938|937.3|937.7|937|938.1|938|937.7|937|0
1627982490000|2021-08-03 09:21:30|937.6||937.6||937.6||937.6||0
1627982510000|2021-08-03 09:21:50|937.7|937.1|937.9|937.3|937.9|937.3|937.7|937.1|0
1627982520000|2021-08-03 09:22:00|937.8|937.2|937.8|937.3|937.8|937.3|937.8|937.2|0
1627982540000|2021-08-03 09:22:20|937.7||937.7||937.8||937.7||0
1627982560000|2021-08-03 09:22:40|937.9|937.4|938|937.6|938.2|937.9|937.9|937.4|0
1627982570000|2021-08-03 09:22:50|938.2|937.7|938|937.4|938.2|937.8|937.8|937.3|0
1627982580000|2021-08-03 09:23:00|937.9|937.3|937.7|937.3|937.9|937.3|937.7|937.3|0
1627982590000|2021-08-03 09:23:10|937.6||937.6||937.6||937.6||0
1627982610000|2021-08-03 09:23:30||937.4||937.2||937.4||937|0
1627982620000|2021-08-03 09:23:40|937.5|937|937.5|937|937.5|937|937.5|937|0
1627982640000|2021-08-03 09:24:00|937.4|936.8|937.3|936.4|937.4|936.9|937.3|936.1|0
1627982680000|2021-08-03 09:24:40|937.2|936.2|936.9|936.5|937.2|936.6|936.5|936|0
1627982690000|2021-08-03 09:24:50|936.8|936.4|937.2|936.7|937.3|937|936.8|936.2|0
1627982700000|2021-08-03 09:25:00|937.4|936.8|937.6|936.8|937.7|937|937.4|936.7|0
1627982710000|2021-08-03 09:25:10|937.2||937.2||937.2||937.2||0
1627982740000|2021-08-03 09:25:40|937.4|936.9|938.2|937.6|938.5|937.6|937.3|936.9|0
1627982750000|2021-08-03 09:25:50|938.4|937.7|939.3|938.4|939.4|938.4|938.1|937.7|0
1627982760000|2021-08-03 09:26:00|939.2|938.3|939|938.4|939.2|938.4|939|938.3|0
1627982770000|2021-08-03 09:26:10|938.9|938.3|938.5|937.4|938.9|938.3|938.5|937.3|0
1627982780000|2021-08-03 09:26:20|938.4||938.3||938.4||938.3||0
1627982820000|2021-08-03 09:27:00|938.4|937.8|940.3|939.2|940.3|939.2|938.4|937.8|0
1627982850000|2021-08-03 09:27:30|940.2||940.2||940.2||940.2||0
1627982860000|2021-08-03 09:27:40|940.1|940|939.9|939|940.1|940|939.9|939|0
1627982870000|2021-08-03 09:27:50|940|939.1|940.4|940|940.7|940|940|939.1|0
1627982880000|2021-08-03 09:28:00|940.6|940.1|941|940.2|941.2|940.3|940.4|940.1|0
1627982890000|2021-08-03 09:28:10|940.9|940.1|941|940.2|941|940.2|940.8|939.9|0
1627982920000|2021-08-03 09:28:40||940.3||940.3||940.3||940.3|0
1627982940000|2021-08-03 09:29:00|940.9|940.2|940.7|939.7|940.9|940.2|940.7|939.7|0
1627982960000|2021-08-03 09:29:20|940.6|940|940.5|939.6|940.6|940|940.5|939.6|0
1627983000000|2021-08-03 09:30:00|940.7|939.7|941|940.5|941|940.6|940.7|939.7|0
1627983010000|2021-08-03 09:30:10|940.9|940.4|940.7|940.4|941|940.4|940.6|940.2|0
1627983020000|2021-08-03 09:30:20|940.9|940.5|941|940.4|941|940.5|940.9|940.4|0
1627983050000|2021-08-03 09:30:50||940.7||940.7||940.7||940.7|0
1627983100000|2021-08-03 09:31:40|941.1|940.8|941.7|941.3|942|941.3|941.1|940.8|0
1627983110000|2021-08-03 09:31:50||941.2||941.2||941.2||941.2|0
1627983120000|2021-08-03 09:32:00|941.9|941.3|942|941.4|942|941.5|941.7|941.3|0
1627983130000|2021-08-03 09:32:10|942.2|941.5|942|941.5|942.7|941.8|942|941.5|0
1627983140000|2021-08-03 09:32:20||941.6||941.6||941.6||941.6|0
1627983150000|2021-08-03 09:32:30||941.5||941.2||941.5||941.2|0
1627983170000|2021-08-03 09:32:50||941.3||941.3||941.3||941.3|0
1627983190000|2021-08-03 09:33:10|942.2|941.4|942.7|942.3|942.8|942.3|942.2|941.4|0
1627983200000|2021-08-03 09:33:20||942.5||942.5||942.5||942.5|0
1627983210000|2021-08-03 09:33:30|942.9|942.6|943|942.7|943|942.8|942.9|942.6|0
1627983220000|2021-08-03 09:33:40||942.5||942.7||942.7||942.5|0
1627983250000|2021-08-03 09:34:10|943.2|942.8|943|942.5|943.6|942.9|943|942.5|0
1627983260000|2021-08-03 09:34:20|943.1|942.6|943.1|942.6|943.1|942.6|943.1|942.6|0
1627983270000|2021-08-03 09:34:30||942.9||942.9||942.9||942.9|0
1627983290000|2021-08-03 09:34:50|943.3|943|943.9|943.2|943.9|943.3|943|942.5|0
1627983300000|2021-08-03 09:35:00|943.8|943.3|943.9|943.3|943.9|943.3|943.8|943.3|0
1627983320000|2021-08-03 09:35:20|943.5|943.4|943.5|943.4|943.5|943.4|943.5|943.4|0
1627983340000|2021-08-03 09:35:40|943.4|943.3|943.5|942.9|943.5|943.3|943.4|942.9|0
1627983350000|2021-08-03 09:35:50|943.4|943.2|942.8|942.5|943.4|943.2|942.8|942.5|0
1627983360000|2021-08-03 09:36:00|942.7|942.4|942|941.4|942.7|942.4|942|941.3|0
1627983370000|2021-08-03 09:36:10|941.4|941.5|941.7|941.2|942|941.5|941.4|941.2|0
1627983380000|2021-08-03 09:36:20|941.6|941|941.5|940.6|941.6|941|941.5|940.3|0
1627983400000|2021-08-03 09:36:40|941.4|940.7|941.5|941.1|941.5|941.1|941.4|940.7|0
1627983410000|2021-08-03 09:36:50|941.7|941.2|941.4|940.7|941.7|941.4|941.4|940.7|0
1627983420000|2021-08-03 09:37:00|941.3|940.6|941.3|940.6|941.3|940.6|941.3|940.6|0
1627983430000|2021-08-03 09:37:10|941.2|940.8|940.8|940.4|941.2|940.8|940.8|940|0
1627983440000|2021-08-03 09:37:20||940.5||940.5||940.5||940.5|0
1627983460000|2021-08-03 09:37:40|940.7|940.4|941|940.3|941|940.4|940.5|940|0
1627983530000|2021-08-03 09:38:50|940.9|940.2|940.6|940|940.9|940.2|940.6|940|0
1627983540000|2021-08-03 09:39:00|940.7|940.1|940.7|940|940.7|940.1|940.7|940|0
1627983550000|2021-08-03 09:39:10||940.1||940.1||940.1||940.1|0
1627983570000|2021-08-03 09:39:30||940||940||940||940|0
1627983580000|2021-08-03 09:39:40|940.6||940.6||940.6||940.6||0
1627983600000|2021-08-03 09:40:00|940.7|940.1|941|940.4|941|940.6|940.7|940.1|0
1627983610000|2021-08-03 09:40:10||940.5||940.4||940.5||940.3|0
1627983620000|2021-08-03 09:40:20|940.9|940.3|940.9|940.2|940.9|940.3|940.9|940.2|0
1627983640000|2021-08-03 09:40:40|941|940.3|941|940.3|941|940.3|941|940.3|0
1627983670000|2021-08-03 09:41:10|940.9|940.1|940.7|940.3|940.9|940.3|940.7|940.1|0
1627983690000|2021-08-03 09:41:30|940.6|940|940.2|939.4|940.6|940|940.2|939.3|0
1627983710000|2021-08-03 09:41:50|940.1|939.3|940|939.3|940.1|939.4|940|939.3|0
1627983720000|2021-08-03 09:42:00|939.9||939.8||939.9||939.8||0
1627983730000|2021-08-03 09:42:10|939.7||939.6||939.7||939.6||0
1627983740000|2021-08-03 09:42:20|939.5|939.1|939.7|939.1|939.7|939.1|939.4|939|0
1627983750000|2021-08-03 09:42:30|939.4|939.4|939.4|939|939.4|939.4|939.3|939|0
1627983780000|2021-08-03 09:43:00|939.6|939.1|939.6|939|939.6|939.2|939.6|939|0
1627983790000|2021-08-03 09:43:10||939.1||939||939.1||939|0
1627983800000|2021-08-03 09:43:20|939.7|939.1|940|939.5|940|939.5|939.7|939.1|0
1627983810000|2021-08-03 09:43:30|940.1|939.6|939.8|939.7|940.2|939.9|939.8|939.6|0
1627983820000|2021-08-03 09:43:40|939.7|939.5|939.4|939|939.7|939.5|939.4|939|0
1627983830000|2021-08-03 09:43:50|939.3||939.4||939.4||939.3||0
1627983860000|2021-08-03 09:44:20|939.3|938.8|939|938.4|939.3|938.8|939|938.2|0
1627983890000|2021-08-03 09:44:50|938.9|938.2|939|938.1|939|938.3|938.9|938|0
1627983910000|2021-08-03 09:45:10||938.2||938.3||938.3||938.2|0
1627983930000|2021-08-03 09:45:30|939.1|938.4|939.4|938.7|939.4|938.7|939|938.4|0
1627983950000|2021-08-03 09:45:50|939.6|938.8|939.8|939.1|939.9|939.2|939.6|938.8|0
1627983960000|2021-08-03 09:46:00|939.9|939.2|940.1|939.2|940.2|939.2|939.9|939.2|0
1627983970000|2021-08-03 09:46:10|939.8|939.1|940|939.2|940.1|939.2|939.7|939.1|0
1627983980000|2021-08-03 09:46:20|939.7|939.1|939.7|939.1|939.7|939.1|939.7|939.1|0
1627983990000|2021-08-03 09:46:30|939.6||939.3||939.6||939.3||0
1627984000000|2021-08-03 09:46:40|939.4|939.2|939.4|939.2|939.4|939.2|939.4|939.2|0
1627984010000|2021-08-03 09:46:50|939.5|939.3|939.6|939.2|939.7|939.4|939.5|939.2|0
1627984060000|2021-08-03 09:47:40|939.5|939.1|939.3|938.6|939.5|939.1|939.3|938.5|0
1627984070000|2021-08-03 09:47:50|938.7|938.7|939.1|938.5|939.3|938.7|938.7|938.4|0
1627984100000|2021-08-03 09:48:20||938.8||938.8||938.8||938.8|0
1627984110000|2021-08-03 09:48:30|939|938.6|938.9|938.3|939|938.6|938.9|938.2|0
1627984120000|2021-08-03 09:48:40|938.8|938.2|938.6|938.1|938.8|938.2|938.5|938|0
1627984130000|2021-08-03 09:48:50|938.5|938|938.3|937.6|938.5|938|938.3|937.5|0
1627984140000|2021-08-03 09:49:00|938.2|937.5|938.5|938|938.5|938|938.1|937.5|0
1627984150000|2021-08-03 09:49:10|938.6|938.1|938.6|938.3|938.6|938.3|938.5|938|0
1627984170000|2021-08-03 09:49:30|938.5|938.1|938.4|937.7|938.6|938.1|938.4|937.7|0
1627984180000|2021-08-03 09:49:40||937.8||937.8||937.8||937.8|0
1627984210000|2021-08-03 09:50:10|938.3|937.7|938.1|937.5|938.3|937.7|938.1|937.5|0
1627984220000|2021-08-03 09:50:20||937.6||937.6||937.6||937.6|0
1627984240000|2021-08-03 09:50:40||937.7||937.6||937.8||937.6|0
1627984280000|2021-08-03 09:51:20|938|937.5|937.6|937.2|938|937.5|937.5|937.1|0
1627984290000|2021-08-03 09:51:30|937.5|937.1|937.1|936.4|937.5|937.1|937.1|936.4|0
1627984300000|2021-08-03 09:51:40|937|936.5|936.6|936.1|937|936.5|936.5|936|0
1627984310000|2021-08-03 09:51:50|936.7|936.3|936.9|936.4|936.9|936.6|936.7|936.3|0
1627984320000|2021-08-03 09:52:00|936.8|936.3|936.8|936.3|936.8|936.3|936.8|936.3|0
1627984340000|2021-08-03 09:52:20|936.9|936.4|937.1|936.5|937.4|936.9|936.8|936.4|0
1627984350000|2021-08-03 09:52:30|937|936.4|936.9|936.3|937|936.4|936.9|936.3|0
1627984370000|2021-08-03 09:52:50|936.8||936.8||936.8||936.8||0
1627984380000|2021-08-03 09:53:00|936.7|936.4|936.8|936.3|936.8|936.6|936.6|936.3|0
1627984390000|2021-08-03 09:53:10||936.4||936.4||936.4||936.4|0
1627984400000|2021-08-03 09:53:20||936.3||936.4||936.5||936.3|0
1627984410000|2021-08-03 09:53:30||936.3||936.3||936.3||936.3|0
1627984420000|2021-08-03 09:53:40||936.4||936.3||936.4||936.3|0
1627984430000|2021-08-03 09:53:50|936.7||936.7||936.7||936.7||0
1627984440000|2021-08-03 09:54:00|936.6|936.4|936.8|936.3|937|936.8|936.6|936.3|0
1627984450000|2021-08-03 09:54:10|936.9|936.4|936.8|936.3|936.9|936.4|936.8|936.3|0
1627984470000|2021-08-03 09:54:30|936.9|936.4|936.8|936.3|936.9|936.4|936.8|936.3|0
1627984490000|2021-08-03 09:54:50||936.5||936.5||936.5||936.5|0
1627984510000|2021-08-03 09:55:10|937|936.3|936.7|936.3|937|936.3|936.7|936.3|0
1627984530000|2021-08-03 09:55:30|936.8|936.5|937|936.5|937|936.5|936.8|936.5|0
1627984540000|2021-08-03 09:55:40|936.8|936.6|936.9|936.5|937|936.8|936.8|936.5|0
1627984550000|2021-08-03 09:55:50|936.8||936.8||936.8||936.7||0
1627984570000|2021-08-03 09:56:10|936.9|936.6|937|936.5|937.2|936.9|936.9|936.5|0
1627984580000|2021-08-03 09:56:20|937.1|936.6|937.1|937|937.1|937|937|936.6|0
1627984600000|2021-08-03 09:56:40|937.2|937.1|937.7|937.1|937.7|937.1|937.2|937.1|0
1627984630000|2021-08-03 09:57:10|937.6|937.6|937.8|937.6|938|937.8|937.6|937.6|0
1627984640000|2021-08-03 09:57:20|937.7|937.4|937|936.5|937.7|937.4|937|936.5|0
1627984650000|2021-08-03 09:57:30|936.9|936.4|936.6|936|936.9|936.4|936.1|936|0
1627984690000|2021-08-03 09:58:10|936.5|935.8|936.1|935.5|936.5|935.8|936.1|935.5|0
1627984700000|2021-08-03 09:58:20|936|936|935.9|935.3|936|936|935.9|935.1|0
1627984710000|2021-08-03 09:58:30|936|935.2|935.8|935.2|936.1|935.2|935.8|935.2|0
1627984720000|2021-08-03 09:58:40|935.7|935|935.1|934.3|935.7|935.2|934.6|934.2|0
1627984730000|2021-08-03 09:58:50|935.2|934.4|935.5|935.2|935.5|935.2|935.1|934.4|0
1627984740000|2021-08-03 09:59:00|935.6|935.3|936.1|935.8|936.1|935.8|935.6|935.3|0
1627984750000|2021-08-03 09:59:10|936.3|935.9|936.5|935.9|936.5|935.9|936.3|935.9|0
1627984760000|2021-08-03 09:59:20|936.7|936|937|936.1|937|936.1|936.7|936|0
1627984770000|2021-08-03 09:59:30|936.9|936.2|937.6|936.2|937.6|936.2|936.9|936.2|0
1627984780000|2021-08-03 09:59:40|937.5|936.3|937.5|936.4|937.5|936.4|937.5|936.3|0
1627984790000|2021-08-03 09:59:50|937.2||937.2||937.2||937.2||0
1627984820000|2021-08-03 10:00:20|937.1|936.5|937.2|936.6|937.2|936.6|937.1|936.5|0
1627984860000|2021-08-03 10:01:00|937.4|936.7|937.4|937|937.4|937|937.4|936.7|0
1627984870000|2021-08-03 10:01:10|937.6|937.1|938.1|937.3|938.1|937.3|937.6|937.1|0
1627984880000|2021-08-03 10:01:20||937.7||937.7||937.7||937.7|0
1627984890000|2021-08-03 10:01:30|938|937.5|938.1|937.3|938.1|937.5|937.7|937.1|0
1627984900000|2021-08-03 10:01:40|938|937.2|937.8|937.1|938|937.2|937.8|937|0
1627984910000|2021-08-03 10:01:50|938||937.9||938||937.9||0
1627984920000|2021-08-03 10:02:00|937.8|937|937.4|936.9|937.8|937|937.4|936.8|0
1627984930000|2021-08-03 10:02:10||936.8||936.8||936.8||936.8|0
1627984940000|2021-08-03 10:02:20|937.7|937|937.8|937.3|938.1|937.3|937.7|937|0
1627984950000|2021-08-03 10:02:30|938|937.8|937.7|937.1|938.1|937.8|937.7|937.1|0
1627984960000|2021-08-03 10:02:40|937.6||937.7||937.7||937.6||0
1627984980000|2021-08-03 10:03:00|937.6|937|937.5|937|937.7|937|937.5|937|0
1627985000000|2021-08-03 10:03:20|937.4|936.8|937|936.4|937.4|936.8|937|936.2|0
1627985010000|2021-08-03 10:03:30|936.9|936.3|936.8|936.2|936.9|936.3|936.8|936.2|0
1627985020000|2021-08-03 10:03:40|936.7|936.3|936.7|936.3|936.7|936.3|936.7|936.3|0
1627985030000|2021-08-03 10:03:50||936.2||936.2||936.2||936.2|0
1627985040000|2021-08-03 10:04:00|936.8|936.3|937.4|936.6|937.5|936.6|936.8|936.3|0
1627985050000|2021-08-03 10:04:10|937.1||937.1||937.1||937.1||0
1627985060000|2021-08-03 10:04:20|937.3|936.7|937.5|936.9|937.5|936.9|937.3|936.7|0
1627985080000|2021-08-03 10:04:40|937.4|936.8|937.4|936.7|937.4|936.8|937.4|936.7|0
1627985090000|2021-08-03 10:04:50|937.3|936.8|937.3|936.7|937.3|936.8|937.3|936.7|0
1627985100000|2021-08-03 10:05:00|937.4|936.8|937.9|937.2|938.1|937.7|937.4|936.8|0
1627985110000|2021-08-03 10:05:10|938|937.3|937.6|937.1|938|937.3|937.6|937|0
1627985120000|2021-08-03 10:05:20||937||937||937||937|0
1627985130000|2021-08-03 10:05:30|937.5|937.1|937.5|937|937.5|937.1|937.5|937|0
1627985140000|2021-08-03 10:05:40||937.1||937||937.1||937|0
1627985150000|2021-08-03 10:05:50||937.1||937.1||937.1||937.1|0
1627985160000|2021-08-03 10:06:00|937.6|937.2|938|937.2|938.1|937.4|937.6|937.1|0
1627985190000|2021-08-03 10:06:30|937.9||937.9||937.9||937.9||0
1627985200000|2021-08-03 10:06:40|937.7|937.3|937.9|937.3|937.9|937.4|937.7|937.3|0
1627985210000|2021-08-03 10:06:50|938.1|937.2|937.9|937.3|938.1|937.3|937.9|937.2|0
1627985220000|2021-08-03 10:07:00|938.1|937.4|938.1|937.7|938.1|937.7|938.1|937.4|0
1627985230000|2021-08-03 10:07:10|938.3|937.8|938.4|937.8|938.4|938|938.1|937.7|0
1627985250000|2021-08-03 10:07:30|938.3|938.1|937.9|937.4|938.3|938.1|937.8|937.3|0
1627985270000|2021-08-03 10:07:50||937.5||937.5||937.5||937.5|0
1627985280000|2021-08-03 10:08:00|937.8|937.4|937.6|937|937.8|937.4|937.4|937|0
1627985290000|2021-08-03 10:08:10|937.5||937.3||937.5||937.3||0
1627985300000|2021-08-03 10:08:20|937.4||937.4||937.4||937.4||0
1627985310000|2021-08-03 10:08:30||937.1||937.1||937.1||937.1|0
1627985320000|2021-08-03 10:08:40|937.6|937.2|937.7|937.2|937.7|937.3|937.6|937.2|0
1627985330000|2021-08-03 10:08:50|937.4||937.4||937.4||937.4||0
1627985340000|2021-08-03 10:09:00|937.6|937.3|937.7|937.2|937.7|937.3|937.6|937|0
1627985350000|2021-08-03 10:09:10|937.9|937.3|938.3|937.4|938.3|937.4|937.9|937.3|0
1627985360000|2021-08-03 10:09:20|938.4|937.5|938.2|937.7|938.4|937.8|938.2|937.5|0
1627985390000|2021-08-03 10:09:50|938.3|937.8|938.4|937.8|938.4|937.8|938.3|937.8|0
1627985400000|2021-08-03 10:10:00||938||938||938||938|0
1627985410000|2021-08-03 10:10:10|938.3|937.8|938.2|937.7|938.3|937.8|938.2|937.7|0
1627985420000|2021-08-03 10:10:20|938.1|937.5|937.8|937.1|938.1|937.5|937.8|937.1|0
1627985430000|2021-08-03 10:10:30|937.7|937|937.6|937|937.7|937|937.6|937|0
1627985440000|2021-08-03 10:10:40|937.5||937.3||937.5||937.3||0
1627985480000|2021-08-03 10:11:20|937.2|936.8|937.3|936.6|937.3|936.8|937.1|936.5|0
1627985490000|2021-08-03 10:11:30|937.2|936.8|937.1|936.5|937.2|936.8|937.1|936.5|0
1627985500000|2021-08-03 10:11:40||936.6||936.6||936.6||936.6|0
1627985520000|2021-08-03 10:12:00||936.7||936.7||936.7||936.7|0
1627985530000|2021-08-03 10:12:10|937|936.5|937|936.2|937|936.5|936.9|936.1|0
1627985540000|2021-08-03 10:12:20|936.9||936.9||936.9||936.9||0
1627985550000|2021-08-03 10:12:30|937|936.3|937|936.4|937.5|936.4|936.9|936.3|0
1627985610000|2021-08-03 10:13:30|937.2|936.5|937.3|936.5|937.4|936.6|937.2|936.5|0
1627985620000|2021-08-03 10:13:40|937|936.4|936.9|936.2|937|936.4|936.9|936.2|0
1627985650000|2021-08-03 10:14:10||936.3||936.2||936.3||936.2|0
1627985680000|2021-08-03 10:14:40|936.8|936.1|936.8|936.1|936.8|936.1|936.8|936.1|0
1627985690000|2021-08-03 10:14:50|936.7|936|936.6|936.1|936.9|936.1|936.6|936|0
1627985700000|2021-08-03 10:15:00||936.3||936.3||936.3||936.3|0
1627985710000|2021-08-03 10:15:10|936.7|936.4|937|936.7|937.6|936.7|936.7|936.4|0
1627985720000|2021-08-03 10:15:20||936.5||936.6||936.6||936.5|0
1627985730000|2021-08-03 10:15:30|937.2|936.7|937.8|937.2|938|937.2|937.2|936.7|0
1627985810000|2021-08-03 10:16:50|937.7|937.1|937.7|937|937.7|937.1|937.7|937|0
1627985820000|2021-08-03 10:17:00|937.6|936.8|937.3|936.5|937.6|936.8|937.3|936.5|0
1627985830000|2021-08-03 10:17:10|937.5|936.6|937.6|936.9|937.8|937.4|937.3|936.6|0
1627985840000|2021-08-03 10:17:20||936.8||936.7||936.8||936.7|0
1627985860000|2021-08-03 10:17:40|937.4|936.8|937.3|936.8|937.4|936.8|937.3|936.8|0
1627985870000|2021-08-03 10:17:50|937.2||937.2||937.2||937.2||0
1627985880000|2021-08-03 10:18:00|937.3|936.9|937.8|937.4|937.8|937.5|937.3|936.9|0
1627985900000|2021-08-03 10:18:20|937.7|937.3|937.4|937.2|937.8|937.3|937.4|937.1|0
1627985920000|2021-08-03 10:18:40|937.3|937.1|937.2|936.8|937.4|937.1|937.2|936.7|0
1627985930000|2021-08-03 10:18:50||936.7||936.7||936.7||936.7|0
1627985940000|2021-08-03 10:19:00|937.1|936.6|937.1|936.5|937.1|936.6|937.1|936.4|0
1627985950000|2021-08-03 10:19:10|937|936.3|936.8|936.3|937.1|936.3|936.8|936.3|0
1627985960000|2021-08-03 10:19:20|936.7|936.1|936.3|936|936.8|936.2|936.1|936|0
1627985970000|2021-08-03 10:19:30|936.2|936.1|936.7|936.1|936.7|936.4|936.2|936|0
1627985980000|2021-08-03 10:19:40|936.8|936.2|937.4|937.1|937.8|937.1|936.8|936.2|0
1627985990000|2021-08-03 10:19:50|937.6|937.2|937.8|937.5|937.8|937.5|937.6|937.2|0
1627986020000|2021-08-03 10:20:20|937.7|937.3|937.5|937|937.8|937.3|937.5|937|0
1627986030000|2021-08-03 10:20:30|937.6||937.6||937.6||937.6||0
1627986040000|2021-08-03 10:20:40|937.5||937.5||937.5||937.5||0
1627986050000|2021-08-03 10:20:50|937.6||937.5||937.6||937.5||0
1627986100000|2021-08-03 10:21:40|937.4||937.2||937.4||937.2||0
1627986110000|2021-08-03 10:21:50|937.4|937.1|937.8|937.2|937.8|937.2|937.4|937.1|0
1627986120000|2021-08-03 10:22:00|938|937.3|938.3|937.6|938.4|937.6|938|937.3|0
1627986130000|2021-08-03 10:22:10|938.2||938.2||938.2||938.2||0
1627986160000|2021-08-03 10:22:40|938.3|937.7|938.8|938.3|938.8|938.3|938.3|937.7|0
1627986170000|2021-08-03 10:22:50|939|938.4|939|938.4|939|938.4|939|938.4|0
1627986180000|2021-08-03 10:23:00|938.8|938.3|938.8|938.4|938.8|938.4|938.8|938.3|0
1627986190000|2021-08-03 10:23:10||938.3||938.3||938.3||938.3|0
1627986200000|2021-08-03 10:23:20||938.4||938.3||938.4||938.3|0
1627986210000|2021-08-03 10:23:30|939|938.4|939.4|938.9|939.7|938.9|939|938.4|0
1627986220000|2021-08-03 10:23:40|939.3|939|939.3|938.8|939.3|939|939.3|938.7|0
1627986230000|2021-08-03 10:23:50|939.5|938.9|940|939.2|940.1|939.3|939.5|938.9|0
1627986240000|2021-08-03 10:24:00|940.1|939.3|941.2|940.8|941.8|940.8|940.1|939.3|0
1627986250000|2021-08-03 10:24:10|941.1|940.9|941.8|941.1|941.8|941.1|941|940.8|0
1627986260000|2021-08-03 10:24:20|941.7|941|941.7|941|941.7|941|941.7|941|0
1627986270000|2021-08-03 10:24:30||941.1||941.1||941.1||941.1|0
1627986280000|2021-08-03 10:24:40|941.8|941.2|942.2|941.5|942.3|941.5|941.8|941.2|0
1627986290000|2021-08-03 10:24:50|942.3|941.6|942.5|941.8|942.7|941.8|942.3|941.6|0
1627986300000|2021-08-03 10:25:00|942.4||942.1||942.4||942.1||0
1627986310000|2021-08-03 10:25:10|942|941.7|941.5|940.7|942|941.7|941.5|940.7|0
1627986330000|2021-08-03 10:25:30|941.4||941.4||941.4||941.4||0
1627986340000|2021-08-03 10:25:40|941.3|940.6|941.2|940.2|941.3|940.6|941.2|940.1|0
1627986350000|2021-08-03 10:25:50|941.1||940.9||941.1||940.9||0
1627986370000|2021-08-03 10:26:10|940.8|940.3|940.9|940.4|941|940.4|940.8|940.3|0
1627986380000|2021-08-03 10:26:20||940.3||940.2||940.3||940.1|0
1627986400000|2021-08-03 10:26:40|940.8|940.3|940.8|940.3|940.8|940.3|940.8|940.3|0
1627986410000|2021-08-03 10:26:50|940.9|940.4|941|940.7|941.4|941|940.9|940.4|0
1627986420000|2021-08-03 10:27:00|941.2|940.5|941|940.4|941.4|941|941|940.3|0
1627986430000|2021-08-03 10:27:10|940.9|940.3|940.7|940.3|940.9|940.3|940.7|940.3|0
1627986440000|2021-08-03 10:27:20|940.6||940.5||940.6||940.5||0
1627986450000|2021-08-03 10:27:30|940.4||940.4||940.4||940.4||0
1627986480000|2021-08-03 10:28:00|940.3|940|939.9|939.5|940.3|940|939.9|939.2|0
1627986500000|2021-08-03 10:28:20|939.8|939.3|939.6|938.8|939.8|939.3|939.6|938.7|0
1627986520000|2021-08-03 10:28:40|939.5||939.5||939.5||939.5||0
1627986530000|2021-08-03 10:28:50|939.4||939.4||939.4||939.4||0
1627986540000|2021-08-03 10:29:00|939.3|938.7|939|938.4|939.3|938.7|939|938.3|0
1627986550000|2021-08-03 10:29:10|938.8|938.3|939.2|938.4|939.4|938.4|938.8|938.1|0
1627986560000|2021-08-03 10:29:20|939.4|938.5|939.4|938.5|939.4|938.6|939.4|938.5|0
1627986600000|2021-08-03 10:30:00||938.6||938.7||938.7||938.6|0
1627986610000|2021-08-03 10:30:10|939.3|938.6|939.3|938.5|939.4|938.7|939.3|938.5|0
1627986630000|2021-08-03 10:30:30||938.6||938.6||938.6||938.6|0
1627986640000|2021-08-03 10:30:40|939.4|938.7|939.3|938.7|939.4|938.8|939.3|938.7|213
1627986650000|2021-08-03 10:30:50||938.6||938.5||938.6||938.5|0
1627986670000|2021-08-03 10:31:10|939.4|938.6|939.4|938.8|939.4|939|939.4|938.6|71
1627986680000|2021-08-03 10:31:20|939.6|939.1|939.9|939.5|939.9|939.5|939.6|939.1|327
1627986710000|2021-08-03 10:31:50||939.6||939.5||939.6||939.5|0
1627986730000|2021-08-03 10:32:10||939.6||939.6||939.6||939.6|0
1627986740000|2021-08-03 10:32:20|940.1|939.7|940.5|939.7|940.6|939.8|939.9|939.6|140
1627986760000|2021-08-03 10:32:40|940.3|939.6|939.9|939.5|940.3|939.7|939.9|939.5|303
1627986780000|2021-08-03 10:33:00|939.8||939.8||939.8||939.8||0
1627986800000|2021-08-03 10:33:20|939.7|939.2|939.5|939.1|939.7|939.2|939.5|939.1|277
1627986880000|2021-08-03 10:34:40|939.4||939.5||939.5||939.4||500
1627986890000|2021-08-03 10:34:50|939.7|939.2|940|939.5|940|939.6|939.7|939.1|77
1627986900000|2021-08-03 10:35:00||939.7||939.7||939.7||939.7|0
1627986920000|2021-08-03 10:35:20|940.2|939.8|940.4|939.8|940.5|940|940.2|939.7|2006
1627986930000|2021-08-03 10:35:30||939.9||939.9||939.9||939.8|0
1627986940000|2021-08-03 10:35:40|940.3|939.8|941.1|940.5|941.3|940.5|940.3|939.8|889
1627986950000|2021-08-03 10:35:50|941|940.3|941|940.2|941|940.3|941|940.1|0
1627986960000|2021-08-03 10:36:00|940.9|940.4|940.9|940.4|940.9|940.4|940.9|940.4|0
1627986970000|2021-08-03 10:36:10|941.1|940.5|941.5|940.9|941.5|940.9|941.1|940.5|60
1627987000000|2021-08-03 10:36:40|941.6|941|941.3|940.8|941.7|941.2|941.3|940.8|2030
1627987010000|2021-08-03 10:36:50|941.4|940.9|941.7|941|941.8|941.1|941.4|940.9|426
1627987020000|2021-08-03 10:37:00|941.8|941.1|941.8|941.2|941.8|941.2|941.8|941.1|0
1627987030000|2021-08-03 10:37:10||941.4||941.4||941.4||941.4|0
1627987040000|2021-08-03 10:37:20||941.5||941.5||941.5||941.5|0
1627987050000|2021-08-03 10:37:30|941.7|941.3|941.4|940.7|941.7|941.3|941.4|940.7|2101
1627987090000|2021-08-03 10:38:10|941.6|941.5|941.6|941.5|941.6|941.5|941.6|941.5|13907
1627987100000|2021-08-03 10:38:20|||||||||231
1627987110000|2021-08-03 10:38:30|||||||||722
1627987130000|2021-08-03 10:38:50|941.5|941.2|941.6|941.2|941.6|941.2|941.5|941.2|299
1627987140000|2021-08-03 10:39:00|941.5||941.4||941.5||941.4||0
1627987150000|2021-08-03 10:39:10|941.7|941.3|942.1|941.6|942.1|941.7|941.7|941.3|5912
1627987160000|2021-08-03 10:39:20|942|941.5|941.8|941.2|942.4|941.6|941.8|941.2|1
1627987170000|2021-08-03 10:39:30|941.7|941.1|941.7|941|941.7|941.2|941.7|940.9|0
1627987240000|2021-08-03 10:40:40|941.6|940.9|941.3|940.9|941.6|940.9|941.3|940.9|0
1627987250000|2021-08-03 10:40:50|941.4|941.3|942|941.5|942|941.5|941.4|941.3|2780
1627987260000|2021-08-03 10:41:00|941.9|941.6|941.9|941.5|941.9|941.6|941.9|941.4|0
1627987280000|2021-08-03 10:41:20|941.8||941.7||941.8||941.7||0
1627987300000|2021-08-03 10:41:40|941.9|941.6|942.5|942|943|942|941.9|941.5|565
1627987310000|2021-08-03 10:41:50|942.7|942.1|943|942.3|943|942.4|942.4|942.1|460
1627987340000|2021-08-03 10:42:20|942.9|942.2|942.9|942.3|942.9|942.3|942.9|942|0
1627987350000|2021-08-03 10:42:30|943|942.4|943.8|942.8|943.9|942.8|943|942.4|120
1627987370000|2021-08-03 10:42:50|943.7||943.6||943.7||943.6||0
1627987380000|2021-08-03 10:43:00|943.5|942.9|943.4|943|943.9|943|943.4|942.9|0
1627987420000|2021-08-03 10:43:40|943.6|943.1|944.5|943.6|944.5|943.6|943.6|943.1|719
1627987430000|2021-08-03 10:43:50|944.4|943.7|944.2|943.7|944.4|943.7|944.2|943.7|0
1627987440000|2021-08-03 10:44:00||943.8||943.9||943.9||943.8|0
1627987450000|2021-08-03 10:44:10|944.1|943.7|944.1|943.4|944.1|943.7|944.1|943.4|3834
1627987470000|2021-08-03 10:44:30|944|943.2|943.7|942.6|944|943.2|943.7|942.6|1250
1627987500000|2021-08-03 10:45:00||943||943||943||943|0
1627987520000|2021-08-03 10:45:20|943.6||943.5||943.6||943.5||0
1627987570000|2021-08-03 10:46:10|943.4||943.4||943.4||943.4||0
1627987610000|2021-08-03 10:46:50|943.3||943.3||943.3||943.3||0
1627987630000|2021-08-03 10:47:10|943.2|942.8|942.3|941.6|943.2|943|942.3|941.5|0
1627987650000|2021-08-03 10:47:30|942.5|941.7|942.4|941.8|942.5|941.8|942.4|941.7|0
1627987660000|2021-08-03 10:47:40|942.3|941.7|942.3|941.3|942.3|941.7|942.3|941.3|0
1627987690000|2021-08-03 10:48:10|942.4|941.4|942.2|941.4|942.4|941.4|942.2|941.4|0
1627987710000|2021-08-03 10:48:30||941.3||941.4||941.4||941.3|0
1627987730000|2021-08-03 10:48:50||941.3||941.3||941.3||941.3|0
1627987740000|2021-08-03 10:49:00|942.4|941.4|942.3|941.5|942.4|941.8|942.3|941.4|0
1627987750000|2021-08-03 10:49:10||941.8||941.8||941.8||941.8|0
1627987760000|2021-08-03 10:49:20|942.2||942.2||942.2||942.2||0
1627987770000|2021-08-03 10:49:30||941.9||941.9||941.9||941.8|0
1627987780000|2021-08-03 10:49:40|942.3|942|942.5|942|942.5|942.3|942.3|941.9|0
1627987860000|2021-08-03 10:51:00|942.6|942.1|943.5|942.4|943.6|942.5|942.5|942.1|0
1627987870000|2021-08-03 10:51:10|943.4|942.5|943.1|942.5|943.4|942.6|943.1|942.5|0
1627987900000|2021-08-03 10:51:40|943.3|942.6|943.5|942.8|943.5|942.8|943.3|942.6|0
1627987910000|2021-08-03 10:51:50||943||943.1||943.1||943|0
1627987960000|2021-08-03 10:52:40|943.8|943.2|943.8|943.1|943.9|943.2|943.4|943.1|0
1627988010000|2021-08-03 10:53:30|943.9|943.2|943.9|943.2|944|943.2|943.9|942.7|0
1627988030000|2021-08-03 10:53:50|943.5||943.5||943.5||943.5||0
1627988060000|2021-08-03 10:54:20|943.4|942.9|942.9|942.1|943.4|943.1|942.9|942.1|0
1627988070000|2021-08-03 10:54:30|942.8|942|942.7|942|942.8|942|942.7|941.9|0
1627988080000|2021-08-03 10:54:40|942.8|942.1|943|942.2|943|942.2|942.8|942.1|0
1627988120000|2021-08-03 10:55:20|943.1|942.3|943.5|942.6|943.6|942.6|943.1|942.3|0
1627988140000|2021-08-03 10:55:40||942.5||942.4||942.5||942.1|0
1627988160000|2021-08-03 10:56:00||942.5||942.5||942.5||942.5|0
1627988170000|2021-08-03 10:56:10|943.1|942.6|943.1|942.6|943.1|942.6|943.1|942.6|0
1627988180000|2021-08-03 10:56:20||942.4||942.3||942.4||942.2|0
1627988190000|2021-08-03 10:56:30|943.3|942.4|943.6|943.2|943.6|943.2|943.1|942.4|0
1627988200000|2021-08-03 10:56:40|943.8|943.3|943.5|943.2|944|943.4|943.5|943.2|0
1627988210000|2021-08-03 10:56:50|943.4||943.4||943.4||943.4||0
1627988230000|2021-08-03 10:57:10|943.3||943.3||943.3||943.3||0
1627988280000|2021-08-03 10:58:00|943.4|943.3|944|943.3|944|943.4|943.4|943.2|0
1627988300000|2021-08-03 10:58:20||943.4||943.4||943.4||943.4|0
1627988310000|2021-08-03 10:58:30|943.9||943.7||943.9||943.7||0
1627988320000|2021-08-03 10:58:40||943.5||943.6||943.6||943.5|0
1627988330000|2021-08-03 10:58:50|943.9|943.7|944.5|943.7|944.5|943.7|943.9|943.7|0
1627988380000|2021-08-03 10:59:40|944.4||944.4||944.4||944.4||0
1627988520000|2021-08-03 11:02:00|945|944.7|947.2|945.2|949|946.1|944.9|943.5|884
1627988530000|2021-08-03 11:02:10|947.1|945.1|946.2|944.6|947.1|945.1|946.2|944.6|0
1627988540000|2021-08-03 11:02:20|946.1|944.7|946.3|945.7|946.4|945.7|945.9|944.7|0
1627988550000|2021-08-03 11:02:30|946.4|946.1|946.4|945.7|947.2|946.4|946.3|945.6|0
1627988580000|2021-08-03 11:03:00|946.3|946.1|946.4|945.8|946.4|946.1|946.2|945.7|0
1627988600000|2021-08-03 11:03:20|946.3|945.7|946.4|945.3|946.4|946.1|945.5|945.2|0
1627988610000|2021-08-03 11:03:30|946.3|946.1|946.3|946.1|946.3|946.1|946.3|946.1|0
1627988620000|2021-08-03 11:03:40|946.2|945.7|946.1|945.3|946.2|945.7|946.1|945.2|0
1627988640000|2021-08-03 11:04:00|946|945.7|946.7|945.8|946.8|945.8|946|945.2|0
1627988650000|2021-08-03 11:04:10|946.8|945.9|947|946.1|947.4|946.4|946.7|945.9|0
1627988660000|2021-08-03 11:04:20|946.9|946|946.6|945.9|946.9|946.1|946.6|945.9|0
1627988670000|2021-08-03 11:04:30||946||946||946||946|0
1627988680000|2021-08-03 11:04:40||945.9||945.7||945.9||945.7|0
1627988690000|2021-08-03 11:04:50|946.5|945.6|946.5|945.6|946.5|945.6|946.5|945.5|0
1627988760000|2021-08-03 11:06:00|946.1|945.5|946.3|945.9|946.8|946|946|945.5|0
1627988770000|2021-08-03 11:06:10|946.5|946|946.9|946|947.4|946.5|946.3|946|0
1627988780000|2021-08-03 11:06:20|946.8|945.9|946.6|945.9|946.8|945.9|946.6|945.8|0
1627988800000|2021-08-03 11:06:40|946.7|946.2|947.5|946.7|947.7|946.7|946.7|946.2|0
1627988820000|2021-08-03 11:07:00|947.7|946.8|947.4|946.5|948.6|947.3|947.4|946.5|0
1627988830000|2021-08-03 11:07:10|947.3|946.4|947.3|946.4|947.3|946.4|947.3|946.4|0
1627988840000|2021-08-03 11:07:20|947.2|946.3|947.1|946.2|947.2|946.3|947.1|946.2|0
1627988870000|2021-08-03 11:07:50|947|946.1|946.6|945.9|947|946.1|946.6|945.9|0
1627988880000|2021-08-03 11:08:00||945.7||945.6||945.7||945.5|0
1627988910000|2021-08-03 11:08:30|946.5|945.5|946.1|945.5|946.5|945.5|946|945.2|0
1627988920000|2021-08-03 11:08:40|946.2|945.6|946.4|945.7|946.4|945.7|946.2|945.6|0
1627988950000|2021-08-03 11:09:10|946.3|945.6|946.3|945.4|946.3|945.6|946.3|945.3|0
1627988960000|2021-08-03 11:09:20|946.2|945.3|946.2|945.2|946.2|945.3|946.2|945.2|0
1627988970000|2021-08-03 11:09:30|946.1|945.1|946.1|945.1|946.1|945.1|946|945|0
1627989020000|2021-08-03 11:10:20||945.2||945.3||945.3||945.2|0
1627989040000|2021-08-03 11:10:40|946|945.2|946.1|945.3|946.1|945.4|946|945.2|0
1627989050000|2021-08-03 11:10:50||945.4||945.4||945.4||945.4|0
1627989100000|2021-08-03 11:11:40|946.3|945.5|946.4|945.9|946.4|945.9|946.1|945.5|0
1627989110000|2021-08-03 11:11:50|946.5|946|946.6|946.3|946.6|946.3|946.4|946|0
1627989120000|2021-08-03 11:12:00|946.8|946.2|946.3|945.7|946.9|946.4|946.3|945.7|0
1627989130000|2021-08-03 11:12:10||945.6||945.2||945.6||945.2|0
1627989170000|2021-08-03 11:12:50||945.3||945.4||945.4||945.3|0
1627989190000|2021-08-03 11:13:10|946.2|945.5|946.2|945.5|946.2|945.5|946.2|945.5|0
1627989210000|2021-08-03 11:13:30|946.4|945.6|946.9|946|946.9|946|946.4|945.6|0
1627989220000|2021-08-03 11:13:40|946.8|945.8|946.4|945.7|946.8|945.8|946.4|945.7|0
1627989230000|2021-08-03 11:13:50|946.5|945.8|946.5|945.8|946.5|945.8|946.5|945.8|0
1627989240000|2021-08-03 11:14:00|946.7|945.9|947|946.4|947.2|946.4|946.7|945.9|0
1627989250000|2021-08-03 11:14:10|947.7|946.5|947.3|946.6|947.7|947.6|947.3|946.5|0
1627989260000|2021-08-03 11:14:20||946.5||946.5||946.5||946.5|0
1627989270000|2021-08-03 11:14:30|947.2|946.4|947.1|946.3|947.2|946.4|947.1|946.3|0
1627989290000|2021-08-03 11:14:50|947|946.2|946.9|946.1|947|946.2|946.9|946.1|0
1627989320000|2021-08-03 11:15:20||946||946||946||946|0
1627989380000|2021-08-03 11:16:20|946.8||946.8||946.8||946.8||0
1627989400000|2021-08-03 11:16:40|946.7|946.1|946.7|946|946.7|946.1|946.7|946|0
1627989460000|2021-08-03 11:17:40|946.6|946.3|946.5|946|946.6|946.3|946.5|946|0
1627989470000|2021-08-03 11:17:50|946.4|945.8|946.3|945.5|946.4|945.8|946.3|945.5|0
1627989480000|2021-08-03 11:18:00|946.2||946.2||946.2||946.2||0
1627989520000|2021-08-03 11:18:40|946.1|945.4|946.1|945.4|946.1|945.4|946|945.1|0
1627989530000|2021-08-03 11:18:50|945.8|945.5|946.2|945.7|946.6|945.7|945.8|945.5|0
1627989540000|2021-08-03 11:19:00|946.1|945.6|946.1|945.5|946.1|945.6|946|945.5|0
1627989550000|2021-08-03 11:19:10|946|945.4|945.7|945.2|946|945.4|945.7|945.2|0
1627989570000|2021-08-03 11:19:30|945.6|945.1|945.4|945|945.6|945.1|945.4|945|0
1627989580000|2021-08-03 11:19:40|945.3||945.3||945.3||945.3||0
1627989590000|2021-08-03 11:19:50|945.5|945.1|945.8|945|945.9|945.2|945.5|945|0
1627989690000|2021-08-03 11:21:30|945.9|945.1|946.1|945.5|946.2|945.5|945.7|945.1|0
1627989700000|2021-08-03 11:21:40|946||946||946||946||0
1627989720000|2021-08-03 11:22:00|945.9||945.9||945.9||945.9||0
1627989750000|2021-08-03 11:22:30|945.8|945.3|945.7|945.2|945.8|945.3|945.7|945.2|0
1627989760000|2021-08-03 11:22:40|945.6|945|945.6|945|945.6|945|945.6|945|0
1627989780000|2021-08-03 11:23:00|945.7|945.1|945.7|945.3|945.7|945.3|945.6|945.1|0
1627989820000|2021-08-03 11:23:40||945.2||945||945.2||945|0
1627989860000|2021-08-03 11:24:20|945.9|945.1|945.6|945|945.9|945.1|945.6|945|0
1627989880000|2021-08-03 11:24:40|945.5||945.5||945.5||945.5||0
1627989890000|2021-08-03 11:24:50|945.7|945.1|945.7|945.2|945.9|945.2|945.5|945.1|0
1627989900000|2021-08-03 11:25:00||945.1||945.1||945.1||945.1|0
1627989920000|2021-08-03 11:25:20|945.6|945|945.6|945|945.6|945|945.6|945|0
1627989940000|2021-08-03 11:25:40|945.5|945.1|945.8|945|945.9|945.2|945.2|945|0
1627989960000|2021-08-03 11:26:00|945.7||945.6||945.7||945.6||0
1627990000000|2021-08-03 11:26:40|945.8|945.1|945.8|945.3|945.8|945.5|944.9|944.4|0
1627990010000|2021-08-03 11:26:50|945.6|945.2|945.6|945.1|945.6|945.3|945.5|945.1|0
1627990020000|2021-08-03 11:27:00||945.2||945.2||945.2||945.2|0
1627990030000|2021-08-03 11:27:10||945.3||945.3||945.3||945.2|0
1627990040000|2021-08-03 11:27:20|945.8|945.4|946.1|945.8|946.1|945.8|945.8|945.4|0
1627990050000|2021-08-03 11:27:30|946.3|945.9|947.1|946.3|947.2|946.3|946.3|945.7|0
1627990060000|2021-08-03 11:27:40|947.2|946.4|947.6|946.5|947.7|946.5|947.2|946.4|0
1627990070000|2021-08-03 11:27:50|947.5||947.5||947.5||947.5||0
1627990140000|2021-08-03 11:29:00|947.4||947.4||947.4||947.4||0
1627990150000|2021-08-03 11:29:10||946.4||946.4||946.4||946.4|0
1627990180000|2021-08-03 11:29:40||946.5||946.5||946.5||946.5|0
1627990190000|2021-08-03 11:29:50|947.3|946.4|946.8|946.2|947.3|946.4|946.8|946.2|0
1627990200000|2021-08-03 11:30:00|946.7|946.3|946.7|946.1|946.7|946.4|946.5|946.1|0
1627990210000|2021-08-03 11:30:10|946.6|946.4|946.3|945.8|946.6|946.4|946.3|945.8|0
1627990230000|2021-08-03 11:30:30||945.9||945.8||945.9||945.8|0
1627990270000|2021-08-03 11:31:10||946||946||946||946|0
1627990290000|2021-08-03 11:31:30|946.4|946.1|946.3|946|946.7|946.2|946.2|946|0
1627990300000|2021-08-03 11:31:40|946.2|945.8|946.1|945.6|946.2|945.8|946|945.5|0
1627990310000|2021-08-03 11:31:50||945.5||945.4||945.5||945.4|0
1627990320000|2021-08-03 11:32:00|946|945.5|946.6|946.2|946.7|946.2|946|945.4|0
1627990330000|2021-08-03 11:32:10|946.5|946.3|946.5|946.2|946.6|946.3|946.5|946.2|0
1627990340000|2021-08-03 11:32:20|946.4|946|946.5|945.9|946.5|946|946.3|945.9|0
1627990350000|2021-08-03 11:32:30|946.4|945.7|945.8|945.2|946.4|945.7|945.8|945.2|0
1627990380000|2021-08-03 11:33:00|945.7|945.1|945.4|945|945.7|945.2|945.4|945|0
1627990430000|2021-08-03 11:33:50|945.3|944.8|944.7|944.1|945.3|944.8|944.7|943.8|0
1627990440000|2021-08-03 11:34:00|944.6|943.9|944.3|943.4|944.6|943.9|944.3|943.4|0
1627990450000|2021-08-03 11:34:10|944.2|943.5|944.4|943.8|944.4|943.8|944.2|943.5|0
1627990460000|2021-08-03 11:34:20|944.5|943.9|944.6|944.1|944.6|944.2|944.5|943.9|0
1627990470000|2021-08-03 11:34:30|944.5|944|944.5|943.8|944.5|944|944.5|943.7|0
1627990480000|2021-08-03 11:34:40||943.7||943.7||943.7||943.7|0
1627990500000|2021-08-03 11:35:00|944.6|943.8|944.9|944.4|944.9|944.4|944.6|943.8|0
1627990520000|2021-08-03 11:35:20|945|944.5|945.1|944.5|945.1|944.7|945|944.5|0
1627990530000|2021-08-03 11:35:30|945||945||945||945||0
1627990540000|2021-08-03 11:35:40|944.9|944.3|944.7|944|945|944.3|944.6|944|0
1627990550000|2021-08-03 11:35:50||943.9||943.9||943.9||943.9|0
1627990570000|2021-08-03 11:36:10|944|944|944.5|943.9|944.7|944|944|943.5|0
1627990590000|2021-08-03 11:36:30|944.7|944|944.8|944.1|944.8|944.3|944.5|943.9|0
1627990610000|2021-08-03 11:36:50||944||944.1||944.1||944|0
1627990650000|2021-08-03 11:37:30|944.9|944.2|944.7|944.1|945.2|944.3|944.7|944|0
1627990670000|2021-08-03 11:37:50|944.6|944|944.6|943.9|944.6|944|944.6|943.9|0
1627990680000|2021-08-03 11:38:00|944.5|943.7|944.7|943.9|944.7|943.9|944.4|943.7|0
1627990690000|2021-08-03 11:38:10|944.9||944.9||945||944.9||0
1627990700000|2021-08-03 11:38:20|944.7||944.7||944.7||944.7||0
1627990710000|2021-08-03 11:38:30|944.2|944|944.7|944|944.7|944|944.2|944|0
1627990720000|2021-08-03 11:38:40|944.6|943.9|944.6|943.8|944.6|943.9|944.6|943.8|0
1627990730000|2021-08-03 11:38:50|944.7|943.9|945.1|944.3|945.1|944.3|944.7|943.9|0
1627990740000|2021-08-03 11:39:00||944.5||944.5||944.5||944.5|0
1627990760000|2021-08-03 11:39:20|945|944.3|945|944.1|945|944.3|945|944.1|0
1627990770000|2021-08-03 11:39:30|944.9||944.9||944.9||944.9||0
1627990780000|2021-08-03 11:39:40|944.8|944|944.6|944|944.8|944|944.6|943.9|0
1627990810000|2021-08-03 11:40:10|944.7|944.1|944.9|943.9|945|944.6|944.7|943.9|0
1627990820000|2021-08-03 11:40:20||944||944||944||944|0
1627990830000|2021-08-03 11:40:30||944.1||944.1||944.1||944.1|0
1627990870000|2021-08-03 11:41:10|944.8||944.7||944.8||944.7||0
1627990880000|2021-08-03 11:41:20|944.8||944.7||944.8||944.7||0
1627990890000|2021-08-03 11:41:30|944.8||944.8||944.8||944.8||0
1627990900000|2021-08-03 11:41:40|944.9||944.9||944.9||944.9||0
1627990920000|2021-08-03 11:42:00|944.8||944.8||944.8||944.8||0
1627990930000|2021-08-03 11:42:10|944.7|944|944.6|943.8|944.7|944|944.6|943.6|0
1627990940000|2021-08-03 11:42:20|944.5||944.5||944.5||944.5||0
1627990960000|2021-08-03 11:42:40|944.6|943.9|944.5|943.8|945|944.5|944.5|943.8|0
1627990970000|2021-08-03 11:42:50|944.4||944.4||944.4||944.4||0
1627990990000|2021-08-03 11:43:10|944.5|943.9|944.5|943.9|944.6|943.9|944.5|943.9|0
1627991000000|2021-08-03 11:43:20|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|0
1627991050000|2021-08-03 11:44:10||944||944||944||944|0
1627991070000|2021-08-03 11:44:30|944.5||944.5||944.5||944.5||0
1627991080000|2021-08-03 11:44:40|944.6|944.1|945|944.4|945|944.4|944.6|944.1|0
1627991090000|2021-08-03 11:44:50|945.1|944.5|945.1|944.6|945.1|944.6|945.1|944.4|0
1627991100000|2021-08-03 11:45:00|945|944.4|944.8|944.1|945|944.6|944.6|944|0
1627991120000|2021-08-03 11:45:20|944.7|944.4|944.7|944.4|944.7|944.4|944.7|944|0
1627991130000|2021-08-03 11:45:30|944.6|944.2|944.4|943.6|944.6|944.2|944.4|943.5|0
1627991140000|2021-08-03 11:45:40|944.3|943.8|944.2|943.5|944.3|943.8|944.2|943.1|0
1627991180000|2021-08-03 11:46:20|944.3|943.6|944.5|944.1|944.5|944.1|944.3|943.6|0
1627991190000|2021-08-03 11:46:30|944.6|944.2|944.5|944|944.8|944.2|944.5|944|0
1627991210000|2021-08-03 11:46:50|944.4||944.4||944.4||944.4||0
1627991220000|2021-08-03 11:47:00|944.6|944.1|944.6|944.1|944.6|944.4|944.6|944.1|0
1627991230000|2021-08-03 11:47:10|944.8||944.7||944.8||944.7||0
1627991240000|2021-08-03 11:47:20||944||944||944||944|0
1627991260000|2021-08-03 11:47:40||944.1||944.1||944.1||944.1|0
1627991270000|2021-08-03 11:47:50|944.6|944|944.5|943.6|944.6|944|944.5|943.6|0
1627991280000|2021-08-03 11:48:00|944.4|943.4|944.3|943.5|944.4|944|944.3|943.4|0
1627991290000|2021-08-03 11:48:10|944.2|944|944.1|943.5|944.2|944|944.1|943.5|0
1627991300000|2021-08-03 11:48:20|944|943.6|944.1|943.5|944.4|944|943.9|943.5|0
1627991310000|2021-08-03 11:48:30||943.8||943.8||943.8||943.8|0
1627991320000|2021-08-03 11:48:40|944.3|943.9|944.1|943.9|944.5|943.9|944.1|943.8|0
1627991330000|2021-08-03 11:48:50|944.3|944|944.3|943.9|944.5|944|944.3|943.9|0
1627991390000|2021-08-03 11:49:50||944||943.9||944||943.9|0
1627991400000|2021-08-03 11:50:00|944.5|944|944.3|944|944.6|944.1|944.3|943.9|0
1627991420000|2021-08-03 11:50:20|944.5|944.1|944.5|943.9|944.8|944.3|944.3|943.9|0
1627991430000|2021-08-03 11:50:30|944.7|944|945.1|944.8|945.2|944.8|944.7|944|0
1627991440000|2021-08-03 11:50:40|945|944.9|944.8|944.5|945.1|944.9|944.8|944.4|0
1627991460000|2021-08-03 11:51:00|945|944.6|945.8|945.3|946.1|945.3|945|944.5|0
1627991480000|2021-08-03 11:51:20|946|945.4|946|945.4|946.5|945.7|946|945.4|0
1627991490000|2021-08-03 11:51:30|945.9|945.3|945.8|945|945.9|945.3|945.8|944.9|0
1627991530000|2021-08-03 11:52:10|945.7|944.9|945.4|944.7|945.7|944.9|945.4|944.7|0
1627991540000|2021-08-03 11:52:20|945.3|944.6|945.2|944.5|945.3|944.6|945.2|944.4|0
1627991550000|2021-08-03 11:52:30|945.1|945|945.1|944.6|945.1|945|945.1|944.5|0
1627991560000|2021-08-03 11:52:40|945|944.5|944.6|944.2|945|944.5|944.6|944.2|0
1627991570000|2021-08-03 11:52:50|944.7|944|944.6|944.1|944.8|944.3|944.6|944|0
1627991580000|2021-08-03 11:53:00|944.8||944.8||944.8||944.8||0
1627991650000|2021-08-03 11:54:10|944.7|944|944.7|944.1|944.7|944.1|944.6|944|0
1627991660000|2021-08-03 11:54:20|944.6||944.6||944.6||944.6||0
1627991680000|2021-08-03 11:54:40|944.7|944.2|944.9|944.2|944.9|944.2|944.7|944.2|0
1627991700000|2021-08-03 11:55:00|944.6|944.3|944.9|944.1|944.9|944.3|944.6|944.1|0
1627991710000|2021-08-03 11:55:10|944.8|944.2|944.8|944.1|944.8|944.2|944.8|944.1|0
1627991740000|2021-08-03 11:55:40|944.7|944|944.4|943.9|944.7|944|944.4|943.9|0
1627991820000|2021-08-03 11:57:00|944.3||944.3||944.3||944.3||0
1627991850000|2021-08-03 11:57:30|944.2|943.8|944|943.8|944.2|943.8|944|943.8|0
1627991860000|2021-08-03 11:57:40|943.9|943.6|943.9|943.6|943.9|943.6|943.9|943.6|0
1627991870000|2021-08-03 11:57:50|943.8||943.8||943.8||943.8||0
1627991880000|2021-08-03 11:58:00|943.7|943.4|943.5|943.3|943.7|943.4|943.5|943.3|0
1627991900000|2021-08-03 11:58:20|943.4|943.2|943.7|943.1|943.7|943.3|943.2|943|0
1627991940000|2021-08-03 11:59:00||943.2||943.2||943.2||943.2|0
1627991950000|2021-08-03 11:59:10||943.1||943.1||943.1||943.1|0
1627991960000|2021-08-03 11:59:20|943.6||943.6||943.6||943.6||0
1627991990000|2021-08-03 11:59:50|943.5||943.4||943.5||943.4||0
1627992000000|2021-08-03 12:00:00|943.5||943.6||943.7||943.5||0
1627992010000|2021-08-03 12:00:10|943.7|943.2|943.8|943.4|944.1|943.6|943.7|943.2|1351
1627992020000|2021-08-03 12:00:20||943.3||943.3||943.4||943.2|0
1627992030000|2021-08-03 12:00:30|943.7|943.2|943.7|943.2|943.7|943.2|943.7|943.1|0
1627992040000|2021-08-03 12:00:40|943.6||943.5||943.6||943.5||0
1627992080000|2021-08-03 12:01:20|943.4|943.1|943.4|943.1|943.4|943.1|943.4|943.1|239
1627992090000|2021-08-03 12:01:30|943.3|943|943.2|942.8|943.3|943|943|942.4|1165
1627992110000|2021-08-03 12:01:50|943.4|942.9|943.4|943.1|943.4|943.1|943.4|942.9|980
1627992120000|2021-08-03 12:02:00|943.6|943|943.5|943|943.8|943.2|943.5|942.9|678
1627992140000|2021-08-03 12:02:20||942.9||942.9||942.9||942.9|363
1627992150000|2021-08-03 12:02:30|943.4|943|943.3|943|943.4|943|943.3|943|0
1627992170000|2021-08-03 12:02:50|943.2||943.2||943.2||943.1||0
1627992180000|2021-08-03 12:03:00|943.1|942.8|942.9|942.7|943.2|942.8|942.9|942.7|151
1627992190000|2021-08-03 12:03:10|942.8|942.6|942.5|942|942.8|942.6|942.5|942|545
1627992210000|2021-08-03 12:03:30||942.1||942.1||942.1||942|171
1627992220000|2021-08-03 12:03:40|942.6|942.2|942.5|942.1|942.6|942.2|942.5|942.1|109
1627992230000|2021-08-03 12:03:50|942.6|942.2|942.5|942.1|942.6|942.2|942.5|942.1|171
1627992240000|2021-08-03 12:04:00||942.2||942.2||942.2||942.2|0
1627992250000|2021-08-03 12:04:10|942.6|942.3|942.5|942.2|942.8|942.5|942.5|942.2|667
1627992260000|2021-08-03 12:04:20|942.4||942.4||942.4||942.4||206
1627992270000|2021-08-03 12:04:30|942.3|942.1|942.3|942.1|942.3|942.1|942.3|942.1|25
1627992280000|2021-08-03 12:04:40|942.2|942|941.9|941.3|942.2|942|941.9|941.3|3714
1627992290000|2021-08-03 12:04:50|942|941.4|942|941.5|942|941.5|942|941.4|799
1627992300000|2021-08-03 12:05:00|941.9|941.4|941.7|940.6|941.9|941.4|941.7|940.6|184
1627992310000|2021-08-03 12:05:10|941.6|940.5|941.4|940.5|941.6|940.5|941.4|940.5|0
1627992330000|2021-08-03 12:05:30||940.4||940.5||940.5||940.2|0
1627992350000|2021-08-03 12:05:50|941.3|940.3|940.5|940|941.3|940.3|940.2|940|3205
1627992370000|2021-08-03 12:06:10|940.6|940.1|940.3|940|940.6|940.3|940.3|940|1686
1627992380000|2021-08-03 12:06:20|940.2|939.8|940.2|939.8|940.2|939.8|940|939.4|3117
1627992390000|2021-08-03 12:06:30|940.3|939.9|940.2|939.9|940.3|940|940.2|939.9|286
1627992400000|2021-08-03 12:06:40||939.8||939.6||939.8||939.6|0
1627992420000|2021-08-03 12:07:00|940.3|939.7|940.5|939.9|940.5|939.9|940.3|939.7|248
1627992440000|2021-08-03 12:07:20|940.6|940|940.8|940.4|941.1|940.4|940.6|940|700
1627992460000|2021-08-03 12:07:40|941|940.5|940.8|940.4|941.2|940.7|940.8|940.4|2371
1627992470000|2021-08-03 12:07:50|940.6||940.6||940.6||940.6||0
1627992500000|2021-08-03 12:08:20|940.5||940.6||940.6||940.5||0
1627992510000|2021-08-03 12:08:30|940.5|940.2|940.5|939.7|940.5|940.2|939.9|939.4|1842
1627992520000|2021-08-03 12:08:40||939.9||940.1||940.1||939.9|0
1627992530000|2021-08-03 12:08:50|940.7|940.2|940.4|939.9|940.8|940.3|940.3|939.9|35
1627992540000|2021-08-03 12:09:00|940.5|940|940.6|940|940.8|940|940.5|940|0
1627992550000|2021-08-03 12:09:10|940.5|939.9|940.2|939.5|940.5|939.9|940.2|939.5|11
1627992560000|2021-08-03 12:09:20||939.6||939.6||939.6||939.6|0
1627992580000|2021-08-03 12:09:40||939.5||939.6||939.6||939.5|0
1627992590000|2021-08-03 12:09:50||939.7||939.6||939.7||939.6|20
1627992600000|2021-08-03 12:10:00|940.1|939.5|940.1|939.4|940.1|939.5|940.1|939.4|0
1627992630000|2021-08-03 12:10:30||939.5||939.5||939.5||939.5|80
1627992660000|2021-08-03 12:11:00|940|939.6|940.1|939.6|940.1|939.8|939.9|939.5|1730
1627992670000|2021-08-03 12:11:10|940.2|939.8|940.5|940|940.5|940.1|940.2|939.8|1243
1627992680000|2021-08-03 12:11:20|940.3|940.1|940.3|939.9|940.8|940.2|940.3|939.9|2668
1627992690000|2021-08-03 12:11:30|940.4|940|940.2|940.1|940.8|940.2|939.9|939.6|108772
1627992700000|2021-08-03 12:11:40|940.1|939.9|940|939.5|940.1|940.1|940|939.4|5636
1627992710000|2021-08-03 12:11:50||939.4||939.4||939.4||939.4|0
1627992720000|2021-08-03 12:12:00|939.9||939.5||939.9||939.5||32
1627992740000|2021-08-03 12:12:20|939.4|939.2|939.3|938.7|939.4|939.2|939.2|938.6|545
1627992760000|2021-08-03 12:12:40|939.4|938.6|938.7|938|939.6|938.7|938.7|938|2925
1627992770000|2021-08-03 12:12:50|938.6|937.8|938.4|937.4|938.6|937.8|938.4|937.3|840
1627992780000|2021-08-03 12:13:00|938.5|937.5|939|938.4|939|938.7|938.5|937.5|2876
1627992790000|2021-08-03 12:13:10|938.9|938.5|938.7|938.4|938.9|938.5|938.7|938.4|1095
1627992810000|2021-08-03 12:13:30|938.6|938.5|938.7|938.4|938.7|938.5|938.6|938.4|500
1627992820000|2021-08-03 12:13:40|938.6|938.2|938.5|937.9|938.6|938.2|938.4|937.8|2148
1627992840000|2021-08-03 12:14:00|938.6|938|938.7|938.1|938.9|938.1|938.6|938|388
1627992850000|2021-08-03 12:14:10|938.8|938.5|939.2|938.7|939.2|938.9|938.8|938.5|2088
1627992860000|2021-08-03 12:14:20|939.1|938.6|939|938.5|939.1|938.6|939|938.5|0
1627992870000|2021-08-03 12:14:30|939.1|938.6|939.2|938.8|939.2|938.8|939.1|938.6|120
1627992880000|2021-08-03 12:14:40|939.4|938.9|939.7|939.2|939.7|939.2|939.4|938.9|2011
1627992890000|2021-08-03 12:14:50|939.9|939.3|940.4|939.8|940.7|939.8|939.9|939.3|1205
1627992900000|2021-08-03 12:15:00||939.9||939.9||939.9||939.9|0
1627992910000|2021-08-03 12:15:10|940.6|940|940.9|940.4|941|940.4|940.6|940|0
1627992960000|2021-08-03 12:16:00|940.8||940.8||940.8||940.8||0
1627992970000|2021-08-03 12:16:10|940.9||940.9||940.9||940.9||0
1627992980000|2021-08-03 12:16:20|940.8||940.6||940.8||940.6||0
1627993000000|2021-08-03 12:16:40|940.5|940.2|940.8|940.3|940.8|940.3|940.4|940.2|0
1627993010000|2021-08-03 12:16:50|940.9||940.8||940.9||940.8||0
1627993030000|2021-08-03 12:17:10|940.7|940.2|940.4|940.1|940.8|940.3|940.4|940.1|0
1627993040000|2021-08-03 12:17:20|940.5|940.2|940.7|940.4|940.8|940.5|940.4|940.2|0
1627993050000|2021-08-03 12:17:30|940.8|940.5|941|940.4|941.3|940.6|940.8|940.4|0
1627993060000|2021-08-03 12:17:40|940.9|940.2|940.7|940.4|940.9|940.4|940.6|940|0
1627993070000|2021-08-03 12:17:50|940.6|940.2|940.6|940.1|940.6|940.2|940.5|940|0
1627993080000|2021-08-03 12:18:00|940.5|940|940.5|939.9|940.5|940|940.5|939.9|0
1627993090000|2021-08-03 12:18:10|940.4|940|940.2|939.5|940.4|940|940.2|939.5|0
1627993100000|2021-08-03 12:18:20|940.1|939.6|939.9|939.4|940.1|939.6|939.9|939.4|0
1627993110000|2021-08-03 12:18:30||939.5||939.5||939.5||939.5|0
1627993140000|2021-08-03 12:19:00|940|939.6|940.1|939.7|940.1|939.7|940|939.6|0
1627993150000|2021-08-03 12:19:10|940|939.4|939.9|939.3|940|939.4|939.9|939.1|0
1627993160000|2021-08-03 12:19:20|939.8|939.1|939.6|939|939.8|939.1|939.6|939|0
1627993170000|2021-08-03 12:19:30|939.5|938.8|939.1|938.7|939.5|938.8|939.1|938.5|0
1627993190000|2021-08-03 12:19:50|939|938.5|938.5|938|939|938.5|938.5|938|0
1627993200000|2021-08-03 12:20:00|938.4|937.9|938.4|937.7|938.4|937.9|938.4|937.7|0
1627993220000|2021-08-03 12:20:20|938.3|937.6|937.9|937.3|938.3|937.6|937.9|937.3|0
1627993230000|2021-08-03 12:20:30|937.8|937.2|938.4|937.9|938.4|938|937.8|937|0
1627993240000|2021-08-03 12:20:40|938.5|938|938.3|937.5|938.5|938.2|937.8|937.5|0
1627993250000|2021-08-03 12:20:50|938.2|937.2|937.5|937|938.2|937.3|937.5|937|0
1627993260000|2021-08-03 12:21:00|937.4||937.4||937.4||937.4||0
1627993270000|2021-08-03 12:21:10|937.6|937.1|937.9|937.5|937.9|937.5|937.6|937.1|0
1627993280000|2021-08-03 12:21:20|938.1|937.4|938.2|937.7|938.2|937.7|938.1|937.4|0
1627993290000|2021-08-03 12:21:30||937.6||937.6||937.6||937.6|0
1627993310000|2021-08-03 12:21:50|938|937.7|938.5|938.1|938.5|938.1|938|937.7|0
1627993320000|2021-08-03 12:22:00||938.2||938.2||938.2||938.1|0
1627993330000|2021-08-03 12:22:10|938.4|938.1|938.4|937.5|938.4|938.1|938.4|937.4|0
1627993360000|2021-08-03 12:22:40|938.5|938.4|938.3|937.7|938.7|938.4|938.3|937.6|0
1627993370000|2021-08-03 12:22:50|938.2|938|938.1|938|938.2|938.1|938.1|938|0
1627993380000|2021-08-03 12:23:00|938|937.7|938|937.4|938.1|937.7|938|937.3|0
1627993390000|2021-08-03 12:23:10|938.1|937.5|938.4|937.9|938.4|937.9|938.1|937.5|0
1627993400000|2021-08-03 12:23:20|938.5|938.1|939.2|938.6|939.4|938.6|938.5|938.1|0
1627993410000|2021-08-03 12:23:30|939.1|938.7|940|939.2|940|939.2|939.1|938.7|0
1627993420000|2021-08-03 12:23:40|940.2|939.3|940.1|939.5|940.7|939.6|940|939.3|0
1627993430000|2021-08-03 12:23:50|940||940||940||940||0
1627993450000|2021-08-03 12:24:10|939.9|939.3|939.3|938.6|939.9|939.3|939.3|938.5|0
1627993460000|2021-08-03 12:24:20|939.2|938.5|939.2|938.3|939.2|938.5|939.2|938.3|0
1627993470000|2021-08-03 12:24:30|939.1|938.1|938.6|937.7|939.1|938.1|938.6|937.6|0
1627993500000|2021-08-03 12:25:00|938.7|937.8|940|939|940.1|939|938.7|937.8|0
1627993510000|2021-08-03 12:25:10|939.4||939.4||939.4||939.4||0
1627993530000|2021-08-03 12:25:30||938.9||939||939||938.9|0
1627993540000|2021-08-03 12:25:40|939.6|939.1|940.2|939.2|940.4|939.2|939.6|939.1|0
1627993550000|2021-08-03 12:25:50|940.1|939.4|940.1|939.4|940.1|939.4|940.1|939.4|0
1627993560000|2021-08-03 12:26:00|939.8||939.7||939.8||939.7||0
1627993580000|2021-08-03 12:26:20|939.8||939.8||939.8||939.8||0
1627993640000|2021-08-03 12:27:20|940|939.5|940.9|939.9|940.9|939.9|940|939.4|0
1627993650000|2021-08-03 12:27:30|940.7||940.7||940.7||940.7||0
1627993660000|2021-08-03 12:27:40|940.6|939.8|940|939.4|940.6|939.8|940|939.4|0
1627993680000|2021-08-03 12:28:00|939.9|939.2|939.6|938.6|939.9|939.2|939.6|938.5|0
1627993700000|2021-08-03 12:28:20|939.9|938.7|940.2|939.5|940.6|940|939.7|938.7|0
1627993710000|2021-08-03 12:28:30||939.6||939.7||939.7||939.6|0
1627993720000|2021-08-03 12:28:40|940.4|939.8|940.9|939.9|941|939.9|940.4|939.8|0
1627993740000|2021-08-03 12:29:00|940.7||940.7||940.7||940.7||0
1627993750000|2021-08-03 12:29:10|940.9||940.7||940.9||940.7||0
1627993770000|2021-08-03 12:29:30||940||940.1||940.1||940|0
1627993780000|2021-08-03 12:29:40|940.9|940.2|941.3|940.6|941.3|940.6|940.9|940.2|0
1627993800000|2021-08-03 12:30:00|941.2|940.5|940.8|940.2|941.2|940.5|940.6|939.8|0
1627993810000|2021-08-03 12:30:10|941.1|940.3|941.3|940.6|941.3|940.6|941.1|940.3|0
1627993820000|2021-08-03 12:30:20|941.2|940.5|940.9|940.5|941.2|940.6|940.8|940.4|0
1627993830000|2021-08-03 12:30:30||940.4||940.4||940.4||940.4|0
1627993860000|2021-08-03 12:31:00||940.5||940.5||940.5||940.5|0
1627993870000|2021-08-03 12:31:10|941.1|940.4|940.9|940.6|941.2|940.6|940.9|940.4|0
1627993890000|2021-08-03 12:31:30|941.1|940.7|941.2|940.6|941.2|940.8|941.1|940.5|0
1627993900000|2021-08-03 12:31:40|941.3||941.3||941.3||941.2||0
1627993930000|2021-08-03 12:32:10|940.9|940.7|941.3|940.8|941.3|940.9|940.9|940.5|0
1627993940000|2021-08-03 12:32:20|941.2|940.7|941|940.5|941.2|940.7|941|940.5|0
1627993950000|2021-08-03 12:32:30|940.9|940.6|940.9|940.6|940.9|940.6|940.9|940.6|0
1627993960000|2021-08-03 12:32:40|941|940.8|941.2|941|941.2|941|941|940.8|0
1627993970000|2021-08-03 12:32:50|941.1|940.8|941.3|940.8|941.3|940.8|941|940.8|0
1627993980000|2021-08-03 12:33:00|941.2|940.9|941.2|940.8|941.2|940.9|941.2|940.8|0
1627993990000|2021-08-03 12:33:10|941.1|941|941.1|940.8|941.1|941|941.1|940.8|0
1627994000000|2021-08-03 12:33:20|941.2||941.2||941.2||941.2||0
1627994020000|2021-08-03 12:33:40||940.9||940.8||940.9||940.8|0
1627994030000|2021-08-03 12:33:50|941.5|940.9|941.4|941.3|941.9|941.4|940.8|940.3|0
1627994080000|2021-08-03 12:34:40|941.6|941.1|941.1|940.2|941.7|941.1|941.1|940.1|0
1627994090000|2021-08-03 12:34:50|941||940.9||941||940.9||0
1627994100000|2021-08-03 12:35:00|940.8||940.8||940.8||940.8||0
1627994110000|2021-08-03 12:35:10||940.4||940.4||940.4||940.4|0
1627994220000|2021-08-03 12:37:00|940.7||940.7||940.7||940.7||0
1627994260000|2021-08-03 12:37:40|940.9|940.5|940.8|940.5|941.2|940.7|940.8|940.5|0
1627994280000|2021-08-03 12:38:00|941|940.6|941|940.9|941.2|940.9|940.8|940.5|0
1627994300000|2021-08-03 12:38:20|940.9|940.7|940.8|940.4|941|940.7|940.8|940.4|0
1627994310000|2021-08-03 12:38:30|940.9|940.3|940.5|940.1|940.9|940.3|940.5|940|0
1627994320000|2021-08-03 12:38:40|940.4||940.5||940.5||940.4||0
1627994340000|2021-08-03 12:39:00|940.3|940|940.3|939.9|940.3|940|940|939.4|0
1627994350000|2021-08-03 12:39:10|940.2||940||940.2||940||0
1627994360000|2021-08-03 12:39:20|940.2||940.2||940.3||940.2||0
1627994370000|2021-08-03 12:39:30|940.1|939.8|939.9|939.6|940.1|939.8|939.9|939.6|0
1627994380000|2021-08-03 12:39:40|940.1|939.7|940.2|939.6|940.2|939.8|940|939.6|0
1627994390000|2021-08-03 12:39:50|940.1|939.7|940.6|940.4|940.8|940.5|940.1|939.6|0
1627994420000|2021-08-03 12:40:20|940.8|940.5|940.9|940.4|941.3|940.6|940.8|940.4|0
1627994440000|2021-08-03 12:40:40|941|940.5|941|940.4|941|940.5|940.9|940.4|0
1627994450000|2021-08-03 12:40:50|940.9||940.9||940.9||940.9||0
1627994460000|2021-08-03 12:41:00|941|940.5|941.4|940.6|941.5|940.6|941|940.5|0
1627994470000|2021-08-03 12:41:10|941.2|940.5|941.2|940.5|941.2|940.5|941.2|940.5|0
1627994480000|2021-08-03 12:41:20|941.1|940.6|941.2|940.6|941.2|940.6|941.1|940.6|0
1627994500000|2021-08-03 12:41:40|941.1||941.1||941.1||941.1||0
1627994510000|2021-08-03 12:41:50|941|940.5|940.8|940.2|941|940.5|940.7|940|0
1627994530000|2021-08-03 12:42:10|940.9|940.3|941|940.2|941|940.3|940.9|940.2|0
1627994570000|2021-08-03 12:42:50|940.9||940.9||940.9||940.9||0
1627994600000|2021-08-03 12:43:20|940.8|940.3|940.9|940.3|940.9|940.3|940.8|940.3|0
1627994700000|2021-08-03 12:45:00|941||940.9||941||940.8||0
1627994710000|2021-08-03 12:45:10|940.8|940.2|940.2|939.6|940.8|940.2|940.2|939.6|0
1627994730000|2021-08-03 12:45:30|940.1|939.5|940.1|939.1|940.1|939.5|940.1|939.1|0
1627994740000|2021-08-03 12:45:40|940|939|939.9|939|940|939|939.9|939|0
1627994750000|2021-08-03 12:45:50|939.8|938.9|939.8|938.9|939.8|938.9|939.8|938.9|0
1627994770000|2021-08-03 12:46:10||938.8||938.7||938.8||938.7|0
1627994790000|2021-08-03 12:46:30|939.7|938.8|939.7|939|939.7|939|939.5|938.8|0
1627994800000|2021-08-03 12:46:40|939.5|938.9|939.3|938.7|939.5|938.9|939.3|938.7|0
1627994810000|2021-08-03 12:46:50|939.2|938.6|938.9|938.4|939.2|938.6|938.9|938.3|0
1627994820000|2021-08-03 12:47:00|938.8|938.2|938.5|938|938.8|938.2|938.5|938|0
1627994830000|2021-08-03 12:47:10|938.6|938.1|939.3|938.6|939.3|938.7|938.6|938.1|0
1627994840000|2021-08-03 12:47:20|939.2|938.5|939.2|938.5|939.2|938.5|939.2|938.5|0
1627994860000|2021-08-03 12:47:40||938.6||938.6||938.6||938.6|0
1627994870000|2021-08-03 12:47:50|939.1|938.5|939.1|938.4|939.1|938.5|939.1|938.3|0
1627994880000|2021-08-03 12:48:00|939|938.5|939|938.5|939|938.5|939|938.5|0
1627994890000|2021-08-03 12:48:10|938.9|938.3|938.6|937.9|938.9|938.3|938.6|937.9|0
1627994900000|2021-08-03 12:48:20||937.8||938||938||937.8|0
1627994910000|2021-08-03 12:48:30|938.5||938.6||938.6||938.5||0
1627994920000|2021-08-03 12:48:40|938.5||938.5||938.5||938.5||0
1627994940000|2021-08-03 12:49:00|938|937.9|939|938.4|939|938.4|938|937.9|0
1627994950000|2021-08-03 12:49:10|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.2|0
1627994980000|2021-08-03 12:49:40|939|938.4|939.1|938.5|939.1|938.5|939|938.4|0
1627994990000|2021-08-03 12:49:50|939|938.4|938.8|938.1|939|938.5|938.8|938|0
1627995020000|2021-08-03 12:50:20|938.7||938.7||938.7||938.7||0
1627995090000|2021-08-03 12:51:30|938.6|938.2|938.9|938.4|939.1|938.8|938.6|938.2|0
1627995100000|2021-08-03 12:51:40||938.5||938.5||938.5||938.5|0
1627995120000|2021-08-03 12:52:00|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|0
1627995130000|2021-08-03 12:52:10|938.7||938.7||938.7||938.7||0
1627995150000|2021-08-03 12:52:30|938.6|938.3|938.6|937.9|938.6|938.3|938.6|937.9|0
1627995160000|2021-08-03 12:52:40|938.5|937.8|938.1|937.7|938.5|938.2|938.1|937.7|0
1627995170000|2021-08-03 12:52:50|938|937.6|937.7|937.3|938|937.6|937.7|937.1|0
1627995180000|2021-08-03 12:53:00|937.8|937.4|938.6|938.1|938.6|938.2|937.8|937.4|0
1627995190000|2021-08-03 12:53:10||938.2||938.2||938.2||938.2|0
1627995290000|2021-08-03 12:54:50|938.7|938.3|939|938.6|939|938.6|938.7|938.3|0
1627995300000|2021-08-03 12:55:00|938.9|938.5|938.9|938.3|938.9|938.5|938.9|938.3|0
1627995310000|2021-08-03 12:55:10|938.8|938.1|939|938.4|939|938.4|938.8|938.1|0
1627995330000|2021-08-03 12:55:30|938.9|938.5|938.7|938.1|938.9|938.5|938.7|938.1|0
1627995340000|2021-08-03 12:55:40|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|0
1627995360000|2021-08-03 12:56:00|938.7|938.3|938.9|938.5|939|938.5|938.7|938.2|0
1627995380000|2021-08-03 12:56:20||938.4||938.4||938.4||938.3|0
1627995400000|2021-08-03 12:56:40|939|938.5|939.2|938.6|939.2|938.6|939|938.5|0
1627995430000|2021-08-03 12:57:10||939||939||939||939|0
1627995450000|2021-08-03 12:57:30|939.4|939.3|940.3|940|940.4|940|939.4|939.3|0
1627995460000|2021-08-03 12:57:40|940.9|940.8|940.2|939.5|940.9|940.8|940.2|939.5|0
1627995470000|2021-08-03 12:57:50|940.1|939.6|940.7|940.3|940.7|940.3|940.1|939.6|0
1627995480000|2021-08-03 12:58:00|940.9|940.4|940.9|940.3|941.3|940.7|940.9|940.3|0
1627995490000|2021-08-03 12:58:10|940.8|940.2|940.8|940.3|940.8|940.3|940.8|940.2|0
1627995500000|2021-08-03 12:58:20|940.9|940.4|941.1|940.8|941.4|940.8|940.9|940.4|0
1627995510000|2021-08-03 12:58:30|941.2|940.9|941.5|941|941.7|941.1|941.2|940.9|0
1627995520000|2021-08-03 12:58:40|941.4|940.9|941.5|940.9|941.6|941|941.4|940.9|0
1627995540000|2021-08-03 12:59:00|941.4|940.8|941.4|940.7|941.4|940.8|941.4|940.7|0
1627995550000|2021-08-03 12:59:10|941.5|940.8|941.5|940.8|941.5|940.8|941.5|940.7|0
1627995560000|2021-08-03 12:59:20|941.6|940.9|941.9|941|941.9|941|941.6|940.9|0
1627995590000|2021-08-03 12:59:50|941.8|940.9|941.7|941|941.8|941|941.7|940.9|0
1627995600000|2021-08-03 13:00:00|941.6|940.9|941.1|940.5|941.6|941|941.1|940.4|887
1627995610000|2021-08-03 13:00:10|941|940.4|941|940.4|941|940.9|941|940.4|1783
1627995620000|2021-08-03 13:00:20|940.9|940.3|940.9|940.2|940.9|940.3|940.9|940.2|0
1627995630000|2021-08-03 13:00:30|940.8|940.1|940.7|940|940.8|940.1|940.7|940|468
1627995640000|2021-08-03 13:00:40|940.6|940.1|940.6|940.1|940.6|940.1|940.6|940.1|0
1627995650000|2021-08-03 13:00:50|940.7|940.2|941|940.3|941|940.3|940.7|940.2|441
1627995660000|2021-08-03 13:01:00|940.9|940.2|940.9|940.2|940.9|940.2|940.9|940.2|0
1627995670000|2021-08-03 13:01:10|940.8|940.1|940.6|940|940.8|940.2|940.6|940|1718
1627995680000|2021-08-03 13:01:20|940.5|939.9|940.3|940|940.5|940|940.3|939.9|988
1627995690000|2021-08-03 13:01:30|940.4|940.1|940.6|940|940.7|940.3|940.4|940|306
1627995700000|2021-08-03 13:01:40||940.1||940||940.1||940|0
1627995710000|2021-08-03 13:01:50|940.5|940.1|940.5|940.1|940.5|940.1|940.5|940.1|0
1627995740000|2021-08-03 13:02:20||940||940||940||940|531
1627995750000|2021-08-03 13:02:30|940.6|940.1|940.6|940.3|940.7|940.4|940.6|940.1|1205
1627995760000|2021-08-03 13:02:40||940.2||940.1||940.2||940.1|0
1627995770000|2021-08-03 13:02:50|940.7|940.2|940.7|940.2|940.7|940.4|940.7|940.2|121
1627995780000|2021-08-03 13:03:00||940.3||940.2||940.3||940.2|255
1627995790000|2021-08-03 13:03:10||940.3||940.2||940.3||940.2|0
1627995800000|2021-08-03 13:03:20||940.3||940.2||940.3||940.2|1000
1627995810000|2021-08-03 13:03:30|940.8|940.3|940.9|940.6|940.9|940.6|940.8|940.2|237
1627995840000|2021-08-03 13:04:00||940.5||940.6||940.6||940.5|50
1627995850000|2021-08-03 13:04:10|940.6|940.5|940.9|940.6|941|940.6|940.6|940.3|378
1627995860000|2021-08-03 13:04:20||940.5||940.4||940.5||940.3|0
1627995890000|2021-08-03 13:04:50||940.3||940.4||940.4||940.3|255
1627995900000|2021-08-03 13:05:00||940.3||940.4||940.4||940.3|0
1627995910000|2021-08-03 13:05:10|940.4|940.3|940.8|940.3|940.9|940.4|940.4|940.2|255
1627995920000|2021-08-03 13:05:20|940.7|940.2|940.6|940.1|940.7|940.2|940.6|940.1|532
1627995940000|2021-08-03 13:05:40|940.7|940.2|940.8|940.2|940.8|940.2|940.7|940.2|502
1627995960000|2021-08-03 13:06:00|940.9|940.3|940.8|940.3|941|940.7|940.8|940.3|1570
1627995970000|2021-08-03 13:06:10|940.7|940.2|940.2|939.9|940.7|940.2|940.2|939.7|11484
1627995980000|2021-08-03 13:06:20|940.1|939.8|940|939.7|940.1|939.9|939.9|939.4|2428
1627995990000|2021-08-03 13:06:30|940.1|939.8|940.2|939.7|940.3|940.1|940.1|939.7|2171
1627996020000|2021-08-03 13:07:00|939.7|939.5|940.1|939.5|940.2|939.5|939.7|939.4|255
1627996030000|2021-08-03 13:07:10|940|939.4|940.2|939.7|940.2|939.7|940|939.4|2324
1627996040000|2021-08-03 13:07:20||939.8||940||940||939.8|0
1627996060000|2021-08-03 13:07:40|940.3|940.1|940.7|940.3|940.8|940.4|940.3|940.1|3881
1627996070000|2021-08-03 13:07:50|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940.2|0
1627996080000|2021-08-03 13:08:00|940.5||940.5||940.5||940.5||0
1627996110000|2021-08-03 13:08:30||940||940||940||940|394
1627996130000|2021-08-03 13:08:50|940.4|940.1|940.5|940.2|940.5|940.2|940.4|940.1|1468
1627996140000|2021-08-03 13:09:00|940.6|940.3|940.5|940.1|940.6|940.4|940.5|940.1|342
1627996260000|2021-08-03 13:11:00|940.4|940|939.9|939.5|940.4|940|939.9|939.5|1648
1627996270000|2021-08-03 13:11:10|940|939.6|940.3|940|940.5|940.1|940|939.6|1454
1627996280000|2021-08-03 13:11:20|||||||||5
1627996290000|2021-08-03 13:11:30||939.9||939.9||939.9||939.9|0
1627996300000|2021-08-03 13:11:40|940.4|939.8|940.4|940.2|940.6|940.2|940.4|939.8|810
1627996310000|2021-08-03 13:11:50|940.5|940.3|940.4|940.1|940.6|940.3|940.4|940.1|674
1627996320000|2021-08-03 13:12:00||940.2||940.2||940.2||940.2|0
1627996350000|2021-08-03 13:12:30|940.3||940.3||940.3||940.3||0
1627996360000|2021-08-03 13:12:40|940.2|940|940.3|940.2|940.3|940.2|940.2|940|200
1627996380000|2021-08-03 13:13:00|940.4|940.3|940.4|940.2|940.6|940.3|940.4|940.2|516
1627996400000|2021-08-03 13:13:20|940.5||940.4||940.6||940.4||0
1627996420000|2021-08-03 13:13:40|940.5|940.3|940.7|940.3|940.7|940.5|940.5|940.3|1758
1627996460000|2021-08-03 13:14:20||940.4||940.5||940.5||940.4|0
1627996480000|2021-08-03 13:14:40|||||||||190
1627996540000|2021-08-03 13:15:40|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|1
1627996550000|2021-08-03 13:15:50|940.7|940.5|940.8|940.7|941|940.9|940.7|940.4|3253
1627996560000|2021-08-03 13:16:00|940.9||941||941||940.9||801
1627996570000|2021-08-03 13:16:10|940.9|940.5|940.9|940.5|940.9|940.5|940.7|940.5|911
1627996580000|2021-08-03 13:16:20|940.8||940.6||940.8||940.6||365
1627996590000|2021-08-03 13:16:30|||||||||730
1627996620000|2021-08-03 13:17:00|940.5|940.4|940.3|940|940.5|940.4|940.3|940|731
1627996630000|2021-08-03 13:17:10|940.4|940.1|940.3|940|940.4|940.1|940.3|940|1346
1627996640000|2021-08-03 13:17:20|940.2|939.8|940.3|940|940.4|940|940|939.6|275
1627996650000|2021-08-03 13:17:30|940.4|940.1|940.3|940|940.4|940.2|940.3|940|837
1627996670000|2021-08-03 13:17:50|940.4|940.1|940.7|940.4|940.7|940.6|940.4|940.1|1649
1627996680000|2021-08-03 13:18:00||940.3||940.4||940.4||940.3|0
1627996700000|2021-08-03 13:18:20|940.8|940.5|940.9|940.6|941|940.9|940.8|940.5|835
1627996710000|2021-08-03 13:18:30||940.7||940.4||940.7||940.4|0
1627996720000|2021-08-03 13:18:40|940.8|940.3|940.6|940.3|940.8|940.4|940.6|940.3|0
1627996730000|2021-08-03 13:18:50||940.2||940.1||940.2||940.1|0
1627996750000|2021-08-03 13:19:10||940.2||940.3||940.3||940.2|54
1627996790000|2021-08-03 13:19:50|940.8|940.4|940.9|940.4|940.9|940.7|940.8|940.4|4600
1627996800000|2021-08-03 13:20:00|940.8|940.3|940.6|940.3|940.8|940.3|940.6|940.3|0
1627996810000|2021-08-03 13:20:10|940.7|940.2|940.6|940.2|940.7|940.2|940.6|940.2|0
1627996820000|2021-08-03 13:20:20|940.5|940.3|940.5|940.2|940.5|940.3|940.5|940.2|0
1627996840000|2021-08-03 13:20:40|940.6|940.3|940.7|940.4|940.9|940.5|940.5|940.3|1015
1627996850000|2021-08-03 13:20:50|940.6|940.3|940.6|940.2|940.6|940.3|940.6|940.2|0
1627996860000|2021-08-03 13:21:00|940.5|940.1|940.5|940.1|940.5|940.1|940.5|940|0
1627996890000|2021-08-03 13:21:30|940.6|940.2|940.9|940.7|940.9|940.7|940.6|940.2|1611
1627996900000|2021-08-03 13:21:40|941|940.8|941|940.7|941|940.9|941|940.7|1836
1627996920000|2021-08-03 13:22:00||940.6||940.5||940.6||940.5|0
1627996930000|2021-08-03 13:22:10||940.6||940.6||940.6||940.6|0
1627996950000|2021-08-03 13:22:30|941.1|940.7|941.6|941.1|941.6|941.1|941.1|940.7|1636
1627996960000|2021-08-03 13:22:40|941.5|941|940.7|940.3|941.5|941|940.6|940.3|1178
1627996970000|2021-08-03 13:22:50|940.6|940.2|940.5|940|940.6|940.2|940.5|940|200
1627997010000|2021-08-03 13:23:30||940.1||940.1||940.1||940.1|0
1627997080000|2021-08-03 13:24:40|940.6|940.2|940.6|940.1|940.7|940.3|940.6|940.1|857
1627997090000|2021-08-03 13:24:50|940.7|940.2|941.5|941.1|941.5|941.1|940.5|940.2|2192
1627997100000|2021-08-03 13:25:00|941.4|941|941.4|941.1|941.4|941.1|941.3|941|366
1627997110000|2021-08-03 13:25:10|941.5|941.2|942.2|941.4|942.2|941.4|941.5|941.2|359
1627997120000|2021-08-03 13:25:20||941.5||941.5||941.5||941.5|0
1627997150000|2021-08-03 13:25:50|942.3|941.6|942.9|942.1|943|942.1|942.3|941.6|526
1627997160000|2021-08-03 13:26:00|943|942.2|943|942.3|943.2|942.3|943|942.2|0
1627997180000|2021-08-03 13:26:20|943.1|942.4|943.4|943|943.6|943.1|943.1|942.4|1198
1627997190000|2021-08-03 13:26:30|943.5|943.1|944.5|943.8|944.7|943.8|943.5|943.1|4876
1627997200000|2021-08-03 13:26:40|944.4|943.7|944.3|943.9|944.4|943.9|944.3|943.6|360
1627997210000|2021-08-03 13:26:50||943.8||943.9||943.9||943.8|0
1627997220000|2021-08-03 13:27:00||943.8||943.8||943.8||943.8|0
1627997230000|2021-08-03 13:27:10|944.4|943.9|944.8|944|944.9|944.2|944.4|943.9|664
1627997240000|2021-08-03 13:27:20|944.6|943.9|944.5|943.8|944.6|943.9|944.5|943.8|0
1627997280000|2021-08-03 13:28:00|944.4|943.5|943.6|943.2|944.4|943.5|943.6|942.9|1865
1627997310000|2021-08-03 13:28:30|943.5|942.9|943.5|942.6|943.5|942.9|943.5|942.6|279
1627997320000|2021-08-03 13:28:40|943.4|942.4|943.3|942.4|943.4|942.4|943.3|942.4|0
1627997330000|2021-08-03 13:28:50|943.2|943|943.2|942.4|943.2|943|943.2|942.4|1
1627997340000|2021-08-03 13:29:00|943.1|942.3|943|941.9|943.1|942.3|943|941.9|0
1627997360000|2021-08-03 13:29:20|942.6|941.8|942.6|941.9|942.6|941.9|942.5|941.8|0
1627997370000|2021-08-03 13:29:30|942.5|941.8|942.5|941.7|942.5|941.8|942.5|941.7|0
1627997390000|2021-08-03 13:29:50||941.6||941.5||941.6||941.5|0
1627997400000|2021-08-03 13:30:00||941.6||941.8||941.8||941.6|0
1627997410000|2021-08-03 13:30:10|942.4|941.9|942.5|941.8|942.7|942.1|942.4|941.8|0
1627997420000|2021-08-03 13:30:20|942.6|941.9|942.6|941.9|942.6|941.9|942.6|941.9|0
1627997450000|2021-08-03 13:30:50|942.7|942|942.9|942.5|943.2|942.5|942.6|942|0
1627997460000|2021-08-03 13:31:00|943|942.6|942.9|942.5|943.2|942.6|942.9|942.5|0
1627997470000|2021-08-03 13:31:10|942.8|942.2|942|941|942.8|942.2|942|940.9|0
1627997480000|2021-08-03 13:31:20|941.9||941.5||941.9||941.5||0
1627997490000|2021-08-03 13:31:30|941.4|940.8|941.4|941|941.4|941|941.4|940.6|0
1627997510000|2021-08-03 13:31:50|941.5|941.1|942|941.5|942|941.5|941.5|941.1|0
1627997520000|2021-08-03 13:32:00|941.9|941.6|941.7|941.2|941.9|941.6|941.7|941|0
1627997540000|2021-08-03 13:32:20|941.6|941.3|941.6|941.5|941.6|941.5|941.6|941.2|0
1627997550000|2021-08-03 13:32:30|941.5|941.3|941.1|940.6|941.5|941.3|941.1|940.6|0
1627997560000|2021-08-03 13:32:40|941|940.4|940.9|940.2|941|940.4|940.9|940.2|0
1627997570000|2021-08-03 13:32:50|940.8|940.3|940.7|940.6|940.8|940.6|940.7|940.3|0
1627997580000|2021-08-03 13:33:00|940.6|940.2|939.7|939|940.6|940.2|939.7|939|0
1627997590000|2021-08-03 13:33:10|939.6|938.8|939.3|938.6|939.6|938.8|939.3|938.6|0
1627997600000|2021-08-03 13:33:20|939.2|938.7|940.1|939.2|940.5|939.9|939.2|938.7|0
1627997630000|2021-08-03 13:33:50|940||939.7||940||939.7||0
1627997660000|2021-08-03 13:34:20|939.6|938.9|939.4|939.2|939.6|939.2|939.3|938.7|0
1627997670000|2021-08-03 13:34:30|939.5|938.9|939.5|939|939.5|939|939.5|938.7|0
1627997680000|2021-08-03 13:34:40|939.6|939.1|939.6|938.7|939.9|939.2|939.6|938.7|0
1627997700000|2021-08-03 13:35:00|939.5|938.5|939|938.1|939.5|938.5|939|938.1|0
1627997710000|2021-08-03 13:35:10|938.9|938|938|937.4|938.9|938|938|937|0
1627997720000|2021-08-03 13:35:20|937.9|937.5|938.4|937.8|938.5|937.9|937.9|937.5|0
1627997730000|2021-08-03 13:35:30|938.3|937.9|938.2|937.5|938.3|937.9|938.2|937.5|0
1627997740000|2021-08-03 13:35:40|938.1|937.4|937.9|937.1|938.1|937.4|937.9|937.1|0
1627997750000|2021-08-03 13:35:50|938|937.2|938.1|937.2|938.1|937.2|938|937.2|0
1627997770000|2021-08-03 13:36:10|937.9|937.1|937.8|937.1|937.9|937.1|937.8|937.1|0
1627997780000|2021-08-03 13:36:20|937.7|937|937.4|936.9|937.7|937|937.4|936.9|0
1627997790000|2021-08-03 13:36:30|937.3||937.3||937.3||937.3||0
1627997800000|2021-08-03 13:36:40|937.2|936.7|937|936.8|937.2|936.8|936.7|936.3|0
1627997820000|2021-08-03 13:37:00|936.9|936.7|936.9|936.3|936.9|936.7|936.9|936.3|0
1627997830000|2021-08-03 13:37:10||936.4||936.3||936.4||936.3|0
1627997840000|2021-08-03 13:37:20|937.1|937|937.1|936.8|937.1|937|936.9|936.3|0
1627997850000|2021-08-03 13:37:30|937|936.6|936.9|936.3|937|936.6|936.9|936.3|0
1627997860000|2021-08-03 13:37:40|936.8|936.2|936.5|935.8|936.8|936.2|936|935.7|0
1627997870000|2021-08-03 13:37:50|936.6|935.9|936.5|936.1|936.6|936.1|936.3|935.9|0
1627997880000|2021-08-03 13:38:00|936.4|936|936|935.4|936.4|936|936|935.4|0
1627997890000|2021-08-03 13:38:10|935.9|935.1|935.5|935|935.9|935.1|935.5|935|0
1627997900000|2021-08-03 13:38:20|935.4|934.8|934.8|934|935.4|934.8|934.8|934|0
1627997910000|2021-08-03 13:38:30|934.7|933.8|934.1|933.8|934.7|933.8|934.1|933.8|0
1627997920000|2021-08-03 13:38:40|934|933.6|933.7|933|934|933.6|933.7|933|0
1627997930000|2021-08-03 13:38:50|933.6||933.4||933.6||933.4||0
1627997940000|2021-08-03 13:39:00|933.5|933.1|933.9|933.6|933.9|933.6|933.5|933.1|0
1627997950000|2021-08-03 13:39:10|934|933.7|934.2|933.6|935|934.3|934|933.6|0
1627997960000|2021-08-03 13:39:20|934.1||934.1||934.1||934||0
1627997970000|2021-08-03 13:39:30|934||934.1||934.1||934||0
1627997980000|2021-08-03 13:39:40|934.2|933.7|934.6|934.1|934.6|934.1|934.2|933.7|0
1627997990000|2021-08-03 13:39:50|934.7|934.2|934.9|934.3|935.1|934.5|934.7|934.2|0
1627998000000|2021-08-03 13:40:00|934.8|934.4|934.4|933.7|934.8|934.4|934.4|933.6|0
1627998010000|2021-08-03 13:40:10|934.3|933.6|934.3|933.6|934.3|933.7|934.3|933.6|0
1627998020000|2021-08-03 13:40:20||933.7||933.7||933.7||933.7|0
1627998030000|2021-08-03 13:40:30|934.2|933.6|934.2|933.6|934.3|933.6|934.2|933.6|0
1627998040000|2021-08-03 13:40:40|934.1|933.4|933.9|933.1|934.1|933.4|933.9|933|0
1627998060000|2021-08-03 13:41:00|934|933.2|934.7|933.7|934.7|933.7|934|933.2|0
1627998070000|2021-08-03 13:41:10|934.8|934|935.4|934.9|935.7|934.9|934.8|934|0
1627998080000|2021-08-03 13:41:20|935.3|934.8|935.1|934.4|935.3|935|935.1|934.3|0
1627998090000|2021-08-03 13:41:30|935.2|934.5|935.4|935|935.4|935|935.2|934.5|0
1627998100000|2021-08-03 13:41:40|935.3|934.8|935.4|934.8|935.4|934.8|935.2|934.8|0
1627998110000|2021-08-03 13:41:50|935.5|934.9|935.4|935.1|935.5|935.1|935.4|934.9|0
1627998120000|2021-08-03 13:42:00|935.5|935.3|935.6|935.3|936.1|935.6|935.5|935.3|0
1627998130000|2021-08-03 13:42:10|935.5|935.1|935|934|935.5|935.1|935|934|0
1627998140000|2021-08-03 13:42:20||933.8||933.7||933.8||933.7|0
1627998150000|2021-08-03 13:42:30|935.3|934|934.9|934|935.3|934.2|934.9|934|0
1627998160000|2021-08-03 13:42:40|934.8|934.1|934.7|934.1|934.8|934.1|934.7|934.1|0
1627998170000|2021-08-03 13:42:50|934.6|934|934.6|934.1|934.6|934.1|934.6|934|0
1627998180000|2021-08-03 13:43:00|934.7|934.2|934.9|934.5|934.9|934.6|934.7|934.2|0
1627998190000|2021-08-03 13:43:10|934.8||934.8||934.8||934.8||0
1627998220000|2021-08-03 13:43:40|934.9|934.6|934.9|934.5|935.1|934.7|934.9|934.5|0
1627998230000|2021-08-03 13:43:50|935|934.6|935.1|935|935.1|935|934.6|934.5|0
1627998240000|2021-08-03 13:44:00|935|934.6|934.8|933.9|935|934.6|934.8|933.8|0
1627998250000|2021-08-03 13:44:10|934.9|934|934.8|934|934.9|934.1|934.8|934|0
1627998260000|2021-08-03 13:44:20|934.9|934.1|935.1|934.3|935.1|934.3|934.9|934.1|0
1627998270000|2021-08-03 13:44:30|935.2|934.4|935.4|934.9|935.4|934.9|935.1|934.4|0
1627998280000|2021-08-03 13:44:40|935.5|934.8|936|935.4|936.3|935.4|935.5|934.8|0
1627998290000|2021-08-03 13:44:50|936.1||936.4||936.4||936.1||0
1627998300000|2021-08-03 13:45:00|936.3||936.1||936.3||936.1||0
1627998310000|2021-08-03 13:45:10|936|935.3|935.7|935.1|936|935.4|935.7|935.1|2235
1627998320000|2021-08-03 13:45:20|935.6|935|935.5|934.9|935.6|935|935.5|934.9|0
1627998330000|2021-08-03 13:45:30|935.4|934.6|934.9|934.1|935.4|934.9|934.9|934.1|1540
1627998340000|2021-08-03 13:45:40||934.3||934.3||934.3||934.3|0
1627998360000|2021-08-03 13:46:00|934.3|934.1|934.1|933.4|934.9|934.3|934.1|933.4|3283
1627998370000|2021-08-03 13:46:10|934|933.3|934.1|933.8|934.3|933.9|933.4|933.1|5267
1627998380000|2021-08-03 13:46:20|934.2||934.1||934.2||934.1||111
1627998390000|2021-08-03 13:46:30|934|933.6|933.9|933|934|933.6|933.9|933|6
1627998400000|2021-08-03 13:46:40|933.8|933.1|933.9|933.5|934|933.9|933.8|933.1|6100
1627998410000|2021-08-03 13:46:50|934|933.1|933.9|933.5|934|933.6|933.6|933|811
1627998420000|2021-08-03 13:47:00|934|933.6|934|933.6|934.2|934|933.8|933.1|4931
1627998430000|2021-08-03 13:47:10||933.5||933.3||933.5||933.2|0
1627998440000|2021-08-03 13:47:20|933.9|933.2|933.9|933|933.9|933.3|933.9|933|0
1627998450000|2021-08-03 13:47:30|933.8|933.1|933|932.6|933.8|933.1|932.7|932.6|4574
1627998460000|2021-08-03 13:47:40|933.1|932.7|933.3|932.8|933.3|932.8|933.1|932.7|145
1627998470000|2021-08-03 13:47:50|933.4||933.4||933.4||933.4||100
1627998480000|2021-08-03 13:48:00|933.3|932.6|933.3|932.9|933.3|932.9|933.3|932.6|0
1627998490000|2021-08-03 13:48:10|933.4|932.8|933.9|933.7|933.9|933.8|933.4|932.8|4089
1627998500000|2021-08-03 13:48:20|933.8|933.6|933.8|933.7|933.8|933.7|933.8|933.5|0
1627998510000|2021-08-03 13:48:30|933.7|933.4|933.6|933.1|933.7|933.4|933.6|933|304
1627998520000|2021-08-03 13:48:40|933.7|933.5|933.9|933.5|933.9|933.5|933.7|933.5|0
1627998530000|2021-08-03 13:48:50|933.8|933.3|933.4|932.7|933.8|933.3|933.4|932.6|1936
1627998550000|2021-08-03 13:49:10|933.3|932.6|933.2|932.6|933.3|932.6|933.2|932.6|531
1627998580000|2021-08-03 13:49:40|||||||||250
1627998590000|2021-08-03 13:49:50|933.1|932.4|932.9|932.1|933.1|932.4|932.9|932|3000
1627998600000|2021-08-03 13:50:00||932||932||932||932|0
1627998620000|2021-08-03 13:50:20|933|932.1|933.3|933.1|933.5|933.1|933|932.1|3157
1627998630000|2021-08-03 13:50:30|933.2|933|933|932.4|933.2|933|932.8|932.3|1970
1627998640000|2021-08-03 13:50:40|932.9||932.8||932.9||932.8||0
1627998650000|2021-08-03 13:50:50|932.7|932.5|933|932.6|933|932.7|932.7|932.5|491
1627998660000|2021-08-03 13:51:00|932.9|932.5|933|932.4|933.5|933.1|932.6|932.2|4904
1627998670000|2021-08-03 13:51:10|932.9|932.3|932.8|932.2|932.9|932.4|932.8|932.1|0
1627998680000|2021-08-03 13:51:20||932.1||932.2||932.2||932|200
1627998690000|2021-08-03 13:51:30|932.7|932|932.9|932.2|932.9|932.2|932.7|932|793
1627998700000|2021-08-03 13:51:40|933|932.3|933.1|932.6|933.3|932.6|933|932.3|883
1627998710000|2021-08-03 13:51:50|932.9|932.7|933.3|933.1|933.5|933.3|932.9|932.7|1724
1627998720000|2021-08-03 13:52:00|933.4|933.2|933.1|932.5|933.8|933.3|933.1|932.4|4592
1627998740000|2021-08-03 13:52:20|933|932.4|933|932|933|932.4|933|932|0
1627998750000|2021-08-03 13:52:30||932.2||932.2||932.2||932.2|0
1627998760000|2021-08-03 13:52:40|932.9|932.3|932.9|932.2|932.9|932.3|932.9|932.2|0
1627998780000|2021-08-03 13:53:00|932.8|932|932.5|931.7|932.8|932|932.5|931.6|2201
1627998790000|2021-08-03 13:53:10||931.5||931.5||931.5||931.5|0
1627998800000|2021-08-03 13:53:20|932.2|931.6|932.2|931.6|932.2|931.6|932.1|931.6|1350
1627998810000|2021-08-03 13:53:30|932.1|931.9|932.1|931.5|932.1|931.9|932.1|931.5|2935
1627998820000|2021-08-03 13:53:40|932|931.6|932.7|932.4|932.7|932.4|931.8|931.6|6121
1627998830000|2021-08-03 13:53:50|932.5|932.3|932.4|932.1|932.5|932.3|932.4|931.8|716
1627998840000|2021-08-03 13:54:00|932.3|931.9|931.7|931.2|932.3|931.9|931.7|931.2|1269
1627998850000|2021-08-03 13:54:10|931.8|931.3|931.8|931.3|932.2|932|931.7|931.2|2131
1627998860000|2021-08-03 13:54:20|931.9|931.4|932.1|931.6|932.1|931.6|931.8|931.4|1840
1627998870000|2021-08-03 13:54:30|932|931.5|931.9|931.3|932|931.5|931.9|931.3|0
1627998880000|2021-08-03 13:54:40|932|931.4|931.4|931|932.1|931.7|931.2|931|9144
1627998890000|2021-08-03 13:54:50|931.5|931.1|931.7|931.2|931.7|931.3|931.5|931.1|1330
1627998900000|2021-08-03 13:55:00|931.6|931.1|932.1|931.7|932.1|931.9|931.5|931.1|2608
1627998910000|2021-08-03 13:55:10|932.2|931.8|932.4|931.9|932.4|932|932.2|931.8|700
1627998920000|2021-08-03 13:55:20|932.3|931.8|932.1|931.7|932.3|931.8|932|931.4|16
1627998930000|2021-08-03 13:55:30|932|931.5|931.8|931.2|932|931.5|931.8|931.1|581
1627998940000|2021-08-03 13:55:40|931.7|931.1|931.8|931.4|931.8|931.4|931.2|931|6460
1627998950000|2021-08-03 13:55:50|931.9|931.5|932|931.7|932.1|932|931.9|931.5|1098
1627998960000|2021-08-03 13:56:00||931.6||931.6||931.7||931.5|0
1627998970000|2021-08-03 13:56:10|932.1|931.7|932.5|932.1|932.8|932.4|932|931.7|2782
1627998980000|2021-08-03 13:56:20|932.6|932.2|932.6|932.2|932.7|932.3|932.6|932.1|613
1627998990000|2021-08-03 13:56:30||932.1||932||932.1||932|0
1627999000000|2021-08-03 13:56:40|932.5|932.1|932.4|931.9|932.5|932.1|932.3|931.8|0
1627999010000|2021-08-03 13:56:50|932.5|932|932.7|932.1|932.7|932.1|932.5|932|280
1627999020000|2021-08-03 13:57:00|932.6|932.2|933.2|932.8|933.2|932.9|932.6|932.2|519
1627999030000|2021-08-03 13:57:10|933|932.7|933|932.6|933|932.7|933|932.4|0
1627999040000|2021-08-03 13:57:20|933.1|932.7|932.9|932.4|933.4|932.8|932.8|932.4|1014
1627999050000|2021-08-03 13:57:30|933|932.5|932.9|932.7|933|932.7|932.9|932.5|0
1627999080000|2021-08-03 13:58:00|932.8|932.4|931.9|931.2|932.8|932.4|931.9|931.2|582
1627999100000|2021-08-03 13:58:20|931.8|931.1|931.8|931.3|931.8|931.3|931.6|931.1|1051
1627999110000|2021-08-03 13:58:30|931.7|931.2|931.7|931.1|931.7|931.2|931.7|931.1|0
1627999130000|2021-08-03 13:58:50|931.6|931.2|930.9|930.5|931.6|931.2|930.9|930.5|44827
1627999140000|2021-08-03 13:59:00|930.8|930.3|930.5|930.1|930.8|930.3|930.5|930.1|2040
1627999150000|2021-08-03 13:59:10|930.4|930|929.1|928.4|930.4|930|929.1|928.4|22154
1627999160000|2021-08-03 13:59:20|929|928.2|928.5|928|929|928.3|928.5|928|2244
1627999170000|2021-08-03 13:59:30|928.4|928.1|928.5|928.1|928.6|928.2|928.4|928.1|2738
1627999180000|2021-08-03 13:59:40|928.6|928.2|929.3|928.7|929.3|929|928.6|928.2|5757
1627999190000|2021-08-03 13:59:50|929.5|929.2|929.8|929.3|930.2|929.4|929.3|929.2|3497
1627999200000|2021-08-03 14:00:00|930.1|929.4|930.1|929.5|930.1|929.5|930.1|929.4|0
1627999210000|2021-08-03 14:00:10|930.3|930|930.9|930.2|930.9|930.3|930.2|930|0
1627999220000|2021-08-03 14:00:20|930.5|931|931|930.5|931.4|931|930.5|930.3|0
1627999230000|2021-08-03 14:00:30|931.4|930.6|931.4|930.8|931.4|930.8|931.3|930.6|0
1627999240000|2021-08-03 14:00:40|931.5|931|932|931.2|932.1|931.2|931.5|931|0
1627999250000|2021-08-03 14:00:50|932.2|932|932|931.4|932.2|932|932|931.3|0
1627999280000|2021-08-03 14:01:20|932.1|931.5|932.1|931.7|932.1|932|932|931.5|0
1627999290000|2021-08-03 14:01:30|932.2|932.1|932.2|932.1|932.8|932.1|932.2|932.1|0
1627999300000|2021-08-03 14:01:40|932.1|931.7|931.9|931.2|932.2|931.7|931.9|931|0
1627999310000|2021-08-03 14:01:50|932.7|931.3|932|931.4|932.8|931.4|932|931.3|0
1627999320000|2021-08-03 14:02:00|931.9|931.2|931.6|930.7|931.9|931.2|931.6|930.5|0
1627999330000|2021-08-03 14:02:10|931.7|931.1|932|931.2|932|931.2|931.6|931.1|0
1627999340000|2021-08-03 14:02:20|932.3|931.3|932.6|932|933.3|932.3|932.3|931.3|0
1627999350000|2021-08-03 14:02:30|933|932.1|933|932.3|933.2|932.3|933|932.1|0
1627999360000|2021-08-03 14:02:40|933.1|932.2|933.7|933.1|934|933.2|932.9|932|0
1627999370000|2021-08-03 14:02:50||933.2||932.9||933.2||932.9|0
1627999380000|2021-08-03 14:03:00||933||933||933||933|0
1627999400000|2021-08-03 14:03:20||933.1||933.1||933.1||933.1|0
1627999410000|2021-08-03 14:03:30||933||933||933.1||933|0
1627999420000|2021-08-03 14:03:40|934|933.1|934.3|934|934.3|934.1|933.7|933.1|0
1627999430000|2021-08-03 14:03:50|934.4|934.1|934.3|934|935.1|934.2|934.2|934|0
1627999460000|2021-08-03 14:04:20|934.2|933.8|935.1|934.2|935.2|934.4|934.1|933.8|0
1627999470000|2021-08-03 14:04:30|935.2|935|935.2|934.3|935.2|935|935.2|934.2|0
1627999480000|2021-08-03 14:04:40||934.5||934.7||934.7||934.5|0
1627999490000|2021-08-03 14:04:50|935.1|934.4|934.4|933.9|935.1|934.5|933.6|933.5|0
1627999500000|2021-08-03 14:05:00|934.3|933.7|934.2|933.7|934.3|933.7|934.2|933.7|0
1627999510000|2021-08-03 14:05:10|934.1|933.5|933.6|933|934.2|933.5|933.5|933|0
1627999520000|2021-08-03 14:05:20|933.7|933.1|933.7|933|933.7|933.1|933.6|933|0
1627999530000|2021-08-03 14:05:30|933.6|933.1|935|933.9|935.4|933.9|933.6|933.1|0
1627999540000|2021-08-03 14:05:40|934.9|934|934.9|934.1|934.9|934.1|934.9|934|0
1627999560000|2021-08-03 14:06:00|934.8|934.2|936.3|935.5|937.2|935.8|934.8|934.2|0
1627999570000|2021-08-03 14:06:10|936.1|935.4|935.6|934.9|936.1|935.4|935.6|934.9|0
1627999580000|2021-08-03 14:06:20|935.9|935|936.1|935.4|936.1|935.4|935.9|935|0
1627999590000|2021-08-03 14:06:30|936.5|935.5|936.6|936.1|937.2|936.1|936.5|935.5|0
1627999600000|2021-08-03 14:06:40|936.7|935.9|936.7|936|936.7|936|936.7|935.9|0
1627999610000|2021-08-03 14:06:50|936.6|935.8|936.6|935.6|936.7|935.8|936.6|935.6|0
1627999620000|2021-08-03 14:07:00|936.5|936|936.2|935.3|936.5|936|936.2|935.3|0
1627999630000|2021-08-03 14:07:10|936.1|935.5|936|935.1|936.1|935.5|936|935.1|0
1627999640000|2021-08-03 14:07:20|936.1|935.2|936.1|935.2|936.1|935.2|936.1|935.2|0
1627999670000|2021-08-03 14:07:50||935.3||935.3||935.3||935.3|0
1627999680000|2021-08-03 14:08:00|936.2|935.4|936.4|935.4|936.7|936.3|936.1|935.3|0
1627999690000|2021-08-03 14:08:10|936.3|935.3|935.9|935.1|936.3|935.3|935.9|935.1|0
1627999700000|2021-08-03 14:08:20|935.7||935.7||935.7||935.7||0
1627999710000|2021-08-03 14:08:30|935.6|934.9|935.3|934.4|935.7|934.9|934.8|934.3|0
1627999720000|2021-08-03 14:08:40|935.2|935|934.9|934.3|935.2|935|934.9|934.3|0
1627999730000|2021-08-03 14:08:50|934.8|934.1|934.6|933.9|934.8|934.1|934.6|933.6|0
1627999740000|2021-08-03 14:09:00|934.5|933.7|934.3|933.4|934.5|933.7|934.3|933.4|0
1627999770000|2021-08-03 14:09:30||933.5||934||934||933.5|0
1627999790000|2021-08-03 14:09:50|934.2|933.7|934|933.2|934.2|933.7|934|933.2|0
1627999800000|2021-08-03 14:10:00|933.9|933.1|933.9|933|933.9|933.1|933.9|933|0
1627999810000|2021-08-03 14:10:10|933.8||933.7||933.8||933.7||0
1627999860000|2021-08-03 14:11:00|933.8|933.1|934|933.7|934|933.9|933.7|933.1|0
1627999870000|2021-08-03 14:11:10|934.2|933.8|934.2|933.6|934.2|934|934.2|933.6|0
1627999880000|2021-08-03 14:11:20|934.1|933.5|933.2|932.5|934.1|933.5|933.2|932.5|0
1627999890000|2021-08-03 14:11:30|933.1|932.4|932.9|932|933.1|932.4|932.9|932|0
1627999900000|2021-08-03 14:11:40|932.8|932.1|932.9|932.2|932.9|932.2|932.8|932.1|0
1627999910000|2021-08-03 14:11:50|933.1|932.3|933.4|932.4|933.5|932.4|933.1|932.3|0
1627999940000|2021-08-03 14:12:20|933.2|932.5|933.4|932.8|933.4|932.8|933.2|932.5|0
1627999950000|2021-08-03 14:12:30|933.2|933|934|933.3|934.2|933.4|933.2|933|0
1627999960000|2021-08-03 14:12:40|933.9|933.1|933.9|933.2|933.9|933.2|933.9|933|0
1628000000000|2021-08-03 14:13:20|933.8|933|933.1|932.3|933.8|933|933.1|932.3|0
1628000010000|2021-08-03 14:13:30||932.4||932.4||932.4||932.4|0
1628000020000|2021-08-03 14:13:40|933|932.3|933|932.1|933|932.3|933|932.1|0
1628000030000|2021-08-03 14:13:50|932.9|932.2|932.9|932.6|933.5|932.6|932.9|932.2|0
1628000040000|2021-08-03 14:14:00|933.2|932.7|933|932.3|933.3|932.8|933|932.2|0
1628000050000|2021-08-03 14:14:10|932.9|932.4|933.3|932.4|933.4|932.4|932.8|932.4|0
1628000060000|2021-08-03 14:14:20|933.4|932.5|933.2|932.7|933.7|932.7|933.2|932.5|0
1628000070000|2021-08-03 14:14:30|933.5|932.8|933.2|932.9|933.7|932.9|933.2|932.8|0
1628000080000|2021-08-03 14:14:40||933||932.7||933.1||932.7|0
1628000090000|2021-08-03 14:14:50||932.8||932.8||932.8||932.8|0
1628000100000|2021-08-03 14:15:00|933.5|932.7|933.7|933|934.2|933.5|933.3|932.7|0
1628000110000|2021-08-03 14:15:10|933.6|933.1|933.6|933|933.6|933.1|933.6|933|0
1628000120000|2021-08-03 14:15:20|933.7|933.1|934.2|933.5|934.2|933.5|933.7|933.1|0
1628000130000|2021-08-03 14:15:30|934.5|933.6|935.1|934|935.2|934|934.5|933.6|0
1628000140000|2021-08-03 14:15:40|934.9|934.1|935.5|934.4|935.5|934.4|934.9|934.1|0
1628000150000|2021-08-03 14:15:50|935.6|934.5|935.7|934.8|936|934.8|935.6|934.5|0
1628000160000|2021-08-03 14:16:00|935.8|934.9|935.7|934.8|935.9|934.9|935.7|934.8|0
1628000170000|2021-08-03 14:16:10||934.6||934.6||934.6||934.6|0
1628000180000|2021-08-03 14:16:20|935.9|934.7|935.5|934.4|936|935.2|935.5|934.4|0
1628000190000|2021-08-03 14:16:30|935.4|934.6|935.1|934.4|935.4|934.6|935.1|934.4|0
1628000200000|2021-08-03 14:16:40||934.7||934.7||934.7||934.7|0
1628000210000|2021-08-03 14:16:50|935|934.5|935|934.7|935.2|934.9|934.9|934.3|0
1628000220000|2021-08-03 14:17:00|934.9||935||935||934.9||0
1628000250000|2021-08-03 14:17:30|935.2|934.8|934.9|934.7|935.2|934.8|934.9|934.7|0
1628000260000|2021-08-03 14:17:40|935||935||935||935||0
1628000270000|2021-08-03 14:17:50|935.2|934.8|935.1|934.7|935.2|934.9|935.1|934.7|0
1628000280000|2021-08-03 14:18:00|935.2|934.8|935.3|935|935.8|935.2|935.2|934.7|0
1628000290000|2021-08-03 14:18:10|935.6|935.1|936.1|935.3|936.2|935.4|935.6|935.1|0
1628000300000|2021-08-03 14:18:20||935.4||935.5||935.5||935.4|0
1628000310000|2021-08-03 14:18:30|936||935.9||936||935.9||0
1628000330000|2021-08-03 14:18:50|935.8|935.3|935.7|935.1|935.8|935.3|935.7|935.1|0
1628000340000|2021-08-03 14:19:00||935.2||935.2||935.2||935.2|0
1628000350000|2021-08-03 14:19:10|935.9|935.3|936.1|935.7|936.3|935.7|935.9|935.3|0
1628000360000|2021-08-03 14:19:20|936.3|935.8|936|935.5|936.5|935.9|936|935.4|0
1628000370000|2021-08-03 14:19:30|936.3|935.4|936.5|935.8|936.5|935.8|936.3|935.4|0
1628000380000|2021-08-03 14:19:40|936.7|935.9|937.3|936.3|937.3|936.3|936.7|935.9|0
1628000390000|2021-08-03 14:19:50|937.4||937.3||937.5||937.3||0
1628000400000|2021-08-03 14:20:00|937.1|936.2|935.6|934.9|937.1|936.2|935.6|934.9|0
1628000420000|2021-08-03 14:20:20|935.5|935|935.3|934.5|935.5|935|935.3|934.5|0
1628000440000|2021-08-03 14:20:40|935.2|934.3|935|934.3|935.2|934.3|934.9|934.1|0
1628000450000|2021-08-03 14:20:50|935.1|934.4|935.2|934.6|935.3|934.6|935.1|934.4|0
1628000460000|2021-08-03 14:21:00|935.1|934.5|935|934.3|935.1|934.5|934.9|934.3|0
1628000470000|2021-08-03 14:21:10|934.9|934.2|934.7|934.2|934.9|934.2|934.7|934.2|0
1628000480000|2021-08-03 14:21:20|934.6|934|934.5|933.8|934.6|934|934.5|933.7|0
1628000490000|2021-08-03 14:21:30|934|933.9|934.5|933.9|934.5|934|934|933.9|0
1628000500000|2021-08-03 14:21:40|934.4||934.2||934.4||934.2||0
1628000510000|2021-08-03 14:21:50|934.3|934|934.5|934.3|935.1|934.3|934.3|934|0
1628000520000|2021-08-03 14:22:00|934.8|934.4|935.1|934.7|935.1|934.7|934.8|934.4|0
1628000530000|2021-08-03 14:22:10|935|934.5|934.6|934|935|934.5|934.6|934|0
1628000540000|2021-08-03 14:22:20|934.5|933.9|934.5|933.7|934.5|933.9|934.5|933.7|0
1628000550000|2021-08-03 14:22:30||933.8||933.9||933.9||933.8|0
1628000570000|2021-08-03 14:22:50|934.4|934|934.7|934.2|934.7|934.2|934.4|934|0
1628000580000|2021-08-03 14:23:00|935|934.3|934.4|934.1|935.1|934.6|934.4|933.7|0
1628000600000|2021-08-03 14:23:20|934.7|934.2|935.6|934.9|935.8|934.9|934.7|934.1|0
1628000610000|2021-08-03 14:23:30|935.2|934.8|935.2|934.7|935.2|934.8|935.2|934.7|0
1628000620000|2021-08-03 14:23:40|935.1|934.6|934.9|934.2|935.1|934.6|934.9|934.2|0
1628000640000|2021-08-03 14:24:00|935|934.1|935.1|934.2|935.2|934.2|935|934.1|0
1628000650000|2021-08-03 14:24:10||934.3||934.4||934.4||934.3|0
1628000700000|2021-08-03 14:25:00|935|934.3|934.8|934.1|935|934.3|934.8|933.9|0
1628000710000|2021-08-03 14:25:10|934.7|933.9|934.4|933.9|934.7|933.9|934.4|933.9|0
1628000740000|2021-08-03 14:25:40|934.6|934|934.8|934.2|934.8|934.2|934.6|933.9|0
1628000750000|2021-08-03 14:25:50|934.7|934|934.7|933.9|934.7|934|934.7|933.9|0
1628000760000|2021-08-03 14:26:00|934.8|934|934.8|934.1|934.8|934.1|934.7|934|0
1628000770000|2021-08-03 14:26:10|934.7|934|934.7|934|934.7|934|934.7|934|0
1628000780000|2021-08-03 14:26:20|934.4||934.4||934.4||934.4||0
1628000790000|2021-08-03 14:26:30||934.1||934.1||934.1||934.1|0
1628000800000|2021-08-03 14:26:40||934.2||934.2||934.2||934.2|0
1628000820000|2021-08-03 14:27:00||934.3||934.3||934.3||934.2|0
1628000830000|2021-08-03 14:27:10|934.3|934.2|934.4|933.9|934.4|934.2|934.2|933.5|0
1628000840000|2021-08-03 14:27:20||934||934||934||934|0
1628000850000|2021-08-03 14:27:30||933.9||933.9||933.9||933.9|0
1628000870000|2021-08-03 14:27:50|934.3|934|934.4|934|934.4|934|934.3|934|0
1628000880000|2021-08-03 14:28:00|934.6|934.1|935.1|934.8|935.1|934.8|934.6|934.1|0
1628000890000|2021-08-03 14:28:10|935|934.7|934.6|934.4|935|934.7|934.6|934.4|0
1628000900000|2021-08-03 14:28:20|934.5|934.2|934.4|933.6|934.5|934.2|934.4|933.5|0
1628000910000|2021-08-03 14:28:30|934.3||934.2||934.3||934.2||0
1628000920000|2021-08-03 14:28:40||933.7||934||934||933.5|0
1628000940000|2021-08-03 14:29:00|934.5|934.1|934.5|934|934.9|934.2|934.1|934|0
1628000950000|2021-08-03 14:29:10|934.7|934.1|934.7|934|934.8|934.1|934.7|934|0
1628000970000|2021-08-03 14:29:30|934.4|934.1|935|934.4|935|934.4|934.3|934.1|0
1628000980000|2021-08-03 14:29:40|935.1|934.5|935.1|934.7|935.5|934.7|935.1|934.5|0
1628000990000|2021-08-03 14:29:50|935.4|934.9|935.5|934.9|935.5|935|935.4|934.9|0
1628001000000|2021-08-03 14:30:00|935.4|935|935.9|935.2|936|935.2|935.4|935|0
1628001010000|2021-08-03 14:30:10|936.1|935.3|935.8|935.6|936.4|935.6|935.8|935.3|0
1628001020000|2021-08-03 14:30:20|935.9|935.7|936.1|935.6|936.5|935.7|935.9|935.6|0
1628001030000|2021-08-03 14:30:30|936|935.4|936.1|935.5|936.1|935.5|936|935.4|0
1628001040000|2021-08-03 14:30:40|936|935.4|935.6|934.9|936|935.4|935.6|934.9|0
1628001070000|2021-08-03 14:31:10|935.4|935.4|935.4|934.9|935.6|935.4|935.4|934.9|0
1628001080000|2021-08-03 14:31:20|935.3|934.7|934.7|933.6|935.3|934.7|934.7|933.6|0
1628001100000|2021-08-03 14:31:40|934.6|933.5|934.1|933.2|934.6|933.9|934.1|933.2|0
1628001110000|2021-08-03 14:31:50||933.4||933.4||933.4||933.4|0
1628001120000|2021-08-03 14:32:00|934|933.2|933.5|932.4|934|934|933.5|932.4|0
1628001130000|2021-08-03 14:32:10||932.5||932.5||932.5||932.5|0
1628001160000|2021-08-03 14:32:40||932.6||932.6||932.6||932.6|0
1628001170000|2021-08-03 14:32:50|933.4||933.3||933.4||933.3||0
1628001180000|2021-08-03 14:33:00|933.2|932.4|932.9|932|933.2|932.4|932.9|932|0
1628001190000|2021-08-03 14:33:10|932.8||932.7||932.8||932.7||0
1628001240000|2021-08-03 14:34:00|932.8|932.3|933|932.5|933|932.7|932.7|932.3|0
1628001250000|2021-08-03 14:34:10||932.4||932.3||932.4||932.3|0
1628001260000|2021-08-03 14:34:20|932.9||932.9||932.9||932.9||0
1628001270000|2021-08-03 14:34:30|932.8|932.1|932.4|932|932.8|932.2|932.4|932|0
1628001280000|2021-08-03 14:34:40|932.3||932.2||932.3||932.1||0
1628001300000|2021-08-03 14:35:00|932.3|932.1|933.1|932.5|933.1|932.6|932.3|932.1|0
1628001310000|2021-08-03 14:35:10|933|932.7|934|933|934|933|932.8|932.7|0
1628001320000|2021-08-03 14:35:20|933.8||933.8||933.8||933.8||0
1628001330000|2021-08-03 14:35:30|934|933.1|934.2|933.4|934.4|933.4|934|933.1|0
1628001360000|2021-08-03 14:36:00|934.4|933.5|934.7|933.6|934.8|933.6|934.4|933.5|0
1628001370000|2021-08-03 14:36:10||933.8||933.9||933.9||933.8|0
1628001380000|2021-08-03 14:36:20|934.6|933.8|934.4|933.9|934.6|933.9|934.4|933.8|0
1628001390000|2021-08-03 14:36:30||933.8||933.8||933.8||933.8|0
1628001400000|2021-08-03 14:36:40|934.3|933.7|934.2|933.7|934.5|933.7|934.2|933.7|0
1628001420000|2021-08-03 14:37:00|934.5|933.8|934.5|934.1|934.5|934.2|934.2|933.8|0
1628001430000|2021-08-03 14:37:10|934.4|934|934.5|934|934.5|934|934.4|934|0
1628001450000|2021-08-03 14:37:30|934.4|934.1|934.5|934|934.5|934.1|934.4|934|0
1628001460000|2021-08-03 14:37:40|934.6|934.5|935.1|934.5|935.8|934.7|934.6|934.5|0
1628001470000|2021-08-03 14:37:50|935.2|935.1|935.1|934.5|935.3|935.1|935.1|934.3|0
1628001480000|2021-08-03 14:38:00|935|934.6|934.7|934.2|936.1|935.4|934.7|933.9|0
1628001490000|2021-08-03 14:38:10|934.8|934|934.7|934.3|935|934.3|934.7|933.9|0
1628001500000|2021-08-03 14:38:20|934.9|934.2|934.7|934.2|934.9|934.3|934.7|934.2|0
1628001520000|2021-08-03 14:38:40|934.6||934.6||934.7||934.6||0
1628001530000|2021-08-03 14:38:50||934.3||934.2||934.3||934.2|0
1628001540000|2021-08-03 14:39:00||934.3||934.3||934.3||934.3|0
1628001550000|2021-08-03 14:39:10|934.7|934.4|935.2|934.6|935.5|934.7|934.7|934.4|0
1628001580000|2021-08-03 14:39:40|935.1|934.4|934.5|934.1|935.1|934.4|934.5|934|0
1628001590000|2021-08-03 14:39:50||934.2||934.1||934.2||934|0
1628001600000|2021-08-03 14:40:00|934.4|934|934.3|934|934.4|934.1|934.3|934|0
1628001610000|2021-08-03 14:40:10|934.5|933.8|934.2|933.3|934.5|933.8|934.2|933.3|0
1628001620000|2021-08-03 14:40:20||933.4||933.4||933.4||933.4|0
1628001640000|2021-08-03 14:40:40|934.3|933.5|934.3|933.7|934.3|933.8|934.3|933.5|0
1628001650000|2021-08-03 14:40:50|934.2|933.6|934.3|933.7|934.3|933.7|934.2|933.6|0
1628001660000|2021-08-03 14:41:00|934.2|933.8|934.3|933.8|934.3|933.9|934.2|933.8|0
1628001670000|2021-08-03 14:41:10|934.5|933.9|934.8|934.3|935.1|934.5|934.5|933.9|0
1628001680000|2021-08-03 14:41:20|934.7|934.2|934.7|934.2|934.8|934.3|934.7|934.2|0
1628001690000|2021-08-03 14:41:30||934.3||934.3||934.3||934.3|0
1628001700000|2021-08-03 14:41:40|934.6||934.5||934.6||934.5||0
1628001720000|2021-08-03 14:42:00|934.4||934.4||934.4||934.4||0
1628001730000|2021-08-03 14:42:10|934.3|934.1|934.2|933.6|934.3|934.1|934.2|933.6|0
1628001740000|2021-08-03 14:42:20|934.3|933.7|934.2|933.7|934.3|933.7|934.2|933.7|0
1628001750000|2021-08-03 14:42:30||933.6||933.6||933.6||933.6|0
1628001760000|2021-08-03 14:42:40|934.1|933.5|933.6|933.3|934.1|933.7|933.6|933|0
1628001770000|2021-08-03 14:42:50|933.8|933.4|934|933.5|934|933.5|933.6|933.3|0
1628001780000|2021-08-03 14:43:00|934.1|933.6|934.4|933.6|934.5|933.7|934.1|933.6|0
1628001790000|2021-08-03 14:43:10|934.2|933.5|934.1|933.5|934.2|933.5|934.1|933.5|0
1628001800000|2021-08-03 14:43:20||933.3||933.3||933.3||933.3|0
1628001810000|2021-08-03 14:43:30|934||933.9||934||933.9||0
1628001820000|2021-08-03 14:43:40|934|933.4|933.7|933|934.1|933.4|933.6|933|0
1628001830000|2021-08-03 14:43:50||933.1||933.1||933.1||933.1|0
1628001850000|2021-08-03 14:44:10|933.6||933.6||933.6||933.6||0
1628001860000|2021-08-03 14:44:20|933.9|933.5|933.6|933.1|933.9|933.6|933.6|933|0
1628001870000|2021-08-03 14:44:30|933.5|933|933.5|932.6|933.5|933|933.2|932.5|0
1628001880000|2021-08-03 14:44:40|933.3|932.7|933.4|932.8|933.5|932.8|933.2|932.7|0
1628001890000|2021-08-03 14:44:50|933.5||933.5||933.5||933.5||0
1628001900000|2021-08-03 14:45:00|933.4||933.7||933.8||933.4||0
1628001910000|2021-08-03 14:45:10|933.4||933.4||933.7||933.4||0
1628001920000|2021-08-03 14:45:20|933.3|932.7|933.4|932.8|933.4|932.9|932.8|932.3|0
1628001930000|2021-08-03 14:45:30|933.3|932.7|933.2|932.5|933.3|932.7|933.2|932.5|0
1628001950000|2021-08-03 14:45:50|933.3|932.6|933.1|932.5|933.3|932.6|933.1|932.5|0
1628001960000|2021-08-03 14:46:00|933.3|932.6|933.4|933|933.4|933|933.1|932.6|0
1628001970000|2021-08-03 14:46:10|933.5|933.1|933.3|933|934|933.2|933.3|933|0
1628001990000|2021-08-03 14:46:30|933.2|932.8|933.1|932.5|933.2|932.8|933.1|932.5|0
1628002000000|2021-08-03 14:46:40|933.2|932.6|932.8|932.4|933.3|932.6|932.8|932.4|0
1628002010000|2021-08-03 14:46:50|932.7|932.3|932.7|932.2|932.7|932.3|932.7|932.1|0
1628002020000|2021-08-03 14:47:00|932.8|932.3|933.8|933.3|934|933.3|932.8|932.3|0
1628002040000|2021-08-03 14:47:20||933.4||933.4||933.4||933.4|0
1628002050000|2021-08-03 14:47:30|933.7|933.3|933.6|933.4|933.7|933.4|933.5|933.2|0
1628002060000|2021-08-03 14:47:40|933.8|933.5|933.8|933.5|934.2|933.5|933.8|933.5|0
1628002070000|2021-08-03 14:47:50|933.7|933.4|933.8|933.3|934|933.4|933.4|932.9|0
1628002080000|2021-08-03 14:48:00|934|933.4|934.4|933.6|934.5|933.6|934|933.4|0
1628002090000|2021-08-03 14:48:10|934.5||934.5||934.5||934.5||0
1628002100000|2021-08-03 14:48:20||934||934||934||934|0
1628002120000|2021-08-03 14:48:40|934.4||934.4||934.4||934.4||0
1628002130000|2021-08-03 14:48:50|934.5|934.1|935|934.5|935.1|934.5|934.5|934.1|0
1628002140000|2021-08-03 14:49:00|935.1|934.3|934.4|934.2|935.1|934.3|934.4|934|0
1628002150000|2021-08-03 14:49:10|934.6|934.3|934.8|934.3|934.8|934.3|934.4|934.2|0
1628002160000|2021-08-03 14:49:20|934.9|934.4|935|934.4|935.1|934.4|934.9|934.4|0
1628002170000|2021-08-03 14:49:30|934.9|934.5|934.9|934.5|934.9|934.5|934.9|934.5|0
1628002180000|2021-08-03 14:49:40|934.8|934.4|934.8|934.2|934.8|934.4|934.8|934.2|0
1628002190000|2021-08-03 14:49:50|934.9||934.9||934.9||934.9||0
1628002200000|2021-08-03 14:50:00|934.8|934.3|935.2|934.9|935.4|935.1|934.7|934.2|0
1628002210000|2021-08-03 14:50:10|935.4|935|935.8|935.3|936.1|935.4|935.4|935|0
1628002220000|2021-08-03 14:50:20|935.9|935.4|935.7|935.1|935.9|935.4|935.4|934.9|0
1628002230000|2021-08-03 14:50:30||935.2||935.2||935.2||935.2|0
1628002240000|2021-08-03 14:50:40|935.8|935.3|936.3|935.8|936.7|936.1|935.7|935.3|0
1628002250000|2021-08-03 14:50:50|936.2||936.2||936.2||936.2||0
1628002260000|2021-08-03 14:51:00|936.1|935.7|935|934.4|936.2|935.7|935|934.4|0
1628002270000|2021-08-03 14:51:10|935.1|934.5|935|934.5|935.1|934.5|935|934.4|0
1628002280000|2021-08-03 14:51:20|935.3|934.6|935.4|934.6|935.5|934.7|935.3|934.6|0
1628002290000|2021-08-03 14:51:30|935.3|934.7|935.1|934.7|935.3|934.7|935.1|934.6|0
1628002300000|2021-08-03 14:51:40|935|934.5|934.7|934|935|934.5|934.7|934|0
1628002310000|2021-08-03 14:51:50|934.6||934.6||934.6||934.6||0
1628002320000|2021-08-03 14:52:00||934.1||934||934.1||934|0
1628002330000|2021-08-03 14:52:10||934.1||934.1||934.1||934.1|0
1628002340000|2021-08-03 14:52:20|934.3|934|934.3|934|934.3|934|934.3|934|0
1628002370000|2021-08-03 14:52:50|934.2|933.8|933.7|933|934.2|933.8|933.7|933|0
1628002380000|2021-08-03 14:53:00|933.6|932.9|933.4|933.1|933.6|933.1|933.4|932.9|0
1628002390000|2021-08-03 14:53:10|933.5|933.2|933.5|933.1|933.5|933.3|933.3|933.1|0
1628002420000|2021-08-03 14:53:40|933.4|932.9|933.4|932.8|933.4|932.9|933.4|932.6|0
1628002430000|2021-08-03 14:53:50|933.3|932.7|933.5|932.9|933.5|932.9|933.3|932.7|0
1628002440000|2021-08-03 14:54:00|933.4|933.1|933.3|933.1|933.4|933.1|933.3|933.1|0
1628002450000|2021-08-03 14:54:10|933.2|932.8|932.7|932|933.2|932.8|932.7|932|0
1628002470000|2021-08-03 14:54:30|932.6|932.1|932.7|932.3|932.9|932.7|932.6|932|0
1628002480000|2021-08-03 14:54:40|932.6|932.1|932.5|932.1|932.6|932.1|932.4|932.1|0
1628002490000|2021-08-03 14:54:50|932.4||932.4||932.4||932.4||0
1628002500000|2021-08-03 14:55:00|932.6|932.2|932.5|932.2|932.6|932.2|932.5|932.1|0
1628002510000|2021-08-03 14:55:10|932.4|932.1|932.1|931.5|932.4|932.1|932.1|931.4|0
1628002520000|2021-08-03 14:55:20|932|931.4|932.1|931.4|932.2|931.6|931.5|931.3|0
1628002530000|2021-08-03 14:55:30|932|931.3|932.1|931.5|932.1|931.8|931.9|930.9|0
1628002550000|2021-08-03 14:55:50|932|931.6|932|931.6|932.1|931.7|932|931.6|0
1628002560000|2021-08-03 14:56:00|932.1|931.7|932.1|931.8|932.3|932.1|932.1|931.7|0
1628002570000|2021-08-03 14:56:10|932|931.6|931.9|931.5|932|931.6|931.9|931.4|0
1628002580000|2021-08-03 14:56:20|932.1|931.6|932.2|931.7|932.4|932|932.1|931.6|0
1628002600000|2021-08-03 14:56:40|932.1||932.2||932.2||932.1||0
1628002610000|2021-08-03 14:56:50|932.3||932.1||932.3||932.1||0
1628002620000|2021-08-03 14:57:00|931.9||931.8||931.9||931.8||0
1628002630000|2021-08-03 14:57:10|931.7|931.4|931.4|931.2|931.7|931.4|931.4|930.9|0
1628002640000|2021-08-03 14:57:20|931.6|931.3|931.6|931.2|931.6|931.3|931.6|931.2|0
1628002650000|2021-08-03 14:57:30|931.5|931|931.4|930.8|931.6|931.2|931.4|930.7|0
1628002660000|2021-08-03 14:57:40|931.3||931.3||931.3||931.3||0
1628002670000|2021-08-03 14:57:50|931.2||931.1||931.3||931.1||0
1628002680000|2021-08-03 14:58:00|931.2|931|932.2|931.5|932.2|931.7|931.2|931|0
1628002690000|2021-08-03 14:58:10|931.9||931.9||931.9||931.9||0
1628002710000|2021-08-03 14:58:30|931.8|931.3|931.9|931.3|931.9|931.3|931.5|931.1|0
1628002730000|2021-08-03 14:58:50|932.1|931.4|933.1|932.3|933.2|932.3|931.9|931.4|0
1628002740000|2021-08-03 14:59:00|933.2||933.1||933.2||933.1||0
1628002760000|2021-08-03 14:59:20|933|932.2|933|932.1|933|932.2|933|932.1|0
1628002770000|2021-08-03 14:59:30|932.9|932.3|932.7|932|932.9|932.3|932.7|932|0
1628002780000|2021-08-03 14:59:40|932.6||932.5||932.6||932.5||0
1628002790000|2021-08-03 14:59:50|932.4|931.8|932.1|931.5|932.4|931.8|932.1|931.5|0
1628002800000|2021-08-03 15:00:00|932|931.4|932|931.6|932|931.6|931.8|931.2|0
1628002810000|2021-08-03 15:00:10|932.1|931.7|932.1|931.8|932.1|931.9|932.1|931.7|0
1628002820000|2021-08-03 15:00:20||931.7||931.7||931.7||931.6|0
1628002830000|2021-08-03 15:00:30|932|931.6|932|931.6|932|931.6|932|931.6|0
1628002840000|2021-08-03 15:00:40|931.9|931.4|931.6|930.9|931.9|931.4|931.6|930.9|0
1628002850000|2021-08-03 15:00:50|931.8|931.1|932.1|931.6|932.1|931.6|931.8|931.1|0
1628002860000|2021-08-03 15:01:00|932.3|931.7|932.5|931.8|932.6|931.8|932.3|931.7|0
1628002900000|2021-08-03 15:01:40||931.9||931.9||931.9||931.9|0
1628002910000|2021-08-03 15:01:50||932||932||932||932|0
1628002920000|2021-08-03 15:02:00|932.6|932.1|932.3|931.8|932.9|932.3|932.2|931.8|0
1628002930000|2021-08-03 15:02:10|932.2|931.7|932.7|932|932.7|932.1|932|931.7|0
1628002940000|2021-08-03 15:02:20||932.1||932.1||932.1||932.1|0
1628002950000|2021-08-03 15:02:30|932.8|932.2|932.8|932.3|933|932.3|932.8|932.2|0
1628002960000|2021-08-03 15:02:40|932.7||932.8||932.8||932.7||0
1628002970000|2021-08-03 15:02:50|932.7|932.2|932.6|932.1|932.8|932.2|932.6|932.1|0
1628002980000|2021-08-03 15:03:00|932.7|932.2|932.7|932.1|932.8|932.2|932.6|932.1|0
1628002990000|2021-08-03 15:03:10|932.6|932.2|932.6|932.1|932.6|932.2|932.6|932.1|0
1628003000000|2021-08-03 15:03:20|932.5||932.4||932.6||932.4||0
1628003040000|2021-08-03 15:04:00|932.5|932.2|932.4|932.2|933.2|932.6|932|931.7|0
1628003050000|2021-08-03 15:04:10|932.3|932|932.3|932|932.4|932|932.3|931.9|0
1628003070000|2021-08-03 15:04:30|932.5|932.1|933.1|932.3|933.1|932.3|932.5|932.1|0
1628003080000|2021-08-03 15:04:40|932.8||932.8||932.8||932.8||0
1628003090000|2021-08-03 15:04:50|932.7|932.1|932.4|932|932.7|932.1|932.4|932|0
1628003100000|2021-08-03 15:05:00|932.3|932.1|932.6|932.3|932.8|932.3|932.3|932.1|0
1628003110000|2021-08-03 15:05:10|932.8|932.4|933.2|932.8|933.6|932.8|932.8|932.4|0
1628003120000|2021-08-03 15:05:20|933.4|932.9|933.8|933.2|934.1|933.2|933.4|932.9|0
1628003130000|2021-08-03 15:05:30|933.5|933.1|933.5|933|933.5|933.2|933.5|933|0
1628003140000|2021-08-03 15:05:40|933.4|932.8|933.2|932.8|933.5|932.8|933.2|932.8|0
1628003180000|2021-08-03 15:06:20|933.4|932.9|933.5|933|933.8|933.6|933.4|932.9|0
1628003190000|2021-08-03 15:06:30|933.4|933.1|933.2|932.8|933.4|933.1|933.2|932.8|0
1628003200000|2021-08-03 15:06:40|933.3|932.9|933.5|933.1|933.5|933.2|933.2|932.9|0
1628003210000|2021-08-03 15:06:50|933.4|933|933.4|932.9|933.4|933|933.4|932.9|0
1628003220000|2021-08-03 15:07:00|933.5||933.4||933.5||933.4||0
1628003240000|2021-08-03 15:07:20|933.5|933|934|933.6|934.6|933.6|933.5|933|0
1628003250000|2021-08-03 15:07:30|934.2|933.7|935|934.2|935|934.2|934.2|933.7|0
1628003270000|2021-08-03 15:07:50|935.1|934.3|935|934.6|935.4|934.6|935|934.3|0
1628003280000|2021-08-03 15:08:00|935.3|934.7|935.4|934.7|935.4|934.7|935.3|934.7|0
1628003290000|2021-08-03 15:08:10|935.1|934.6|934.7|934.3|935.1|934.6|934.7|934.3|0
1628003300000|2021-08-03 15:08:20|934.6|934.1|934.6|933.8|934.6|934.1|934.6|933.8|0
1628003310000|2021-08-03 15:08:30|934.7||934.6||934.7||934.6||0
1628003320000|2021-08-03 15:08:40|934.7|934|935.7|935|935.7|935|934.7|934|0
1628003330000|2021-08-03 15:08:50|935.6|935.1|935.6|934.9|935.6|935.1|935.6|934.9|0
1628003340000|2021-08-03 15:09:00|935.5|934.8|934.9|934.4|935.5|934.8|934.9|934.4|0
1628003350000|2021-08-03 15:09:10|934.8|934.5|934.9|934.5|934.9|934.5|934.8|934.5|0
1628003360000|2021-08-03 15:09:20||934.4||934.4||934.4||934.4|0
1628003370000|2021-08-03 15:09:30||934.5||934.5||934.5||934.5|0
1628003380000|2021-08-03 15:09:40|935.1|934.6|935|934.6|935.4|934.6|935|934.6|0
1628003400000|2021-08-03 15:10:00|934.8||934.8||934.8||934.8||0
1628003410000|2021-08-03 15:10:10|934.6|934.4|934.7|934.4|934.8|934.4|934.6|934.2|0
1628003420000|2021-08-03 15:10:20|934.8|934.5|934.8|934.4|935.3|934.5|934.8|934.3|0
1628003430000|2021-08-03 15:10:30|934.7|934.2|934.7|934.1|934.9|934.2|934.5|934|0
1628003440000|2021-08-03 15:10:40|934.6|934.2|934.7|934.2|934.7|934.2|934.6|934.2|0
1628003450000|2021-08-03 15:10:50|934.9|934.3|934.8|934.4|935.1|934.8|934.8|934.3|0
1628003460000|2021-08-03 15:11:00|934.6|934.3|934.6|934.3|934.6|934.3|934.6|934.3|0
1628003470000|2021-08-03 15:11:10|934.5||934.5||934.6||934.5||0
1628003480000|2021-08-03 15:11:20|934.4|934.1|934.2|934|934.5|934.1|934.2|934|0
1628003520000|2021-08-03 15:12:00|934.1|933.8|934.1|933.6|934.1|933.8|934|933.5|0
1628003530000|2021-08-03 15:12:10|934.2|933.7|934.1|933.7|934.2|934.1|934|933.7|0
1628003540000|2021-08-03 15:12:20|934||934||934||934||0
1628003580000|2021-08-03 15:13:00|933.8||933.8||933.8||933.8||0
1628003590000|2021-08-03 15:13:10|934|933.6|934|933.6|934.1|933.6|933.9|933.6|0
1628003600000|2021-08-03 15:13:20|934.1||934||934.1||934||0
1628003630000|2021-08-03 15:13:50||933.7||933.7||933.8||933.7|0
1628003640000|2021-08-03 15:14:00|934.1|933.8|934.1|933.6|934.9|934.3|934.1|933.6|0
1628003650000|2021-08-03 15:14:10|933.8|933.7|934.1|933.7|934.1|933.7|933.8|933.7|0
1628003670000|2021-08-03 15:14:30|934||934||934||934||0
1628003680000|2021-08-03 15:14:40|933.9|933.5|933.9|933.5|933.9|933.5|933.7|933.5|0
1628003700000|2021-08-03 15:15:00|934.1|933.5|934.5|933.7|934.5|933.7|933.9|933.4|60
1628003710000|2021-08-03 15:15:10|934.3|933.6|934.5|934|934.5|934|934.3|933.6|1046
1628003720000|2021-08-03 15:15:20|934.3|933.8|934.8|934.1|935|934.4|934.3|933.8|0
1628003730000|2021-08-03 15:15:30|934.9|934.3|934.8|934.1|934.9|934.3|934.6|933.8|314
1628003760000|2021-08-03 15:16:00|934.6|933.9|934.6|934.1|934.8|934.1|934.6|933.9|50
1628003770000|2021-08-03 15:16:10|934.4|933.9|934.6|933.9|934.6|934.1|934.4|933.9|3
1628003780000|2021-08-03 15:16:20|934.3|933.7|934.3|933.7|934.3|933.7|934.3|933.7|0
1628003790000|2021-08-03 15:16:30|934.2||934.2||934.2||934.2||0
1628003800000|2021-08-03 15:16:40|934.1|933.5|933.9|933.5|934.2|933.7|933.9|933.5|264
1628003810000|2021-08-03 15:16:50|934.3|933.7|934.6|934.3|934.6|934.3|934.3|933.7|31
1628003820000|2021-08-03 15:17:00|934.4|934.1|934.5|934.1|934.7|934.3|934.4|934.1|13
1628003830000|2021-08-03 15:17:10|934.3|934.2|934|933.6|934.5|934.2|934|933.6|2477
1628003840000|2021-08-03 15:17:20|934.2|933.8|934|933.6|934.2|933.8|933.8|933.4|0
1628003850000|2021-08-03 15:17:30|933.8|933.4|934.1|933.6|934.1|933.6|933.8|933.4|12
1628003860000|2021-08-03 15:17:40|933.8|933.4|933.6|932.9|934|933.6|933.6|932.9|737
1628003870000|2021-08-03 15:17:50|933.8|933.1|933.1|932.8|933.8|933.1|933.1|932.8|0
1628003880000|2021-08-03 15:18:00|933.5|933.2|933.6|932.9|933.6|933.2|933.5|932.9|158
1628003900000|2021-08-03 15:18:20|933.7|933.1|933.7|933.1|933.7|933.2|933.7|933.1|0
1628003910000|2021-08-03 15:18:30|933.5|932.9|933.6|933.2|933.7|933.2|933.5|932.9|0
1628003920000|2021-08-03 15:18:40|933.4|933|933.3|932.8|933.5|933.1|933.3|932.8|161
1628003930000|2021-08-03 15:18:50|933.4|933|933.4|933|933.4|933|933.4|933|0
1628003940000|2021-08-03 15:19:00|933.2|932.8|933.5|933.1|933.5|933.1|933.1|932.8|2639
1628003950000|2021-08-03 15:19:10|933.3|932.9|933.8|933.3|934|933.3|933.3|932.9|126
1628003960000|2021-08-03 15:19:20|933.6|933.1|933.6|933.1|933.7|933.1|933.5|932.8|0
1628003970000|2021-08-03 15:19:30|933.8|933|933.8|933.3|933.8|933.3|933.8|933|139
1628003990000|2021-08-03 15:19:50|933.6|933.1|933.7|933.2|933.7|933.2|933.5|933|0
1628004010000|2021-08-03 15:20:10|934.4|933.7|933.9|933.2|934.4|933.7|933.9|933.2|1107
1628004020000|2021-08-03 15:20:20|933.8|933.3|934|933.4|934.2|933.7|933.8|933.3|193
1628004030000|2021-08-03 15:20:30|934.2|933.5|934.1|933.5|934.2|933.6|934|933.3|0
1628004040000|2021-08-03 15:20:40|933.9|933.6|933.9|933.4|933.9|933.6|933.9|933.4|0
1628004050000|2021-08-03 15:20:50|934.1|933.6|933.9|933.6|934.1|933.6|933.7|933.4|0
1628004080000|2021-08-03 15:21:20|933.7|933.4|934|933.6|934|933.6|933.7|933.4|220
1628004090000|2021-08-03 15:21:30|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|0
1628004100000|2021-08-03 15:21:40|934.2|933.5|934.1|933.5|934.4|933.7|934.1|933.5|175
1628004120000|2021-08-03 15:22:00|934|933.7|934.1|933.7|934.1|933.7|934|933.7|0
1628004130000|2021-08-03 15:22:10||933.6||933.6||933.6||933.6|14
1628004140000|2021-08-03 15:22:20|934|933.4|933.8|933.3|934|933.4|933.8|933.3|30
1628004150000|2021-08-03 15:22:30|934|933.5|934.1|933.6|934.3|933.8|934|933.5|80
1628004160000|2021-08-03 15:22:40|934.3|933.8|934.6|934|934.6|934|934.3|933.8|179
1628004170000|2021-08-03 15:22:50|934.1|933.6|934.3|933.8|934.3|933.8|934.1|933.6|17
1628004200000|2021-08-03 15:23:20|934.1|933.6|934.7|934.1|934.7|934.1|934.1|933.6|349
1628004210000|2021-08-03 15:23:30|934.5|933.9|934.8|934.2|934.8|934.2|934.5|933.9|1027
1628004220000|2021-08-03 15:23:40|934.7|934.1|934.5|934|934.7|934.3|934.5|934|1052
1628004230000|2021-08-03 15:23:50|934.7|934.2|934.5|934.2|934.7|934.3|934.5|934.2|237
1628004240000|2021-08-03 15:24:00|934.8|934.4|934.8|934.4|935|934.4|934.7|934.2|0
1628004250000|2021-08-03 15:24:10|934.6|934.2|934.6|934.1|934.8|934.4|934.6|934.1|13
1628004260000|2021-08-03 15:24:20|934.8|934.3|934.4|933.9|934.8|934.3|934.2|933.7|1003
1628004270000|2021-08-03 15:24:30|934.2|933.8|934.2|933.6|934.4|933.9|934.2|933.6|0
1628004280000|2021-08-03 15:24:40||933.7||933.8||933.8||933.7|0
1628004290000|2021-08-03 15:24:50|934.4|934|934.4|934|934.4|934|934.4|934|0
1628004300000|2021-08-03 15:25:00|934.3|933.9|934.5|934|934.5|934|934.2|933.9|1162
1628004310000|2021-08-03 15:25:10|934.4|934.2|934.6|934.3|934.7|934.3|934.4|934.1|331
1628004320000|2021-08-03 15:25:20|934.4|934.1|934.4|934.1|934.6|934.3|934.4|934.1|429
1628004330000|2021-08-03 15:25:30|934.6|934.3|934.3|934|934.6|934.3|934.3|934|0
1628004340000|2021-08-03 15:25:40|934.5|934.2|934.5|934.2|934.5|934.2|934.5|934.2|0
1628004350000|2021-08-03 15:25:50|934.3|933.8|933.8|933.2|934.3|933.8|933.8|933.2|2718
1628004360000|2021-08-03 15:26:00|934|933.4|934|933.7|934|933.7|933.8|933.4|0
1628004370000|2021-08-03 15:26:10|933.8|933.5|933.8|933.2|934|933.5|933.8|933.2|54
1628004380000|2021-08-03 15:26:20|934|933.4|933.8|933.3|934|933.5|933.8|933.3|0
1628004390000|2021-08-03 15:26:30|933.9|933.5|933.9|933.5|933.9|933.5|933.9|933.5|0
1628004410000|2021-08-03 15:26:50|933.7|933.3|934|933.4|934.2|933.7|933.7|933.3|206
1628004420000|2021-08-03 15:27:00|933.9|933.5|933.6|933|933.9|933.5|933.6|933|713
1628004430000|2021-08-03 15:27:10|933.8|933.2|933.6|933.1|933.9|933.4|933.6|932.9|1001
1628004440000|2021-08-03 15:27:20|933.8|933.3|933.6|933.2|933.8|933.3|933.6|933.2|691
1628004450000|2021-08-03 15:27:30|933.7|933.3|933.5|933|933.7|933.3|933.5|933|993
1628004460000|2021-08-03 15:27:40|933.7|933.2|933.8|933.5|934|933.6|933.6|933.1|521
1628004470000|2021-08-03 15:27:50|934|933.6|934|933.6|934|933.6|933.8|933.4|741
1628004480000|2021-08-03 15:28:00|933.8|933.4|934|933.6|934|933.6|933.8|933.4|0
1628004490000|2021-08-03 15:28:10|934.1|933.8|934.5|934|934.5|934|934.1|933.7|372
1628004500000|2021-08-03 15:28:20|934.3|933.8|934.3|933.9|934.3|933.9|934.3|933.8|0
1628004510000|2021-08-03 15:28:30|934.5|933.7|934.3|933.9|934.5|934|934.1|933.7|0
1628004520000|2021-08-03 15:28:40|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|238
1628004530000|2021-08-03 15:28:50|933.9|933.3|934.1|933.5|934.1|933.5|933.9|933.3|0
1628004540000|2021-08-03 15:29:00|933.9|933.3|933.8|933.3|934|933.5|933.8|933.2|0
1628004550000|2021-08-03 15:29:10|934|933.5|933.6|932.9|934|933.5|933.6|932.9|3
1628004560000|2021-08-03 15:29:20|933.8|933.2|933.6|933|933.8|933.2|933.6|933|601
1628004570000|2021-08-03 15:29:30|933.8|933.2|933.7|933.3|934|933.5|933.7|933.2|0
1628004580000|2021-08-03 15:29:40|933.9|933.5|933.9|933.5|933.9|933.5|933.9|933.5|0
1628004590000|2021-08-03 15:29:50|933.7|933.2|933.9|933.4|933.9|933.5|933.7|933.2|941
1628004600000|2021-08-03 15:30:00|933.7|933.2|933.7|933.2|933.7|933.2|933.7|933.2|0
1628060420000|2021-08-04 07:00:20|936.5|936|938.1|936|939|936.1|936.5|936|3585
1628060430000|2021-08-04 07:00:30|938.9|936.1|938.6|936.6|938.9|937.2|938.6|936.1|250
1628060440000|2021-08-04 07:00:40|938.5||938.2||938.5||938.2||0
1628060450000|2021-08-04 07:00:50|938.4|936.7|939.9|938.6|940|938.6|938.4|936.6|2171
1628060460000|2021-08-04 07:01:00||937.8||937.8||937.8||937.8|48
1628060480000|2021-08-04 07:01:20|940|937.9|939.9|937.9|940|938|939.9|937.6|0
1628060490000|2021-08-04 07:01:30|939.8|937.6|937.4|936|939.8|937.6|937.4|936|2364
1628060500000|2021-08-04 07:01:40|938.2||938.1||938.3||937.6||424
1628060510000|2021-08-04 07:01:50|938|936.1|938.3|936.1|938.3|936.1|938|936.1|0
1628060520000|2021-08-04 07:02:00|938.6||938.6||938.6||938.6||0
1628060550000|2021-08-04 07:02:30|938.5||938.2||938.5||938.1||0
1628060560000|2021-08-04 07:02:40|938.1|936|938.1|936|938.5|936|937.7|936|0
1628060570000|2021-08-04 07:02:50|938|935.4|936.7|935|938.2|935.4|936.7|935|1234
1628060590000|2021-08-04 07:03:10|936.6|935.1|939.9|937.6|940|937.6|936.6|935.1|2750
1628060600000|2021-08-04 07:03:20|939.8|937.7|940|938.9|940|939|939.6|937.5|766
1628060610000|2021-08-04 07:03:30|940.5|939|942.1|940.2|943|941.6|940.5|939|1355
1628060620000|2021-08-04 07:03:40|942||941.7||942.1||941.7||0
1628060630000|2021-08-04 07:03:50|||||||||107
1628060640000|2021-08-04 07:04:00|941.6||941.6||941.7||941.3||0
1628060650000|2021-08-04 07:04:10|941.2||941.1||941.2||941.1||0
1628060660000|2021-08-04 07:04:20|940.1|939.6|938.8|936.2|940.1|939.6|938.6|936.1|5605
1628060670000|2021-08-04 07:04:30|938.7|937.5|938.3|935.4|938.9|937.5|935.5|935.3|7748
1628060680000|2021-08-04 07:04:40|938.2|935.5|937.4|935.8|938.3|937|937.4|935.5|538
1628060690000|2021-08-04 07:04:50|937.5|935.9|937.5|936|937.5|936|937.5|935.9|0
1628060700000|2021-08-04 07:05:00|||||||||115
1628060710000|2021-08-04 07:05:10|937.4|935.6|938.6|936.5|938.7|936.5|937.3|935.4|2188
1628060720000|2021-08-04 07:05:20|938.7|936.6|938.5|936.3|938.7|936.6|938|935.4|0
1628060730000|2021-08-04 07:05:30|938.4|936.2|937.6|935.7|938.4|936.2|937.6|935.7|0
1628060740000|2021-08-04 07:05:40|937.5|935.6|937|935.4|937.7|935.6|937|935.4|0
1628060750000|2021-08-04 07:05:50|936.9|935.3|936.7|935.2|936.9|935.3|936.6|935.2|0
1628060760000|2021-08-04 07:06:00|936.5|935.1|936.5|935.1|936.5|935.1|936.5|935.1|0
1628060770000|2021-08-04 07:06:10|936.4|935|937.4|935.6|937.6|935.6|936|935|175
1628060780000|2021-08-04 07:06:20|938.3|935.5|938.1|935.8|938.3|935.9|937.9|935.3|0
1628060790000|2021-08-04 07:06:30|938|935.9|938.1|936.1|938.1|936.1|937.8|935.9|0
1628060800000|2021-08-04 07:06:40|938.3|936.2|938.3|935.8|938.3|936.3|938|935.8|0
1628060810000|2021-08-04 07:06:50|938.2|935.9|938.1|935.6|938.3|936|937.9|935.6|0
1628060820000|2021-08-04 07:07:00||935.7||936.1||936.1||935.7|0
1628060830000|2021-08-04 07:07:10|938|935.9|938.1|935.8|938.1|935.9|937.9|935.8|3
1628060840000|2021-08-04 07:07:20|938|935.6|938|935.9|938.1|935.9|937.5|935.3|0
1628060860000|2021-08-04 07:07:40|937.9||938||938.1||937.8||0
1628060870000|2021-08-04 07:07:50|937.9||937.9||938.1||937.7||0
1628060880000|2021-08-04 07:08:00|937.8|935.8|938.1|935.6|938.1|935.8|937.3|935.6|0
1628060890000|2021-08-04 07:08:10|938|935.7|938|935.8|938.1|936.2|937.9|935.7|0
1628060900000|2021-08-04 07:08:20|937.9|936.2|937.9|935.8|938.1|936.2|937.9|935.8|0
1628060920000|2021-08-04 07:08:40|938|936.2|938.1|936.2|938.1|936.2|938|935.8|0
1628060930000|2021-08-04 07:08:50|938.2|936.6|939.8|938|940.1|938|938.2|936.6|2259
1628060940000|2021-08-04 07:09:00|939.7|937.8|938.3|936.4|939.8|938|937.9|935.7|3493
1628060950000|2021-08-04 07:09:10|938.2||938.1||938.2||938||0
1628060970000|2021-08-04 07:09:30|938||937.9||938.1||937.9||0
1628060990000|2021-08-04 07:09:50|938.2|936.5|940.1|939|940.1|939|938.2|936.5|852
1628061000000|2021-08-04 07:10:00|940.5|939.1|942|940.3|942|940.3|940.1|939.1|20285
1628061010000|2021-08-04 07:10:10|941.9|940.1|941.8|940.1|941.9|940.1|941.8|940.1|0
1628061020000|2021-08-04 07:10:20|941.7|939.7|941.4|939.4|941.7|939.7|941.4|939.4|2320
1628061030000|2021-08-04 07:10:30|941.3|939.2|939|936.8|941.3|939.2|938.5|936.6|1403
1628061040000|2021-08-04 07:10:40|938.9|936.7|938.5|936.8|938.9|936.8|938.5|936.7|0
1628061050000|2021-08-04 07:10:50|938.6|938|940.6|939.2|941.4|939.2|938.6|938|2720
1628061060000|2021-08-04 07:11:00|940.7|939.3|941.4|939.9|941.4|939.9|940.7|939.3|377
1628061100000|2021-08-04 07:11:40|941.3|939.8|941.3|940|941.4|940|941.3|939.8|350
1628061110000|2021-08-04 07:11:50|941.2|939.5|941.2|940|941.3|940|941.1|938.8|2803
1628061120000|2021-08-04 07:12:00|941.1||941.1||941.1||941.1||0
1628061130000|2021-08-04 07:12:10|941|939.6|941|939.6|941|940|940.8|939.6|2323
1628061140000|2021-08-04 07:12:20|940.8||940.8||940.8||940.8||0
1628061150000|2021-08-04 07:12:30|939.8|939.7|940.3|939.6|941|939.8|939.8|938.4|475
1628061170000|2021-08-04 07:12:50||938.7||938.8||938.8||938.7|500
1628061210000|2021-08-04 07:13:30|939.3|938.9|940.3|939.1|940.3|939.1|939.3|938.5|227
1628061220000|2021-08-04 07:13:40||938.5||938.6||938.6||938.5|0
1628061250000|2021-08-04 07:14:10|941|938.7|941.4|939.6|941.5|939.7|941|938.7|3000
1628061270000|2021-08-04 07:14:30|941.3|939.4|938.4|936.8|941.3|939.6|938.3|936.6|1836
1628061280000|2021-08-04 07:14:40|938.3|936.6|938.2|936.4|938.7|936.6|938.2|935.9|0
1628061290000|2021-08-04 07:14:50|938.6|936.5|940.7|939|941.1|939.5|938.6|936.5|2361
1628061300000|2021-08-04 07:15:00|940.8|939.1|941.4|939.9|941.5|939.9|940.8|939.1|758
1628061310000|2021-08-04 07:15:10||940.1||940.2||940.2||940.1|0
1628061320000|2021-08-04 07:15:20|941.3|940.3|941.3|940.1|941.4|940.3|941.3|940.1|1
1628061330000|2021-08-04 07:15:30|941.2|940|941|939.3|941.2|940|941|939.3|555
1628061350000|2021-08-04 07:15:50|941.2|939.4|941.3|939.8|941.3|940.1|941.2|939.4|600
1628061390000|2021-08-04 07:16:30|941.5|939.9|944.3|942|944.4|942.2|941.5|939.9|1019
1628061400000|2021-08-04 07:16:40|944.2|941.8|942.7|941.1|944.6|942.1|942.7|940.6|4320
1628061410000|2021-08-04 07:16:50|942.5|940.6|942.1|940.6|942.5|940.6|942.1|940.6|0
1628061420000|2021-08-04 07:17:00|941.9||941.6||941.9||941.6||0
1628061430000|2021-08-04 07:17:10|941.5||941.4||941.5||941.3||0
1628061440000|2021-08-04 07:17:20|941.6|940.7|943.1|941.4|943.1|941.5|941.6|940.7|391
1628061450000|2021-08-04 07:17:30|943|941.5|944|942.5|944.9|942.5|943|941.5|0
1628061480000|2021-08-04 07:18:00||942.6||942.5||942.6||942.5|0
1628061500000|2021-08-04 07:18:20|944.1|942.6|944.1|942.9|944.9|943.4|944.1|942.6|0
1628061520000|2021-08-04 07:18:40|944.3|943|944.3|943|944.9|943|944.3|943|0
1628061530000|2021-08-04 07:18:50|944.4||944.3||944.9||944.3||0
1628061540000|2021-08-04 07:19:00|944.5|944|945.3|944|946.3|944.3|944.5|944|6378
1628061550000|2021-08-04 07:19:10|945.2|944.1|945.2|944.1|945.2|944.1|945.2|944|0
1628061560000|2021-08-04 07:19:20|945.1|944|942.7|941.2|945.1|944|942.7|941.2|4658
1628061570000|2021-08-04 07:19:30|942.6|941|944.3|942.7|944.3|942.7|942.2|940.8|1905
1628061580000|2021-08-04 07:19:40|944.4|942.8|944.6|942.9|944.6|942.9|944.4|942.8|0
1628061590000|2021-08-04 07:19:50|944.5|942.8|944|942.6|945.1|945|944|942.2|2116
1628061600000|2021-08-04 07:20:00|944.2|942.7|945.7|943.8|945.8|944.3|944.2|942.7|540
1628061610000|2021-08-04 07:20:10|945.8|943.7|945.5|944|946.7|944.4|945.5|943.7|0
1628061620000|2021-08-04 07:20:20|945.4|943.7|945.1|943.7|945.6|945|945|943.3|5503
1628061630000|2021-08-04 07:20:30||943.6||943.6||943.6||943.3|0
1628061640000|2021-08-04 07:20:40|945|943.5|945|943.3|945|943.5|945|943.3|0
1628061650000|2021-08-04 07:20:50|944.9|943.2|944.8|942.8|944.9|943.2|944.8|942.6|0
1628061660000|2021-08-04 07:21:00||942.9||943.5||943.5||942.9|0
1628061670000|2021-08-04 07:21:10|945.1|943.6|945.1|943.9|945.1|943.9|945.1|943.6|212
1628061680000|2021-08-04 07:21:20|945.6|944|945.5|944.4|947|944.6|945.5|944|255
1628061700000|2021-08-04 07:21:40||944.5||944.5||944.5||944.5|0
1628061710000|2021-08-04 07:21:50|945.4|944.4|945.4|944.4|945.4|944.4|945.4|944.4|1107
1628061740000|2021-08-04 07:22:20|944.8|944.2|944.6|943|944.8|944.4|944.5|942.9|213
1628061750000|2021-08-04 07:22:30||943.2||943.3||943.3||943.2|0
1628061760000|2021-08-04 07:22:40|944.5|943.2|944.4|943.2|944.5|943.2|944.4|943.2|0
1628061790000|2021-08-04 07:23:10|944.7|943.3|944.7|943.2|944.8|943.5|944.7|943.2|190
1628061860000|2021-08-04 07:24:20|945.3|943.3|945.4|943.5|945.4|943.5|945.3|943.3|13
1628061880000|2021-08-04 07:24:40||943.6||943.9||943.9||943.6|0
1628061890000|2021-08-04 07:24:50|945.3|943.7|945.1|943.6|945.3|943.7|945.1|943.5|0
1628061900000|2021-08-04 07:25:00|945|943.5|944.8|943.5|945|943.8|944.8|943.2|300
1628061910000|2021-08-04 07:25:10|944.7|944.5|944.7|943.4|944.7|944.5|944.7|943.4|50
1628061920000|2021-08-04 07:25:20|944.6|943.3|944|942.6|944.6|943.3|944|942.5|681
1628061930000|2021-08-04 07:25:30|943.9|942.5|943.7|942|943.9|942.5|943.7|942|0
1628061940000|2021-08-04 07:25:40|943.6|942.1|943.3|942.1|943.6|942.1|943.3|942.1|0
1628061960000|2021-08-04 07:26:00||942.2||942.2||942.2||942.2|0
1628061980000|2021-08-04 07:26:20|943.2|942.1|944.4|943|944.4|943|943.2|942.1|1703
1628061990000|2021-08-04 07:26:30|944.3|942.9|944.1|942.4|944.3|942.9|944.1|942.3|740
1628062000000|2021-08-04 07:26:40||942.3||942.2||942.3||942.2|0
1628062040000|2021-08-04 07:27:20||942.1||942.9||942.9||942.1|0
1628062050000|2021-08-04 07:27:30|||||||||200
1628062100000|2021-08-04 07:28:20|944.5|943.7|944.1|942.9|944.7|943.8|944.1|942.9|5890
1628062120000|2021-08-04 07:28:40|944|942.7|943.2|942|944.1|942.7|942.7|942|2086
1628062130000|2021-08-04 07:28:50||942.1||942.1||942.1||942.1|0
1628062150000|2021-08-04 07:29:10|943.1||943.1||943.1||943.1||0
1628062170000|2021-08-04 07:29:30|943.3|942.2|944|942.7|944|942.7|943.3|942.2|240
1628062190000|2021-08-04 07:29:50||942.5||942.5||942.5||942.4|0
1628062210000|2021-08-04 07:30:10||942.7||942.8||942.8||942.7|0
1628062230000|2021-08-04 07:30:30|943.9|942.7|943.8|942.3|943.9|942.7|943.7|942.1|1500
1628062240000|2021-08-04 07:30:40|943.7|942.2|943.5|942.1|943.7|942.2|943.5|942.1|0
1628062250000|2021-08-04 07:30:50|943.4|942.2|943.4|942.2|943.4|942.2|943.4|942.2|0
1628062260000|2021-08-04 07:31:00|943.5|942.3|945.7|944.4|946|944.4|943.5|942.3|2598
1628062270000|2021-08-04 07:31:10||944.5||944.6||944.6||944.5|0
1628062310000|2021-08-04 07:31:50|946|944.7|945.9|944.7|946|944.7|945.9|944.7|1000
1628062320000|2021-08-04 07:32:00|945.8|944.6|945.8|944.6|945.8|944.6|945.8|944.6|0
1628062330000|2021-08-04 07:32:10|945.9|944.7|946|944.7|946|944.7|945.9|944.7|250
1628062340000|2021-08-04 07:32:20|946.3|944.8|947.5|945.7|947.6|945.8|946.3|944.8|1069
1628062350000|2021-08-04 07:32:30|947.4|945.6|947.1|945.1|947.4|945.6|947.1|945.1|693
1628062360000|2021-08-04 07:32:40|947|944.9|946.7|944.8|947|944.9|946.7|944.8|154
1628062370000|2021-08-04 07:32:50|946.6|944.7|945.2|944.1|946.6|944.7|945.2|944.1|2011
1628062380000|2021-08-04 07:33:00|945.3|944|944.9|943.2|945.3|944|944.9|943.2|179
1628062390000|2021-08-04 07:33:10|944.8|943.3|944.7|943.3|944.8|943.3|944.7|943.3|0
1628062400000|2021-08-04 07:33:20||943.4||943.4||943.4||943.4|0
1628062420000|2021-08-04 07:33:40|944.6|943.3|944.5|943.3|944.6|943.3|944.5|943.3|0
1628062430000|2021-08-04 07:33:50||943.4||943.4||943.4||943.4|0
1628062440000|2021-08-04 07:34:00|944.4|943.3|945.2|943.6|945.4|944.3|944.3|943.3|1053
1628062450000|2021-08-04 07:34:10|945.1|943.5|945.1|943.4|945.1|943.5|945.1|943.4|0
1628062460000|2021-08-04 07:34:20||943.3||943.3||943.3||943.3|0
1628062490000|2021-08-04 07:34:50|945.4|943.4|945.4|943.4|945.4|943.4|945.4|943.4|0
1628062500000|2021-08-04 07:35:00||943.5||943.6||943.6||943.5|0
1628062520000|2021-08-04 07:35:20||943.7||943.8||943.8||943.7|0
1628062530000|2021-08-04 07:35:30|945.5|943.9|946.7|945.2|946.7|945.5|945.5|943.9|4494
1628062540000|2021-08-04 07:35:40|946.6|945.1|946.3|944.7|946.6|945.1|946.3|944.7|0
1628062550000|2021-08-04 07:35:50|946.5|944.8|946.2|944.7|946.5|944.9|946.2|944.7|0
1628062570000|2021-08-04 07:36:10||944.8||945||945||944.8|0
1628062580000|2021-08-04 07:36:20|946.1|944.9|945.9|944.1|946.1|944.9|945.9|944.1|793
1628062600000|2021-08-04 07:36:40|945.8|944|945.6|943.8|945.8|944|945.6|943.8|310
1628062610000|2021-08-04 07:36:50|945.5||945.2||945.5||945.2||0
1628062620000|2021-08-04 07:37:00|945.1|943.7|944.7|943.4|945.1|943.7|944.7|943.4|189
1628062630000|2021-08-04 07:37:10|944.6|943.3|944.7|943.7|944.7|943.7|944.6|943.1|0
1628062640000|2021-08-04 07:37:20|944.6|943.6|944.6|943|944.6|943.6|944.6|943|140
1628062650000|2021-08-04 07:37:30||943.1||943.1||943.1||943.1|0
1628062660000|2021-08-04 07:37:40|944.5|943|944.8|943|944.9|943.7|942.8|942.4|1805
1628062670000|2021-08-04 07:37:50|944.3||944.3||944.3||944.3||0
1628062700000|2021-08-04 07:38:20|944.2||944.2||944.2||944.2||0
1628062750000|2021-08-04 07:39:10|945.5|943.1|946.5|945.1|946.6|945.1|945.4|943.1|4250
1628062770000|2021-08-04 07:39:30|946.4|945|946.3|944.5|946.4|945|946.3|944.5|1298
1628062780000|2021-08-04 07:39:40|946.2|944.4|946.1|944.4|946.2|944.4|946.1|944.4|0
1628062790000|2021-08-04 07:39:50|946||945.7||946||945.7||0
1628062800000|2021-08-04 07:40:00|945.6||945.5||945.6||945.5||53
1628062810000|2021-08-04 07:40:10|945.4|944.1|945.2|943.5|945.4|944.1|945.2|943.5|353
1628062820000|2021-08-04 07:40:20|945.1|943.3|945.1|943.6|945.1|943.6|945|943.2|0
1628062830000|2021-08-04 07:40:30|945|944.3|945.9|944.3|946|944.4|945|944.3|178
1628062850000|2021-08-04 07:40:50|946|944.4|946.5|944.7|946.5|944.7|946|944.4|49
1628062920000|2021-08-04 07:42:00|946.4|944.6|946.4|944.6|946.4|944.6|946.4|944.6|0
1628062940000|2021-08-04 07:42:20|||||||||169
1628062950000|2021-08-04 07:42:30|946.5|944.7|946.5|945.1|946.5|945.5|946.5|944.7|913
1628062970000|2021-08-04 07:42:50||945||945.1||945.1||945|50
1628062980000|2021-08-04 07:43:00||945.2||945.3||945.3||945.2|0
1628063030000|2021-08-04 07:43:50|946.4|945.2|946.5|945.1|946.5|945.2|946.4|945|250
1628063080000|2021-08-04 07:44:40|946.4|945|946.4|945|946.4|945|946.4|945|0
1628063100000|2021-08-04 07:45:00|946.5|945.1|946.5|945.3|946.5|945.3|946.5|945.1|0
1628063130000|2021-08-04 07:45:30|946.4|945.2|946.3|945.1|946.5|945.2|946|945|589
1628063140000|2021-08-04 07:45:40|946.2||946||946.2||946||0
1628063150000|2021-08-04 07:45:50|945.9|945|944.8|944.1|945.9|945|944.6|943.6|12281
1628063160000|2021-08-04 07:46:00|944.6|944|945.8|944.3|945.9|944.8|944.1|943.2|9067
1628063170000|2021-08-04 07:46:10|945.2|944.2|945.2|944.5|945.2|944.5|945.2|944.2|0
1628063180000|2021-08-04 07:46:20|945.1|944.4|945.2|944.1|945.2|944.4|945.1|944|886
1628063190000|2021-08-04 07:46:30||944.2||944.4||944.5||944.2|0
1628063200000|2021-08-04 07:46:40|945.1|944.3|945.1|944.1|945.1|944.3|945.1|944.1|0
1628063210000|2021-08-04 07:46:50|945|945|945.1|944.1|945.1|945|945|944.1|250
1628063220000|2021-08-04 07:47:00|945.2|944.8|946|945|946|945|945.2|944.1|1086
1628063340000|2021-08-04 07:49:00|946.3|945.1|947.2|946|947.4|946|946|945.1|5787
1628063360000|2021-08-04 07:49:20||945.9||945.9||945.9||945.9|0
1628063380000|2021-08-04 07:49:40||945.8||945.8||945.8||945.8|0
1628063390000|2021-08-04 07:49:50|947.4|945.9|947.2|946|947.4|946.1|947|945.9|0
1628063410000|2021-08-04 07:50:10||945.9||945.8||945.9||945.8|0
1628063440000|2021-08-04 07:50:40|947.1|945.7|946.3|945.3|947.1|945.7|946.2|945|5000
1628063450000|2021-08-04 07:50:50|946.2|945.2|946.1|945.1|946.2|945.2|946.1|945|0
1628063460000|2021-08-04 07:51:00|946.2|945.2|947.6|946.4|947.6|946.4|946.2|945.2|1966
1628063470000|2021-08-04 07:51:10|947.5|946.3|947.1|946.2|947.5|946.3|946.2|946|4242
1628063480000|2021-08-04 07:51:20|947|946.1|946.7|945.7|947.2|946.1|946.2|945.5|2172
1628063500000|2021-08-04 07:51:40|946.6|945.6|946.2|945.1|946.6|945.6|945.9|945|3106
1628063510000|2021-08-04 07:51:50|946.1|945|945.9|945|946.1|945|945.9|945|0
1628063520000|2021-08-04 07:52:00|945.8|945.1|944.8|943.7|945.8|945.2|944.8|943.7|1294
1628063530000|2021-08-04 07:52:10||943.8||943.8||943.8||943.8|0
1628063540000|2021-08-04 07:52:20||943.9||944||944||943.9|0
1628063550000|2021-08-04 07:52:30||944.1||943.8||944.1||943.8|728
1628063560000|2021-08-04 07:52:40||943.9||943.8||943.9||943.8|0
1628063580000|2021-08-04 07:53:00||943.9||943.9||943.9||943.9|0
1628063590000|2021-08-04 07:53:10|945|944|945.7|944.4|945.7|944.4|945|944|216
1628063620000|2021-08-04 07:53:40|945.8|944.5|945.9|944.8|946|944.8|945.8|944.5|0
1628063630000|2021-08-04 07:53:50|945.8|944.9|946|944.9|946.1|944.9|945.7|944.9|0
1628063640000|2021-08-04 07:54:00|945.9||945.9||945.9||945.6||0
1628063650000|2021-08-04 07:54:10|946|945|945.8|945.1|946.3|945.2|945.5|945|3000
1628063660000|2021-08-04 07:54:20||945||945||945||945|0
1628063670000|2021-08-04 07:54:30|945.7|944.9|945.2|944.4|945.7|945|945|944.1|3176
1628063680000|2021-08-04 07:54:40|945.1|944.5|944.8|943.8|945.1|944.5|944.4|943.3|364
1628063690000|2021-08-04 07:54:50|944.7|943.9|944.7|943.8|944.7|943.9|944.7|943.7|0
1628063710000|2021-08-04 07:55:10||943.9||943.8||943.9||943.8|0
1628063720000|2021-08-04 07:55:20||943.9||943.9||943.9||943.9|0
1628063740000|2021-08-04 07:55:40|944.6|943.8|944.5|943.8|944.7|943.8|944.5|943.8|917
1628063770000|2021-08-04 07:56:10|944.4|943.7|944.3|943.3|944.4|943.7|943.6|943|2951
1628063780000|2021-08-04 07:56:20|944.2|943.2|944|943|944.2|943.2|943.8|943|0
1628063800000|2021-08-04 07:56:40|943.9|942.9|943.6|942.7|943.9|942.9|943.4|942.4|3984
1628063810000|2021-08-04 07:56:50|943.8|942.8|944.1|943.1|944.1|943.1|943.7|942.8|831
1628063830000|2021-08-04 07:57:10|944||944||944||944||0
1628063870000|2021-08-04 07:57:50|943.9||943.9||944||943.9||0
1628063880000|2021-08-04 07:58:00|943.8||943.8||943.8||943.8||0
1628063890000|2021-08-04 07:58:10|943.7|942.9|944.3|943.3|944.3|943.4|943.5|942.6|2218
1628063900000|2021-08-04 07:58:20|943.8|943.4|943.7|942.8|944.3|943.5|943.7|942.7|1413
1628063910000|2021-08-04 07:58:30|943.8|942.9|943.8|942.9|943.9|942.9|943.8|942.9|0
1628063920000|2021-08-04 07:58:40|943.7|942.8|943.4|942.9|943.8|942.9|943.4|942.6|3429
1628063930000|2021-08-04 07:58:50|943.3|942.7|943|942.3|943.3|942.7|943|942.2|937
1628063940000|2021-08-04 07:59:00|942.9|942.1|942.8|942|942.9|942.1|942.8|942|451
1628063950000|2021-08-04 07:59:10|942.7|941.8|942.6|941.6|942.7|941.8|942.6|941.6|21
1628063960000|2021-08-04 07:59:20|942.5|941.5|942.4|941.5|942.5|941.5|942.4|941.3|0
1628063970000|2021-08-04 07:59:30|942.3|942.1|942.2|941.2|942.3|942.1|942.2|941.2|1
1628063990000|2021-08-04 07:59:50|942.1|941.3|942.1|941.3|942.1|941.3|942.1|941.2|158
1628064000000|2021-08-04 08:00:00|942|941.2|941.9|941.2|942|941.3|941.9|941.2|0
1628064020000|2021-08-04 08:00:20||941.3||941.3||941.3||941.3|0
1628064030000|2021-08-04 08:00:30|941.8|941.2|941.5|940.5|941.8|941.2|940.7|940.4|617
1628064040000|2021-08-04 08:00:40|941.4||941.3||941.4||941.3||0
1628064050000|2021-08-04 08:00:50|941.2|940.4|940.5|939.6|941.2|940.4|940.5|939.6|5864
1628064060000|2021-08-04 08:01:00|940.4|939.5|941.2|940.2|941.2|940.2|940.4|939.5|675
1628064120000|2021-08-04 08:02:00|941.3|940.3|941.9|940.9|941.9|940.9|941.3|940.3|936
1628064130000|2021-08-04 08:02:10|941.2|941|941.7|940.8|941.9|941|941.2|940.8|133
1628064140000|2021-08-04 08:02:20|941.8|940.9|941.8|940.9|941.9|941|941.8|940.9|0
1628064150000|2021-08-04 08:02:30|941.7|940.8|941.5|940.8|941.7|940.8|941.5|940.8|0
1628064170000|2021-08-04 08:02:50|941.4||941.4||941.4||941.4||0
1628064180000|2021-08-04 08:03:00|941.3|940.6|941.2|940.3|941.3|940.6|941.2|940.3|39
1628064190000|2021-08-04 08:03:10|941.1|940.2|941|940.3|941.2|940.3|941|940.2|0
1628064200000|2021-08-04 08:03:20||940.2||940.2||940.2||940.2|0
1628064210000|2021-08-04 08:03:30||940.1||940.1||940.1||940.1|0
1628064220000|2021-08-04 08:03:40|940.9|940|940.9|940|940.9|940|940.9|940|0
1628064230000|2021-08-04 08:03:50|940.8|939.8|940.5|939.6|940.8|940|940.5|939.5|2232
1628064240000|2021-08-04 08:04:00|940.4||940.3||940.4||940.3||0
1628064250000|2021-08-04 08:04:10|940.2|939.7|940.2|939.7|940.2|939.7|940.2|939.7|0
1628064270000|2021-08-04 08:04:30|940.4|939.8|940.4|939.8|940.7|940.1|939.8|939.6|1651
1628064280000|2021-08-04 08:04:40||939.7||939.6||939.7||939.6|0
1628064300000|2021-08-04 08:05:00|940.3||940.2||940.3||940.2||0
1628064310000|2021-08-04 08:05:10|940.1|939.4|939.9|939.3|940.1|939.4|939.9|939|42
1628064320000|2021-08-04 08:05:20|939.8|939.6|940.3|939.8|940.3|939.8|939.8|939.2|2244
1628064350000|2021-08-04 08:05:50|940.2|939.6|940|939.4|940.2|939.8|940|939.3|553
1628064360000|2021-08-04 08:06:00|939.9|939.3|939.7|939|939.9|939.3|939.7|939|41
1628064370000|2021-08-04 08:06:10|939.6|938.9|939.9|939|939.9|939.1|939.5|938.6|10758
1628064380000|2021-08-04 08:06:20|939.8||939.8||939.8||939.8||0
1628064390000|2021-08-04 08:06:30|939.7||939.7||939.7||939.7||0
1628064400000|2021-08-04 08:06:40|939.9|939.1|939.9|939.4|939.9|939.4|939.9|939.1|696
1628064450000|2021-08-04 08:07:30|939.8||939.8||939.8||939.8||0
1628064460000|2021-08-04 08:07:40|939.7|939.2|939.3|938.8|939.7|939.2|939.3|938.7|1880
1628064480000|2021-08-04 08:08:00|939.2|938.7|938.4|937.7|939.2|938.7|938.3|937.7|12815
1628064490000|2021-08-04 08:08:10|938.3|937.6|936.5|935.4|938.3|937.6|936.5|935.3|3278
1628064500000|2021-08-04 08:08:20|936.4|935.5|936|935.7|936.4|935.7|936|935|0
1628064510000|2021-08-04 08:08:30|935.9|935.8|936.5|935.7|937|936.2|935.9|935.7|3113
1628064520000|2021-08-04 08:08:40|936.4|935.9|937.2|936.4|937.3|936.4|936.4|935.9|494
1628064530000|2021-08-04 08:08:50|937.3|936.5|937.4|936.5|937.4|936.5|937.3|936.5|0
1628064550000|2021-08-04 08:09:10|937.3|936.4|937.3|936.4|937.3|936.4|937.3|936.4|0
1628064560000|2021-08-04 08:09:20|937.4|936.5|937.4|936.5|937.4|936.5|937.4|936.5|0
1628064580000|2021-08-04 08:09:40|937.3||937.3||937.3||937.3||0
1628064590000|2021-08-04 08:09:50|937.4|936.6|937.4|936.6|937.4|936.6|937.4|936.6|0
1628064610000|2021-08-04 08:10:10|937.3|936.5|937.1|936.1|937.3|936.5|937.1|936.1|200
1628064660000|2021-08-04 08:11:00|937|936|936.7|936|937|936|936.7|935.7|1819
1628064670000|2021-08-04 08:11:10|936.6|935.8|936.5|935.7|936.6|935.8|936.5|935.7|28
1628064680000|2021-08-04 08:11:20|936.4|935.5|936.1|935.1|936.4|935.5|936.1|935.1|3603
1628064690000|2021-08-04 08:11:30|935.9|935.2|935.8|935|935.9|935.2|935.8|935|0
1628064720000|2021-08-04 08:12:00||935.1||935.1||935.1||935.1|230
1628064730000|2021-08-04 08:12:10||935.2||935.2||935.2||935.2|0
1628064740000|2021-08-04 08:12:20|935.9|935.3|936.8|935.9|937.1|936.3|935.9|935.3|713
1628064750000|2021-08-04 08:12:30|936.7||936.6||936.7||936.6||0
1628064760000|2021-08-04 08:12:40|936.5|935.7|936.5|935.6|936.5|935.7|936.5|935.5|0
1628064770000|2021-08-04 08:12:50||935.5||935.6||935.6||935.5|0
1628064790000|2021-08-04 08:13:10||935.5||935.5||935.5||935.5|0
1628064800000|2021-08-04 08:13:20||935.6||935.6||935.6||935.6|80
1628064820000|2021-08-04 08:13:40||935.5||935.6||935.6||935.5|0
1628064830000|2021-08-04 08:13:50||935.5||935.5||935.5||935.5|0
1628064840000|2021-08-04 08:14:00|936.4||936.3||936.4||936.3||0
1628064870000|2021-08-04 08:14:30|936.2|935.4|936.2|935.1|936.2|935.4|936.2|935|1230
1628064880000|2021-08-04 08:14:40|936.1||936.1||936.1||936.1||0
1628064900000|2021-08-04 08:15:00|936.3|935.2|936.5|935.9|936.5|935.9|936.2|935.2|601
1628064910000|2021-08-04 08:15:10|936.6|936|937.4|936.5|937.4|936.5|936.6|936|148
1628064920000|2021-08-04 08:15:20|937.3|936.3|937.1|936.1|937.3|936.3|937.1|936.1|68
1628064950000|2021-08-04 08:15:50|937|936|936.7|936|937|936|936.7|936|0
1628064960000|2021-08-04 08:16:00|936.6|935.8|936.3|935.8|936.6|935.8|936.3|935.6|248
1628064970000|2021-08-04 08:16:10|936.2|935.6|936.2|935.3|936.3|935.6|936.2|935.2|131
1628064980000|2021-08-04 08:16:20|936.1|935.4|936.7|935.8|936.7|935.8|936.1|935.4|567
1628065030000|2021-08-04 08:17:10|936.8|935.9|936.8|935.9|936.8|935.9|936.8|935.9|0
1628065040000|2021-08-04 08:17:20|936.7|935.8|936.5|935.4|936.7|935.8|936.5|935.3|248
1628065060000|2021-08-04 08:17:40|936.4|935.3|936.3|935.2|936.4|935.3|936.3|935.1|0
1628065090000|2021-08-04 08:18:10|936.2|935.1|936.1|935|936.2|935.1|936.1|935|0
1628065110000|2021-08-04 08:18:30||935.1||935.1||935.1||935.1|0
1628065120000|2021-08-04 08:18:40|936|935|935.5|935|936|935|935.5|934.4|10724
1628065130000|2021-08-04 08:18:50|935.4|934.8|935.4|934.4|935.4|934.8|935.4|934.3|63
1628065140000|2021-08-04 08:19:00|935.3|934.2|934.6|934|935.3|934.2|934.6|934|0
1628065160000|2021-08-04 08:19:20|934.5|933.8|934.5|933.8|934.5|933.8|934.5|933.8|1170
1628065190000|2021-08-04 08:19:50|934.7|933.9|935.1|934.1|935.8|934.8|934.7|933.9|2599
1628065200000|2021-08-04 08:20:00|935|934|934.9|933.9|935|934|934.9|933.9|0
1628065210000|2021-08-04 08:20:10|935|934|935.5|934.4|935.6|934.4|935|934|1849
1628065220000|2021-08-04 08:20:20|935.4||935.3||935.4||935.3||0
1628065230000|2021-08-04 08:20:30|935.2|934.3|935.1|934.1|935.2|934.3|935.1|934.1|0
1628065240000|2021-08-04 08:20:40|935|935|934.9|934.1|935|935|934.9|934.1|3000
1628065250000|2021-08-04 08:20:50|935.1|934.4|935.1|934.5|935.1|934.5|935.1|934.4|277
1628065260000|2021-08-04 08:21:00|935.3|934.6|935.7|934.7|936|934.9|935.3|934.6|762
1628065280000|2021-08-04 08:21:20||934.8||935||935||934.8|0
1628065290000|2021-08-04 08:21:30|935.6||935.6||935.6||935.6||15
1628065300000|2021-08-04 08:21:40||934.9||934.8||934.9||934.8|0
1628065310000|2021-08-04 08:21:50|935.5|934.7|935.5|934.6|935.5|934.7|935.5|934.6|0
1628065320000|2021-08-04 08:22:00||934.7||934.9||934.9||934.7|0
1628065330000|2021-08-04 08:22:10||935||934.9||935||934.9|0
1628065340000|2021-08-04 08:22:20|935.4|934.8|935.4|934.5|935.4|934.8|935.4|934.5|0
1628065350000|2021-08-04 08:22:30|935.3|935.1|935.2|934.5|935.9|935.1|935.2|934.5|502
1628065360000|2021-08-04 08:22:40|935|934.4|935|934.2|935|934.4|935|934.1|0
1628065370000|2021-08-04 08:22:50|934.9|934.1|934.6|933.8|934.9|934.1|934.6|933.8|0
1628065380000|2021-08-04 08:23:00|934.7|933.9|934.7|933.9|934.7|933.9|934.7|933.9|0
1628065400000|2021-08-04 08:23:20|934.8|934|935|934.5|935|934.6|934.7|934|414
1628065410000|2021-08-04 08:23:30||934.4||934.5||934.5||934.4|0
1628065430000|2021-08-04 08:23:50|935.2|934.6|936.4|935.3|936.5|935.3|935.2|934.6|117
1628065440000|2021-08-04 08:24:00||935.4||935.4||935.4||935.4|0
1628065450000|2021-08-04 08:24:10|936.3|935.3|936|935|936.3|935.3|936|935|1097
1628065460000|2021-08-04 08:24:20||935.1||935.1||935.1||935.1|0
1628065470000|2021-08-04 08:24:30||935||935||935||935|0
1628065480000|2021-08-04 08:24:40|935.9|935.1|935.6|934.9|935.9|935.1|935.6|934.9|200
1628065490000|2021-08-04 08:24:50|935.5|934.7|935.4|934.6|935.5|934.7|935.4|934.4|395
1628065500000|2021-08-04 08:25:00|935.3|934.5|935|934.1|935.3|934.5|935|934.1|23
1628065510000|2021-08-04 08:25:10||934.2||934.2||934.2||934.2|0
1628065530000|2021-08-04 08:25:30|935.1|934.3|935|934.6|935.5|934.7|935|934.3|573
1628065540000|2021-08-04 08:25:40||934.5||934.4||934.5||934.3|0
1628065580000|2021-08-04 08:26:20||934.3||934.3||934.3||934.3|0
1628065590000|2021-08-04 08:26:30|934.9|934.2|934.9|934.1|934.9|934.2|934.9|934.1|0
1628065600000|2021-08-04 08:26:40|934.8|934|934.7|934|934.8|934|934.7|934|0
1628065610000|2021-08-04 08:26:50|934.6|933.9|934.3|933.8|934.6|934.1|934.3|933.8|4907
1628065620000|2021-08-04 08:27:00|934.5|933.9|934.6|933.9|934.8|934.2|934.3|933.9|1783
1628065630000|2021-08-04 08:27:10|934.3|933.8|933.9|933.8|934.3|933.8|933.9|933.8|0
1628065640000|2021-08-04 08:27:20|934|933.9|934.3|934|934.3|934|934|933.9|378
1628065650000|2021-08-04 08:27:30|934.6|934.1|934.7|934|934.8|934.3|934.3|934|592
1628065660000|2021-08-04 08:27:40||933.9||933.9||933.9||933.9|0
1628065680000|2021-08-04 08:28:00||933.8||934.2||934.2||933.8|0
1628065690000|2021-08-04 08:28:10|934.8||934.5||934.8||934.5||0
1628065700000|2021-08-04 08:28:20||934.3||934.3||934.4||934.2|89
1628065710000|2021-08-04 08:28:30|934.4|934.2|934.5|934.2|934.5|934.2|934.4|934.2|250
1628065730000|2021-08-04 08:28:50|934.4|934|934.3|933.8|934.5|934|934.3|933.8|2317
1628065750000|2021-08-04 08:29:10||933.9||934||934||933.9|0
1628065760000|2021-08-04 08:29:20||933.9||933.8||933.9||933.8|0
1628065770000|2021-08-04 08:29:30||933.9||933.8||933.9||933.8|0
1628065790000|2021-08-04 08:29:50|934.2||934.2||934.2||934.2||0
1628065800000|2021-08-04 08:30:00|934.1|933.7|934|933.8|934.3|934|933.9|933.7|1731
1628065810000|2021-08-04 08:30:10|933.9|933.7|932.9|932.2|934|933.7|932.9|932.2|2563
1628065820000|2021-08-04 08:30:20|932.8|932.1|932.7|932|932.8|932.1|932.7|932|2000
1628065830000|2021-08-04 08:30:30|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1628065840000|2021-08-04 08:30:40|932.4|932.3|932.4|932.2|932.6|932.3|932.4|932.2|100
1628065850000|2021-08-04 08:30:50|932.6|932.3|932.9|932.4|932.9|932.4|932.6|932.3|672
1628065860000|2021-08-04 08:31:00|933|932.5|933.5|933|933.6|933|933|932.5|494
1628065880000|2021-08-04 08:31:20|933.6||933.6||933.8||933.6||0
1628065910000|2021-08-04 08:31:50|933.5||933.6||933.6||933.5||0
1628065940000|2021-08-04 08:32:20|933.8|933.1|933.9|932.9|934|933.2|933.8|932.8|1
1628065980000|2021-08-04 08:33:00|933.8|932.7|933.5|932.4|933.8|932.7|933.5|932.4|577
1628066010000|2021-08-04 08:33:30|933.4|932.3|933.1|932.4|933.4|932.6|933.1|932|936
1628066040000|2021-08-04 08:34:00|933|932.2|932.9|932|933|932.2|932.9|932|951
1628066050000|2021-08-04 08:34:10|932.8|932.1|932.8|932|932.8|932.1|932.8|932|0
1628066060000|2021-08-04 08:34:20|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|0
1628066070000|2021-08-04 08:34:30|932.6|932|932.3|931.5|932.6|932|932.3|931.5|467
1628066080000|2021-08-04 08:34:40|932.2|931.6|932.2|931.6|932.2|931.7|932.2|931.6|0
1628066100000|2021-08-04 08:35:00|932.1|931.5|931.8|931|932.1|931.5|931.8|931|122
1628066110000|2021-08-04 08:35:10|931.7||931.7||931.7||931.7||0
1628066120000|2021-08-04 08:35:20|931.6|930.8|931.6|930.9|931.9|931.3|931.4|930.4|11296
1628066130000|2021-08-04 08:35:30|931.5|930.8|931|930.3|931.5|930.8|931|930.2|236
1628066140000|2021-08-04 08:35:40|930.9|930.1|930.4|930|930.9|930.1|930.4|930|75
1628066150000|2021-08-04 08:35:50|930.3|930.2|930.8|930.2|931|930.5|930.3|930.2|1924
1628066160000|2021-08-04 08:36:00|931|930.3|931.7|930.9|931.7|930.9|931|930.3|920
1628066170000|2021-08-04 08:36:10|931.6||931.6||931.6||931.6||0
1628066180000|2021-08-04 08:36:20|931.5|930.8|931.5|930.7|931.5|930.8|931.5|930.6|0
1628066190000|2021-08-04 08:36:30|931.4|930.9|931.4|930.9|931.4|930.9|931.4|930.9|0
1628066210000|2021-08-04 08:36:50|931.7|931|931.7|930.9|931.7|931.1|931.6|930.9|120
1628066220000|2021-08-04 08:37:00|931.6||931.6||931.6||931.6||0
1628066240000|2021-08-04 08:37:20|931.7|931|932.5|931.6|932.6|931.6|931.7|931|340
1628066250000|2021-08-04 08:37:30|932.6|931.7|932.6|931.8|932.6|931.8|932.6|931.7|0
1628066260000|2021-08-04 08:37:40|932.5|931.7|932.5|931.6|932.5|931.7|932.5|931.6|0
1628066270000|2021-08-04 08:37:50|932.6|931.7|932.4|931.7|932.6|931.7|932.4|931.7|300
1628066290000|2021-08-04 08:38:10|932.6|931.8|933.2|932.3|933.2|932.3|932.6|931.8|108
1628066300000|2021-08-04 08:38:20|933.1||933.1||933.1||933.1||0
1628066310000|2021-08-04 08:38:30|933.3|932.4|933.9|933|934|933|933.3|932.4|1
1628066320000|2021-08-04 08:38:40||932.9||933||933||932.8|0
1628066330000|2021-08-04 08:38:50|934|933.9|933.8|933.1|934.1|933.9|933.7|932.9|6000
1628066340000|2021-08-04 08:39:00|933.7|933|933.7|933|933.7|933|933.7|933|0
1628066360000|2021-08-04 08:39:20|933.6|932.9|933.3|932.5|933.6|932.9|933.3|932.4|1075
1628066370000|2021-08-04 08:39:30|933.2|932.4|933.1|932.3|933.2|932.4|933.1|932.3|0
1628066380000|2021-08-04 08:39:40|933|932.7|932.7|932.2|933|932.7|932.7|932|6193
1628066390000|2021-08-04 08:39:50|932.8|932.3|933|932.5|933.3|932.5|932.8|932.3|647
1628066400000|2021-08-04 08:40:00||932.4||932.5||932.5||932.4|0
1628066410000|2021-08-04 08:40:10|933.2|932.6|933.6|932.7|933.6|932.7|933.2|932.6|140
1628066420000|2021-08-04 08:40:20|933.7|932.8|934|932.9|934|932.9|933.7|932.8|0
1628066490000|2021-08-04 08:41:30|934.1|933|934.1|933.1|934.2|933.1|934.1|933|0
1628066500000|2021-08-04 08:41:40|934.2|933.2|934.2|933.3|934.3|933.3|934.2|933.2|34
1628066510000|2021-08-04 08:41:50|934.3|933.4|934.5|933.4|934.6|933.6|934.3|933.4|0
1628066530000|2021-08-04 08:42:10||933.5||933.4||933.5||933.4|0
1628066560000|2021-08-04 08:42:40||933.5||933.5||933.5||933.5|0
1628066590000|2021-08-04 08:43:10|934.2|933.6|933.2|932.4|934.5|933.6|933.2|932.4|3441
1628066600000|2021-08-04 08:43:20|933.3|932.5|933.3|932.5|933.3|932.5|933.2|932.5|250
1628066610000|2021-08-04 08:43:30|933.2|932.4|932.6|932.1|933.2|932.5|932.6|932|63
1628066640000|2021-08-04 08:44:00|932.5|931.9|932.2|931.4|932.5|931.9|932.2|931.4|22
1628066650000|2021-08-04 08:44:10|932.1|931.5|932.1|931.5|932.1|931.5|932.1|931.5|0
1628066660000|2021-08-04 08:44:20|932.2|931.6|932.4|931.9|932.4|932|932.1|931.6|1588
1628066670000|2021-08-04 08:44:30|932.1|932|932.4|931.7|932.4|932.1|932.1|931.7|287
1628066680000|2021-08-04 08:44:40|932.3|931.6|932.4|931.5|932.4|931.6|932.2|931.4|0
1628066690000|2021-08-04 08:44:50|932.6|931.6|932.2|931.7|932.7|931.7|932.2|931.6|1189
1628066720000|2021-08-04 08:45:20|932.5|931.9|932.4|931.9|932.9|932|932.4|931.9|167
1628066760000|2021-08-04 08:46:00|932.7|932|933.4|932.5|933.5|932.5|932.7|932|121
1628066770000|2021-08-04 08:46:10|933.5|932.6|933.8|932.9|933.8|932.9|933.5|932.6|0
1628066780000|2021-08-04 08:46:20||933||933||933||933|0
1628066810000|2021-08-04 08:46:50|933.7|932.9|932.5|931.9|933.7|932.9|932.5|931.9|2762
1628066820000|2021-08-04 08:47:00|932.4||932.4||932.4||932.4||0
1628066840000|2021-08-04 08:47:20||932||932||932.2||931.9|0
1628066850000|2021-08-04 08:47:30|932.6|932.1|932.9|932.1|933|932.4|932.4|932.1|727
1628066860000|2021-08-04 08:47:40||932||932||932||932|0
1628066870000|2021-08-04 08:47:50|933|932.1|933|932.3|933|932.3|933|932.1|0
1628066880000|2021-08-04 08:48:00|933.1|932.4|932.7|932.3|933.5|932.9|932.5|932.2|13733
1628066890000|2021-08-04 08:48:10|932.6|932.4|932.9|932.3|932.9|932.4|932.6|932.3|613
1628066900000|2021-08-04 08:48:20|933.1|933|933|932.3|933.1|933|933|932.3|6000
1628066910000|2021-08-04 08:48:30|932.9|932.4|932.9|932.4|932.9|932.4|932.8|932.1|0
1628066920000|2021-08-04 08:48:40|932.8|932.2|932.4|931.9|932.8|932.2|932.4|931.9|440
1628066930000|2021-08-04 08:48:50|932.5|932.1|932.4|932.1|932.5|932.1|932.4|932.1|500
1628066940000|2021-08-04 08:49:00|932.2|931.9|932.1|931.4|932.2|931.9|931.9|931.4|1471
1628066950000|2021-08-04 08:49:10|||||||||667
1628066960000|2021-08-04 08:49:20||931.5||931.4||931.5||931.4|0
1628066970000|2021-08-04 08:49:30|932.2|931.5|932.6|932|933|932.3|932.2|931.5|917
1628066980000|2021-08-04 08:49:40||932.1||932||932.1||932|90
1628066990000|2021-08-04 08:49:50||932.1||932.1||932.1||932.1|0
1628067000000|2021-08-04 08:50:00|932.5|932|932.5|932|932.6|932|932.5|932|0
1628067010000|2021-08-04 08:50:10||932.1||932||932.1||932|0
1628067020000|2021-08-04 08:50:20|932.8|932.1|933|932.3|933|932.3|932.8|932.1|1060
1628067060000|2021-08-04 08:51:00|932.9|932.2|932.9|932.1|932.9|932.2|932.9|932.1|0
1628067070000|2021-08-04 08:51:10|933|932.2|932.8|932.2|933|932.3|932.7|932.1|1000
1628067110000|2021-08-04 08:51:50|932.7|932.1|932.8|932.2|932.8|932.2|932.7|932.1|0
1628067120000|2021-08-04 08:52:00|933|932.3|933.6|932.8|933.7|932.9|933|932.3|762
1628067130000|2021-08-04 08:52:10|933.5||933.5||933.5||933.5||0
1628067140000|2021-08-04 08:52:20|933.6|932.9|934.7|933.6|934.8|933.6|933.6|932.9|1322
1628067150000|2021-08-04 08:52:30||933.7||933.8||933.8||933.7|0
1628067170000|2021-08-04 08:52:50|934.6|933.7|934.6|933.6|934.6|933.7|934.6|933.6|0
1628067270000|2021-08-04 08:54:30|934.5|933.5|934.2|933.7|934.5|933.7|934.2|933|452
1628067280000|2021-08-04 08:54:40|934.1|933.5|933.4|933|934.1|933.5|933.4|932.3|5542
1628067290000|2021-08-04 08:54:50|933.3|932.8|932.9|931.9|933.3|932.8|932.9|931.8|3122
1628067300000|2021-08-04 08:55:00|932.8|931.8|932.4|931.4|932.8|932.1|932.4|931.4|32
1628067310000|2021-08-04 08:55:10|932.3||932.1||932.3||932.1||0
1628067320000|2021-08-04 08:55:20|932||932||932||932||0
1628067340000|2021-08-04 08:55:40|932.1|931.5|932.4|932.2|932.4|932.2|932.1|931.5|2490
1628067350000|2021-08-04 08:55:50|932.6|932.3|933.5|932.3|933.6|932.6|932.6|932.1|385
1628067370000|2021-08-04 08:56:10|933.4|932.4|933.4|932.5|933.4|932.5|933.4|932.4|250
1628067380000|2021-08-04 08:56:20||932.4||932.3||932.4||932.2|50
1628067400000|2021-08-04 08:56:40|933.3|932.4|933|932.2|933.3|932.4|933|932.2|535
1628067410000|2021-08-04 08:56:50|932.9|932.3|932.9|932.3|933|932.3|932.9|932.3|0
1628067420000|2021-08-04 08:57:00||932.2||932.2||932.2||932.2|0
1628067430000|2021-08-04 08:57:10|932.8|932|933|932.2|933|932.5|932.8|931.9|2384
1628067440000|2021-08-04 08:57:20|932.9||932.9||933||932.9||0
1628067450000|2021-08-04 08:57:30|932.8|932|932.4|931.8|932.8|932.2|932.4|931.8|466
1628067460000|2021-08-04 08:57:40||931.9||931.7||931.9||931.6|30
1628067470000|2021-08-04 08:57:50||931.6||931.6||931.7||931.6|0
1628067480000|2021-08-04 08:58:00||931.7||931.8||931.8||931.7|0
1628067510000|2021-08-04 08:58:30|932.6|931.9|932.7|932.1|932.7|932.1|932.6|931.9|490
1628067520000|2021-08-04 08:58:40|932.6||932.7||932.7||932.6||84
1628067550000|2021-08-04 08:59:10|932.6|931.9|932.2|931.8|932.6|931.9|932.2|931.4|134
1628067590000|2021-08-04 08:59:50|932.1||932.1||932.1||932.1||0
1628067610000|2021-08-04 09:00:10|932|931.4|932.1|931.8|932.1|931.8|932|931.4|84
1628067620000|2021-08-04 09:00:20|932|931.9|931.8|931.2|932.1|931.9|931.8|931.2|698
1628067630000|2021-08-04 09:00:30||931.1||931||931.1||931|0
1628067650000|2021-08-04 09:00:50||931.1||931.1||931.1||931.1|0
1628067690000|2021-08-04 09:01:30||931.2||931.2||931.2||931.2|0
1628067700000|2021-08-04 09:01:40|932.1|931.3|932.1|931.3|932.1|931.3|932.1|931.3|352
1628067720000|2021-08-04 09:02:00|932||932.1||932.1||932||0
1628067730000|2021-08-04 09:02:10|932.4|931.4|932.6|931.6|932.7|931.6|932.4|931.4|372
1628067750000|2021-08-04 09:02:30|932.9|931.7|933.4|932.8|933.7|932.8|932.9|931.7|311
1628067760000|2021-08-04 09:02:40|933.7|932.7|933.6|932.8|933.7|932.8|933.6|932.6|648
1628067800000|2021-08-04 09:03:20|933.8|932.9|934|933.4|934|933.4|933.8|932.9|134
1628067810000|2021-08-04 09:03:30||933.5||933.5||933.5||933.5|0
1628067830000|2021-08-04 09:03:50|934.2|933.6|934.9|934|935|934|934.2|933.6|125
1628067840000|2021-08-04 09:04:00|935||935||935||935||0
1628067850000|2021-08-04 09:04:10||934.5||934.5||934.5||934.5|0
1628067870000|2021-08-04 09:04:30|||||||||25
1628067880000|2021-08-04 09:04:40|934.9|934.3|934.9|934.4|935|934.4|934.9|934.1|2072
1628067900000|2021-08-04 09:05:00|934.8|934.3|934.4|934.1|934.8|934.3|934.4|934.1|435
1628067910000|2021-08-04 09:05:10|||||||||45
1628067920000|2021-08-04 09:05:20|933.9|933.8|933.8|933.4|933.9|933.8|933.8|933.1|4808
1628067930000|2021-08-04 09:05:30||933.3||933.3||933.4||933.3|300
1628067940000|2021-08-04 09:05:40|933.9|933.4|932.9|932.4|933.9|933.6|932.9|932|9650
1628067960000|2021-08-04 09:06:00|933|932.5|933.2|932.7|933.4|932.9|933|932.4|713
1628067970000|2021-08-04 09:06:10||932.8||932.7||932.8||932.7|0
1628067980000|2021-08-04 09:06:20|933.3|932.6|933.3|932.8|933.5|932.8|933.3|932.5|1063
1628067990000|2021-08-04 09:06:30|933.5|932.9|933.8|933.1|933.9|933.4|933.5|932.9|156
1628068000000|2021-08-04 09:06:40|933.9|933.2|933.9|933.2|933.9|933.2|933.9|933.2|0
1628068020000|2021-08-04 09:07:00|933.5||933.5||933.5||933.5||0
1628068040000|2021-08-04 09:07:20||933||933.2||933.2||932.8|0
1628068050000|2021-08-04 09:07:30||933.3||933.4||933.4||933.3|0
1628068080000|2021-08-04 09:08:00|933.8|933.5|933.5|933.2|933.8|933.5|933.5|933.2|1070
1628068090000|2021-08-04 09:08:10|933.6|933.3|933.7|933.2|933.8|933.5|933.6|933.2|337
1628068100000|2021-08-04 09:08:20|933.8|933.3|933.8|933.3|933.8|933.4|933.8|933.3|750
1628068110000|2021-08-04 09:08:30|933.7|933.2|933.5|932.8|933.7|933.2|933.5|932.8|27
1628068120000|2021-08-04 09:08:40|933.4||933.3||933.4||933.3||0
1628068130000|2021-08-04 09:08:50|933.4|932.9|933|932.5|933.5|933|933|932.5|2992
1628068140000|2021-08-04 09:09:00|933.1|932.6|933.4|933|933.4|933|933.1|932.6|410
1628068150000|2021-08-04 09:09:10|933.5|933.1|933|932.5|933.9|933.2|933|932.5|799
1628068160000|2021-08-04 09:09:20|933.1|932.6|933.1|932.6|933.4|932.6|933.1|932.6|0
1628068190000|2021-08-04 09:09:50|933.2|932.7|933.6|932.9|933.7|932.9|933.2|932.7|196
1628068220000|2021-08-04 09:10:20||932.8||932.9||932.9||932.8|0
1628068230000|2021-08-04 09:10:30|933.7|933|933.7|933.1|933.9|933.2|933.7|933|0
1628068240000|2021-08-04 09:10:40||933.2||933.1||933.3||933.1|0
1628068250000|2021-08-04 09:10:50||933.2||933.2||933.2||933.2|0
1628068260000|2021-08-04 09:11:00||933.1||933.1||933.1||933.1|0
1628068270000|2021-08-04 09:11:10||933.2||933.2||933.2||933.2|0
1628068280000|2021-08-04 09:11:20|933.8|933.3|934.4|933.7|934.5|933.7|933.8|933.3|7817
1628068290000|2021-08-04 09:11:30||933.6||933.6||933.6||933.6|0
1628068320000|2021-08-04 09:12:00|934.3|933.5|933.1|932.5|934.3|933.5|933.1|932.5|6246
1628068330000|2021-08-04 09:12:10|933|932.6|933.1|932.7|933.2|932.7|933|932.6|1758
1628068340000|2021-08-04 09:12:20|933.2|932.8|933.3|932.8|933.3|932.9|933.1|932.8|663
1628068350000|2021-08-04 09:12:30|933.1|932.7|933.1|932.7|933.1|932.7|933.1|932.7|0
1628068370000|2021-08-04 09:12:50|933.5|932.8|933.2|933|934|933.3|933.2|932.8|7497
1628068380000|2021-08-04 09:13:00|933.1|932.8|933.2|932.6|933.2|932.8|932.9|932.1|2302
1628068390000|2021-08-04 09:13:10|933.3|932.7|933|932.7|933.4|932.7|933|932.7|0
1628068400000|2021-08-04 09:13:20||932.6||932.4||932.6||932.4|0
1628068440000|2021-08-04 09:14:00|933.3|932.5|934.2|933.3|934.2|933.3|933.3|932.5|351
1628068470000|2021-08-04 09:14:30|933.9||933.9||933.9||933.9||0
1628068490000|2021-08-04 09:14:50|933.8|933.1|933.5|932.8|933.8|933.1|933.5|932.7|178
1628068500000|2021-08-04 09:15:00|933.4||933.3||933.4||933.3||0
1628068520000|2021-08-04 09:15:20|933.2|932.7|933|932.5|933.2|932.7|933|932.3|285
1628068530000|2021-08-04 09:15:30|932.9|932.3|933.4|932.5|933.5|932.7|932.8|932|1777
1628068540000|2021-08-04 09:15:40|933|932.3|933.3|932.6|933.4|932.6|933|932.3|751
1628068600000|2021-08-04 09:16:40|933.5|933|933.5|933|933.9|933.1|933.5|933|1345
1628068610000|2021-08-04 09:16:50|933.4||933.4||933.4||933.4||0
1628068620000|2021-08-04 09:17:00|933.5|933.1|933.9|933.1|933.9|933.3|933.5|933.1|284
1628068640000|2021-08-04 09:17:20|933.8|933|933.8|933|933.8|933|933.8|933|0
1628068690000|2021-08-04 09:18:10||933.1||933.1||933.1||933.1|0
1628068730000|2021-08-04 09:18:50|933.9|933.2|934|933.5|934|933.5|933.5|933.2|1766
1628068740000|2021-08-04 09:19:00|934.2|933.6|934.5|933.7|934.6|933.9|934|933.6|1506
1628068750000|2021-08-04 09:19:10|934.6|933.8|934.7|934|934.7|934|934.6|933.8|0
1628068770000|2021-08-04 09:19:30|934.6|933.8|934.6|933.7|934.6|933.8|934.6|933.7|0
1628068780000|2021-08-04 09:19:40||933.8||933.8||933.8||933.8|0
1628068790000|2021-08-04 09:19:50|934.5||934.5||934.5||934.5||0
1628068810000|2021-08-04 09:20:10|934.7|933.9|935|934.4|935|934.4|934.7|933.9|271
1628068820000|2021-08-04 09:20:20|935.3|934.5|935.3|934.8|935.9|934.8|935.3|934.5|425
1628068830000|2021-08-04 09:20:30||934.7||934.7||934.7||934.7|0
1628068850000|2021-08-04 09:20:50|935.2|934.5|935.2|934.4|935.2|934.5|935.2|934.4|0
1628068860000|2021-08-04 09:21:00|935.1|934.3|934.8|934|935.1|934.3|934.8|934|2249
1628068870000|2021-08-04 09:21:10|934.7|934.7|934.6|933.7|934.7|934.7|934.6|933.6|1
1628068880000|2021-08-04 09:21:20|934.5||934.4||934.5||934.4||0
1628068930000|2021-08-04 09:22:10|934.2|933.5|934.1|933.3|934.2|933.5|934.1|933.2|0
1628068950000|2021-08-04 09:22:30|934|933.7|933.7|933.1|934.1|933.7|933.7|933.1|1510
1628068960000|2021-08-04 09:22:40|933.6||933.6||933.6||933.6||0
1628068970000|2021-08-04 09:22:50|||||||||146
1628068990000|2021-08-04 09:23:10|933.7|933.2|934.2|933.5|934.2|933.9|933.6|933.2|2947
1628069000000|2021-08-04 09:23:20|934.1|933.6|934.1|933.4|934.1|933.6|934.1|933.4|0
1628069010000|2021-08-04 09:23:30||933.5||933.5||933.5||933.5|0
1628069020000|2021-08-04 09:23:40|934|933.4|933.6|933.1|934|933.4|933.6|933.1|1038
1628069030000|2021-08-04 09:23:50|933.5||933.5||933.5||933.5||0
1628069070000|2021-08-04 09:24:30|933.4||933.4||933.4||933.4||0
1628069080000|2021-08-04 09:24:40|933.7|933.2|933.9|933.2|933.9|933.2|933.7|933.2|348
1628069090000|2021-08-04 09:24:50|933.5|933.3|934.1|933.5|934.2|933.5|933.5|933.3|145
1628069120000|2021-08-04 09:25:20|934|933.4|934|933.3|934|933.4|934|933.2|604
1628069130000|2021-08-04 09:25:30||933.2||933.2||933.2||933.2|0
1628069150000|2021-08-04 09:25:50|934.1|933.3|933.7|933.1|934.1|933.3|933.7|933.1|250
1628069160000|2021-08-04 09:26:00|933.8|933.2|934|933.2|934.1|933.3|933.8|933.2|560
1628069170000|2021-08-04 09:26:10|934.1|933.3|934|933.3|934.1|933.3|934|933.3|250
1628069180000|2021-08-04 09:26:20||933.4||933.3||933.4||933.3|300
1628069190000|2021-08-04 09:26:30|||||||||2
1628069200000|2021-08-04 09:26:40|933.9|933.2|933.8|933.3|933.9|933.3|933.8|933.1|0
1628069220000|2021-08-04 09:27:00||933.4||933.4||933.4||933.4|0
1628069230000|2021-08-04 09:27:10||933.3||933.3||933.3||933.3|0
1628069240000|2021-08-04 09:27:20|933.7|933.1|933.5|933.1|933.7|933.1|933.5|933.1|62
1628069250000|2021-08-04 09:27:30|933.4|933|933.1|932.3|933.4|933|933.1|932.3|54
1628069260000|2021-08-04 09:27:40|933|932.7|932.9|932.3|933|932.7|932.9|932.3|27
1628069280000|2021-08-04 09:28:00||932.7||932.7||932.7||932.7|0
1628069310000|2021-08-04 09:28:30|933.1|932.8|933.2|932.8|933.9|933|933.1|932.8|713
1628069320000|2021-08-04 09:28:40|933.1||933.1||933.1||933.1||0
1628069360000|2021-08-04 09:29:20|933.3|932.9|933.3|932.8|933.3|932.9|933.3|932.8|229
1628069410000|2021-08-04 09:30:10|933.5|932.9|933.5|933.2|934|933.2|933.5|932.9|269
1628069420000|2021-08-04 09:30:20|933.8|933.3|933.9|933.2|934|933.3|933.8|933.2|92
1628069430000|2021-08-04 09:30:30|933.7||933.7||933.7||933.7||0
1628069440000|2021-08-04 09:30:40|933.9|933.3|934|933.7|934.4|933.7|933.7|933.3|1282
1628069450000|2021-08-04 09:30:50|933.9||933.9||933.9||933.9||0
1628069460000|2021-08-04 09:31:00|934|933.8|933.9|933.4|934|933.8|933.6|933.2|1787
1628069500000|2021-08-04 09:31:40|934|933.5|934.6|933.9|934.6|933.9|934|933.5|695
1628069520000|2021-08-04 09:32:00|934.7|934|935|934.3|935|934.3|934.7|934|0
1628069530000|2021-08-04 09:32:10|934.9|934.2|934.9|934.2|934.9|934.2|934.9|934.2|0
1628069560000|2021-08-04 09:32:40|935|934.3|935.1|934.3|935.1|934.3|935|934.2|0
1628069570000|2021-08-04 09:32:50|935|934.2|934.4|933.8|935|934.2|934.4|933.8|570
1628069590000|2021-08-04 09:33:10|934.3||934.3||934.3||934.3||0
1628069620000|2021-08-04 09:33:40||933.9||933.9||933.9||933.9|0
1628069690000|2021-08-04 09:34:50|934.5|934|934.6|933.9|934.7|934.1|934.5|933.9|307
1628069700000|2021-08-04 09:35:00|934.7|934|934.7|934|934.7|934|934.6|934|0
1628069720000|2021-08-04 09:35:20|934.8|934.1|934.7|933.9|934.9|934.2|934.7|933.9|0
1628069740000|2021-08-04 09:35:40|934.8|934.1|934.8|934.1|934.8|934.1|934.8|934.1|0
1628069750000|2021-08-04 09:35:50|934.7|933.9|934.7|934.3|934.8|934.3|934.3|933.9|1146
1628069800000|2021-08-04 09:36:40|935|934.4|935.4|934.7|935.4|934.7|935|934.4|206
1628069810000|2021-08-04 09:36:50|935.3|934.6|935.3|934.7|935.3|934.7|935.3|934.6|0
1628069820000|2021-08-04 09:37:00|935.2|934.6|935.2|934.5|935.2|934.6|935.2|934.4|0
1628069830000|2021-08-04 09:37:10|935.3||935.3||935.3||935.3||0
1628069840000|2021-08-04 09:37:20|935.2||935.2||935.2||935.2||0
1628069860000|2021-08-04 09:37:40|935.3|934.6|935.2|934.7|935.3|934.9|935.2|934.6|1005
1628069870000|2021-08-04 09:37:50||934.6||934.5||934.6||934.4|0
1628069930000|2021-08-04 09:38:50|935.1|934.4|935.1|934.4|935.1|934.4|935.1|934.4|0
1628069940000|2021-08-04 09:39:00|935|934.3|934.6|934.4|935|934.4|934.5|934.2|0
1628069950000|2021-08-04 09:39:10|934.7|934.2|934.5|934|934.7|934.2|934.5|934|1
1628069970000|2021-08-04 09:39:30|934.6|934.1|934.5|934|934.9|934.4|934.5|934|1341
1628069980000|2021-08-04 09:39:40||934.3||934.3||934.3||934.3|0
1628069990000|2021-08-04 09:39:50|934.4|934.1|934.5|934.1|934.5|934.1|934.3|934|97
1628070000000|2021-08-04 09:40:00|934.4|934|934.1|933.4|934.4|934|934.1|933.3|525
1628070010000|2021-08-04 09:40:10|934|933.3|933.8|933.1|934|933.3|933.8|933|0
1628070030000|2021-08-04 09:40:30||933||932.9||933||932.9|0
1628070040000|2021-08-04 09:40:40||933||932.7||933||932.7|0
1628070060000|2021-08-04 09:41:00|933.7|933.5|933.5|932.8|933.7|933.5|933.5|932.7|75
1628070070000|2021-08-04 09:41:10|933.7|932.9|934.1|933.4|934.2|933.4|933.7|932.9|316
1628070100000|2021-08-04 09:41:40|934.2|933.5|934.1|933.4|934.2|933.5|934.1|933.4|0
1628070170000|2021-08-04 09:42:50|934|933.2|933.9|932.9|934|933.2|933.9|932.9|100
1628070180000|2021-08-04 09:43:00||933||933.1||933.1||933|0
1628070230000|2021-08-04 09:43:50|934|933.2|934.9|934.2|935|934.2|934|933.2|479
1628070240000|2021-08-04 09:44:00|934.8|934|934.6|933.8|934.8|934|934.6|933.8|0
1628070260000|2021-08-04 09:44:20|934.8|933.9|934.9|934.3|935.1|934.5|934.6|933.9|1
1628070270000|2021-08-04 09:44:30||934.2||934.2||934.2||934.2|0
1628070280000|2021-08-04 09:44:40||934.3||934.2||934.4||934.2|0
1628070300000|2021-08-04 09:45:00||934.3||934.3||934.3||934.3|0
1628070310000|2021-08-04 09:45:10||934.4||934.4||934.4||934.4|0
1628070320000|2021-08-04 09:45:20|||||||||4
1628070330000|2021-08-04 09:45:30|935.1|934.5|935.4|934.8|935.5|934.8|935.1|934.5|334
1628070340000|2021-08-04 09:45:40|935.5|934.9|935.4|934.8|935.8|934.9|935.4|934.8|0
1628070350000|2021-08-04 09:45:50||934.9||934.8||934.9||934.8|0
1628070370000|2021-08-04 09:46:10|935.5|934.9|935.3|934.8|935.6|935|935.3|934.8|200
1628070380000|2021-08-04 09:46:20|935.2|934.6|935|934.5|935.2|934.6|935|934.5|57
1628070400000|2021-08-04 09:46:40||934.6||934.6||934.6||934.6|0
1628070420000|2021-08-04 09:47:00||934.5||934.5||934.5||934.5|0
1628070430000|2021-08-04 09:47:10|935.2|934.6|935.3|934.9|935.3|934.9|935.2|934.6|288
1628070440000|2021-08-04 09:47:20|935.5|935|935.3|934.6|935.8|935.1|935.3|934.6|2131
1628070450000|2021-08-04 09:47:30|935.2|934.3|934.1|933.5|935.2|934.3|934.1|933.4|6822
1628070460000|2021-08-04 09:47:40|934|933.4|933.2|932.5|934|933.4|933.2|932.5|1385
1628070470000|2021-08-04 09:47:50|933.3|932.6|933.9|933.3|934.2|933.3|933.2|932.6|3455
1628070480000|2021-08-04 09:48:00|933.8|933.1|933.9|933.1|934.2|933.1|933.6|932.8|1425
1628070490000|2021-08-04 09:48:10|933.8||933.8||933.8||933.8||0
1628070500000|2021-08-04 09:48:20|934|933.2|934.2|933.3|934.2|933.3|934|933.2|210
1628070510000|2021-08-04 09:48:30|934.3|933.4|934.6|933.7|934.6|933.7|934.3|933.4|0
1628070520000|2021-08-04 09:48:40|934.5|933.6|934.3|933.7|934.5|933.7|934.2|933.6|0
1628070530000|2021-08-04 09:48:50|934.4||934.4||934.4||934.3||0
1628070540000|2021-08-04 09:49:00|934.5|933.8|934.6|933.8|934.6|933.8|934.5|933.8|0
1628070550000|2021-08-04 09:49:10|934.5|933.7|934.3|933.8|934.5|933.8|934.3|933.7|0
1628070560000|2021-08-04 09:49:20|934.4||934.4||934.6||934.4||0
1628070570000|2021-08-04 09:49:30|933.9|933.9|934.8|934|934.9|934|933.9|933.8|4
1628070580000|2021-08-04 09:49:40|934.9|934.1|935.2|934.1|935.2|934.1|934.9|934.1|0
1628070600000|2021-08-04 09:50:00|935||935||935||935||0
1628070660000|2021-08-04 09:51:00||934.3||934.3||934.3||934.3|0
1628070680000|2021-08-04 09:51:20||934.4||934.4||934.4||934.4|0
1628070690000|2021-08-04 09:51:30||934.3||934.4||934.4||934.3|0
1628070710000|2021-08-04 09:51:50||934.5||934.5||934.5||934.4|0
1628070750000|2021-08-04 09:52:30||934.6||934.6||934.6||934.6|0
1628070770000|2021-08-04 09:52:50|934.9|934.5|934.6|934.1|934.9|934.5|934.6|934.1|1599
1628070780000|2021-08-04 09:53:00|934.7|934.2|935.4|934.7|935.5|934.7|934.7|934.2|1670
1628070790000|2021-08-04 09:53:10|935.5|934.8|934.9|934.4|935.7|934.9|934.9|934.2|1029
1628070800000|2021-08-04 09:53:20|934.8|934.2|934.6|934.2|934.8|934.2|934.6|934.2|1
1628070810000|2021-08-04 09:53:30|934.5|934.1|934.3|934.1|934.5|934.1|934.3|934.1|190
1628070850000|2021-08-04 09:54:10|934.4|934.2|934.8|934.2|935|934.2|934.4|934.1|1200
1628070880000|2021-08-04 09:54:40|||||||||6
1628070890000|2021-08-04 09:54:50|934.7|934.1|934.8|934.4|934.8|934.4|934.6|934.1|431
1628070900000|2021-08-04 09:55:00|935|934.5|935.4|934.6|935.5|934.6|935|934.5|1
1628070930000|2021-08-04 09:55:30|935.3|934.4|934.4|934|935.3|934.4|934|933.6|3703
1628070940000|2021-08-04 09:55:40|934.5||934.4||934.6||934.4||0
1628070960000|2021-08-04 09:56:00|934.3|933.8|933.9|933.3|934.3|934|933.9|933.2|126
1628070970000|2021-08-04 09:56:10|||||||||255
1628070980000|2021-08-04 09:56:20|933.8|933.2|933.6|933|933.9|933.2|933.6|933|0
1628070990000|2021-08-04 09:56:30|933.5||933.5||933.6||933.5||0
1628071030000|2021-08-04 09:57:10|933.4||933.4||933.4||933.4||0
1628071040000|2021-08-04 09:57:20|933.3|932.8|933.3|932.7|933.4|932.8|932.9|932.3|1606
1628071050000|2021-08-04 09:57:30|933.2|932.6|932.9|932.6|933.3|932.6|932.9|932.6|1057
1628071060000|2021-08-04 09:57:40|932.8|932.7|932.9|932.6|932.9|932.8|932.7|932.6|302
1628071070000|2021-08-04 09:57:50|||||||||88
1628071080000|2021-08-04 09:58:00|933.1|932.7|933.8|933.3|934.1|933.4|933.1|932.7|769
1628071090000|2021-08-04 09:58:10|933.7|933.1|932.9|932.3|933.7|933.3|932.8|932.1|10364
1628071100000|2021-08-04 09:58:20|932.8|932.2|932.4|932|932.8|932.2|932.4|931.6|4112
1628071110000|2021-08-04 09:58:30|932.5|932.1|933.3|932.3|933.3|932.4|932.5|932.1|704
1628071120000|2021-08-04 09:58:40|933.2|932.4|933.2|932.5|933.2|932.5|933.2|932.4|0
1628071130000|2021-08-04 09:58:50||932.4||932.4||932.4||932.4|0
1628071150000|2021-08-04 09:59:10||932.5||932.4||932.5||932.4|0
1628071160000|2021-08-04 09:59:20|933.3|932.5|933|932.7|933.6|933|933|932.5|889
1628071180000|2021-08-04 09:59:40|933.2|932.8|933.6|933.1|934|933.1|933.2|932.8|251
1628071200000|2021-08-04 10:00:00|933.8|933.2|933.9|933.2|933.9|933.4|933.8|933.1|142
1628071210000|2021-08-04 10:00:10|933.8||933.7||933.8||933.7||0
1628071220000|2021-08-04 10:00:20|||||||||30
1628071270000|2021-08-04 10:01:10|933.9|933.3|933.7|933.3|933.9|933.4|933.7|933.2|99
1628071290000|2021-08-04 10:01:30||933.4||933.3||933.4||933.3|0
1628071300000|2021-08-04 10:01:40|933.9|933.4|933.9|933.3|933.9|933.5|933.9|933.3|12
1628071310000|2021-08-04 10:01:50|934|933.4|934.4|933.7|934.8|934|934|933.4|3742
1628071330000|2021-08-04 10:02:10|934.3|933.6|933.9|933.3|934.3|933.7|933.7|933.2|311
1628071350000|2021-08-04 10:02:30|933.8|933.2|933.4|932.6|933.8|933.2|933.3|932.5|1787
1628071360000|2021-08-04 10:02:40|933.3|932.5|933.3|932.7|933.3|933|933|932.5|617
1628071370000|2021-08-04 10:02:50|933.2|932.8|932.3|931.5|933.2|932.8|932.3|931.5|55
1628071380000|2021-08-04 10:03:00|932.2|931.4|932.2|931.5|932.2|931.5|932.2|931.4|0
1628071410000|2021-08-04 10:03:30|932.1|931.4|932|931.3|932.1|931.4|932|931.3|0
1628071420000|2021-08-04 10:03:40|932.1|931.4|932|931.4|932.2|931.4|932|931.4|0
1628071430000|2021-08-04 10:03:50||931.6||931.6||931.6||931.6|0
1628071440000|2021-08-04 10:04:00|931.9|931.4|931.8|931.1|932|931.4|931.7|931|389
1628071450000|2021-08-04 10:04:10||931.3||931.6||931.6||931.3|629
1628071460000|2021-08-04 10:04:20|931.7|931.4|932.2|931.6|932.4|931.7|931.7|931.3|254
1628071470000|2021-08-04 10:04:30|932.1|931.5|931.9|931.1|932.1|931.5|931.8|931|1098
1628071480000|2021-08-04 10:04:40|932|931.6|932.3|931.8|932.4|931.8|932|931.6|330
1628071500000|2021-08-04 10:05:00|932.2||932.1||932.2||932.1||0
1628071510000|2021-08-04 10:05:10|932.2||932.3||932.4||932.2||0
1628071530000|2021-08-04 10:05:30|932.4||932.3||932.5||932.2||20
1628071600000|2021-08-04 10:06:40|932.2|931.6|931.8|931|932.2|931.9|931.6|931|171
1628071610000|2021-08-04 10:06:50|931.9|931.1|931.3|930.9|932|931.8|931|930.6|18540
1628071620000|2021-08-04 10:07:00|931.2|930.7|931.3|930.7|931.3|930.8|930.8|930.3|2687
1628071630000|2021-08-04 10:07:10|931.4|930.8|931.4|931|931.8|931.2|931.4|930.8|193
1628071640000|2021-08-04 10:07:20|931.5||931.5||931.5||931.5||0
1628071670000|2021-08-04 10:07:50|931.4|930.8|931|930.3|931.4|930.8|931|930.2|500
1628071690000|2021-08-04 10:08:10|931.1||931.1||931.2||931.1||100
1628071700000|2021-08-04 10:08:20||930.4||930.4||930.4||930.4|0
1628071710000|2021-08-04 10:08:30|931.2|930.5|930.9|930.4|931.3|930.5|930.9|930.4|0
1628071720000|2021-08-04 10:08:40|931.1|930.5|931.2|930.8|931.6|930.8|931.1|930.5|9
1628071740000|2021-08-04 10:09:00|931.5|930.9|931.7|931|932|931|931.5|930.9|245
1628071790000|2021-08-04 10:09:50|931.9|931.1|932|931.1|932.2|931.1|931.9|931.1|0
1628071810000|2021-08-04 10:10:10|931.9|931|931.4|931|931.9|931|931.4|931|300
1628071820000|2021-08-04 10:10:20|931.3||931.4||931.4||931.3||72
1628071830000|2021-08-04 10:10:30|931.6|931.1|931.8|931.4|932.2|932|931.6|931.1|3490
1628071840000|2021-08-04 10:10:40||931.3||931.3||931.4||931.2|0
1628071850000|2021-08-04 10:10:50|932|931.4|932.3|931.5|932.5|931.5|932|931.4|647
1628071860000|2021-08-04 10:11:00|932.5|931.6|932.9|932.1|932.9|932.1|932.5|931.6|179
1628071870000|2021-08-04 10:11:10|932.8|932|932.6|932|932.8|932|932.5|932|0
1628071880000|2021-08-04 10:11:20|932.7||932.7||932.7||932.7||0
1628071890000|2021-08-04 10:11:30|932.6|931.8|932.4|932|932.6|932|932.4|931.7|0
1628071900000|2021-08-04 10:11:40|932.5||932.6||932.7||932.5||0
1628071910000|2021-08-04 10:11:50|932.7|932.1|932.5|931.9|932.9|932.1|932.5|931.8|0
1628071920000|2021-08-04 10:12:00|932.6|932|933.2|932.3|933.3|932.3|932.6|932|1
1628071930000|2021-08-04 10:12:10|933.1|932.4|933.2|932.8|933.6|932.8|933.1|932.4|100
1628071950000|2021-08-04 10:12:30|933.1|932.6|932.8|932.6|933.1|932.7|932.8|932.6|137
1628071970000|2021-08-04 10:12:50|932.7|932.4|932.8|932.3|933|932.4|932.6|931.9|241
1628071990000|2021-08-04 10:13:10|932.7|932.2|932.8|932.1|932.8|932.2|932.7|932|0
1628072000000|2021-08-04 10:13:20|932.7|932.3|932.4|932|932.7|932.3|932.4|931.8|31
1628072010000|2021-08-04 10:13:30|932.5|932.1|932.8|932.1|932.8|932.1|932.5|932.1|0
1628072020000|2021-08-04 10:13:40|932.7|932|932.4|931.8|932.7|932.3|932.1|931.8|2000
1628072030000|2021-08-04 10:13:50|932.5|931.9|932.6|932.1|932.7|932.1|932.4|931.8|216
1628072040000|2021-08-04 10:14:00||932||932||932||932|0
1628072050000|2021-08-04 10:14:10|932.5|931.9|932.6|931.9|932.6|931.9|932.4|931.8|0
1628072060000|2021-08-04 10:14:20|932.5|931.8|932.4|931.8|932.5|931.8|932.2|931.8|0
1628072070000|2021-08-04 10:14:30|932.3||932.3||932.3||932.3||0
1628072080000|2021-08-04 10:14:40|932.4|931.9|932.4|931.9|932.5|931.9|932.4|931.9|0
1628072100000|2021-08-04 10:15:00|932.5|932|932.6|932|932.8|932|932.5|932|0
1628072110000|2021-08-04 10:15:10|932.7|932.1|932.8|932.2|932.8|932.2|932.7|932.1|251
1628072120000|2021-08-04 10:15:20|932.7|932.1|932.3|932|932.7|932.1|932.3|932|0
1628072130000|2021-08-04 10:15:30|932.2|931.9|932.3|931.9|932.3|932|932.2|931.9|84
1628072170000|2021-08-04 10:16:10|933.1|932|933|932.2|933.1|932.2|933|932|11380
1628072180000|2021-08-04 10:16:20|932.9|932.1|932.5|932|932.9|932.1|932.5|932|2089
1628072190000|2021-08-04 10:16:30|932.6|932.1|932.6|932.1|932.6|932.1|932.6|932.1|0
1628072200000|2021-08-04 10:16:40|932.8|932|933|932.4|933|932.6|932.8|932|433
1628072210000|2021-08-04 10:16:50||932.5||932.6||932.6||932.5|0
1628072230000|2021-08-04 10:17:10|933.1|932.7|933.6|932.9|933.7|932.9|933|932.7|782
1628072240000|2021-08-04 10:17:20||933||933||933||933|0
1628072290000|2021-08-04 10:18:10||933.1||933.2||933.2||933.1|0
1628072300000|2021-08-04 10:18:20|933.8|933.3|934.2|933.6|934.5|933.7|933.8|933.3|1391
1628072310000|2021-08-04 10:18:30|934.1|933.7|933.8|933.4|934.1|933.7|933.8|933.4|1056
1628072320000|2021-08-04 10:18:40|933.9||933.7||933.9||933.7||0
1628072340000|2021-08-04 10:19:00|933.9|933.5|933.7|933.4|934.4|934.3|933.5|932.8|9505
1628072350000|2021-08-04 10:19:10|933.6|933.3|933.8|933.2|933.9|933.3|933.5|932.9|619
1628072370000|2021-08-04 10:19:30|933.7|933.1|933.2|932.7|933.7|933.1|933.2|932.7|2178
1628072380000|2021-08-04 10:19:40|933.3|932.8|933|932.4|933.5|932.8|933|932.3|0
1628072400000|2021-08-04 10:20:00|932.9|932.3|932.5|931.9|932.9|932.3|932.4|931.8|56
1628072410000|2021-08-04 10:20:10|932.4|931.8|932.4|931.7|932.4|931.8|932|931.6|786
1628072420000|2021-08-04 10:20:20|||||||||500
1628072440000|2021-08-04 10:20:40|932.3|931.8|932.3|931.8|932.3|932|932.3|931.8|0
1628072450000|2021-08-04 10:20:50|932.2|931.7|931.8|931.2|932.2|931.7|931.8|931.2|29
1628072460000|2021-08-04 10:21:00|931.7|931.1|932|931.3|932|931.3|931.7|931|405
1628072480000|2021-08-04 10:21:20|932.1|931.4|932.6|931.9|932.8|932.6|932|931.4|6679
1628072490000|2021-08-04 10:21:30||931.8||931.8||931.8||931.8|0
1628072500000|2021-08-04 10:21:40|932.3|931.7|932.3|931.7|932.3|931.7|932.3|931.7|0
1628072510000|2021-08-04 10:21:50||931.8||931.7||931.8||931.7|12
1628072530000|2021-08-04 10:22:10|932.5|931.8|932.5|931.8|932.5|931.8|932.5|931.7|382
1628072540000|2021-08-04 10:22:20|932.3||932.3||932.3||932.3||0
1628072550000|2021-08-04 10:22:30|932.5|931.9|932.5|932.1|932.5|932.1|932.5|931.9|163
1628072560000|2021-08-04 10:22:40||932||931.9||932||931.9|0
1628072570000|2021-08-04 10:22:50||932||931.9||932||931.9|26
1628072590000|2021-08-04 10:23:10|932.4|932|932.9|932.2|932.9|932.2|932.4|932|241
1628072600000|2021-08-04 10:23:20|933||933.2||933.2||933||0
1628072620000|2021-08-04 10:23:40|932.4|932.3|933|932.4|933.1|932.4|932.4|932.3|12
1628072630000|2021-08-04 10:23:50||932.3||932.4||932.4||932.3|0
1628072640000|2021-08-04 10:24:00|933.1|932.3|933.9|933.2|934.3|933.2|933|932.2|239
1628072650000|2021-08-04 10:24:10|933.8|933.1|933.9|933.1|933.9|933.1|933.6|933.1|0
1628072670000|2021-08-04 10:24:30|933.8||933.6||933.8||933.5||0
1628072680000|2021-08-04 10:24:40|933.5|933|933.5|932.8|933.5|933|933.3|932.8|52
1628072690000|2021-08-04 10:24:50|933.4|932.7|933.5|932.7|933.5|932.7|933.3|932.6|0
1628072700000|2021-08-04 10:25:00||933||933||933||933|0
1628072720000|2021-08-04 10:25:20|933.4|932.9|933.6|932.9|933.6|932.9|933.2|932.7|270
1628072730000|2021-08-04 10:25:30|933.8|933|933.9|933.3|934.1|933.5|933.5|933|761
1628072740000|2021-08-04 10:25:40|934||934||934.1||934||0
1628072750000|2021-08-04 10:25:50|933.9|933.4|933.2|932.5|933.9|933.4|933.2|932.5|36
1628072760000|2021-08-04 10:26:00|933.1|932.4|932.8|932.1|933.1|932.4|932.8|932|0
1628072800000|2021-08-04 10:26:40|932.9|932.2|933.3|932.5|933.4|932.5|932.9|932.2|489
1628072820000|2021-08-04 10:27:00|933.4|932.6|933.4|932.7|933.4|932.7|933.4|932.6|0
1628072850000|2021-08-04 10:27:30||933||933||933||933|0
1628072870000|2021-08-04 10:27:50|933.3|932.9|933.3|932.6|933.3|932.9|933.2|932.6|220
1628072880000|2021-08-04 10:28:00|933.2||933.2||933.2||933.2||0
1628072910000|2021-08-04 10:28:30|933.1|932.5|932.8|932.2|933.1|932.6|932.3|931.9|3899
1628072920000|2021-08-04 10:28:40|932.7|932.1|932.7|932.1|932.8|932.1|932.7|932.1|0
1628072930000|2021-08-04 10:28:50||932.2||932.1||932.2||932.1|0
1628072940000|2021-08-04 10:29:00||932.4||932.4||932.4||932.4|0
1628072960000|2021-08-04 10:29:20|932.6|932.3|932.6|932.1|932.7|932.3|932.4|932.1|3432
1628072990000|2021-08-04 10:29:50|932.5|932|932.3|931.7|932.5|932.1|932.2|931.7|1372
1628073000000|2021-08-04 10:30:00|932.4|931.8|932.5|931.8|932.5|931.8|932.4|931.8|0
1628073010000|2021-08-04 10:30:10||932.1||932.1||932.1||932.1|0
1628073040000|2021-08-04 10:30:40|932.8|932.2|933|932.3|933|932.4|932.8|932.2|769
1628073050000|2021-08-04 10:30:50|932.9|932.4|932.9|932.4|932.9|932.4|932.9|932.4|0
1628073060000|2021-08-04 10:31:00|933|932.5|934|933.3|934.3|933.3|933|932.5|1063
1628073090000|2021-08-04 10:31:30|933.9|933.2|933.8|933|933.9|933.2|933.8|933|0
1628073110000|2021-08-04 10:31:50|933.7|932.9|933.6|932.9|933.7|932.9|933.6|932.9|0
1628073130000|2021-08-04 10:32:10||933||933||933||933|0
1628073160000|2021-08-04 10:32:40|933.8|933.1|934|933.3|934.2|933.4|933.6|933.1|2491
1628073170000|2021-08-04 10:32:50||933.4||933.4||933.4||933.4|0
1628073180000|2021-08-04 10:33:00||933.5||933.6||933.6||933.5|0
1628073190000|2021-08-04 10:33:10||933.5||933.5||933.5||933.5|0
1628073200000|2021-08-04 10:33:20||933.6||933.6||933.6||933.6|0
1628073220000|2021-08-04 10:33:40|933.9|933.5|933.7|933.2|933.9|933.5|933.7|933.2|517
1628073230000|2021-08-04 10:33:50|933.6||933.6||933.6||933.6||0
1628073240000|2021-08-04 10:34:00||933.3||933.2||933.3||933.2|900
1628073250000|2021-08-04 10:34:10|933.8|933.3|934.4|933.8|934.8|934.1|933.8|933.3|981
1628073260000|2021-08-04 10:34:20|934.5||934.4||934.5||934.4||0
1628073270000|2021-08-04 10:34:30||933.9||933.8||933.9||933.8|0
1628073310000|2021-08-04 10:35:10|934.3|933.7|933.9|933.5|934.3|933.7|933.9|933.5|1
1628073320000|2021-08-04 10:35:20|933.8|933.4|933.8|933.2|933.8|933.5|933.6|933|215
1628073330000|2021-08-04 10:35:30|933.7|933.1|933.7|933.1|933.7|933.1|933.7|933|0
1628073340000|2021-08-04 10:35:40|933.6|933|933.6|933|933.6|933|933.6|933|0
1628073350000|2021-08-04 10:35:50||933.2||933.3||933.3||933.2|0
1628073360000|2021-08-04 10:36:00||933.4||933.3||933.5||933.3|0
1628073370000|2021-08-04 10:36:10||933.2||933.2||933.2||933.2|0
1628073380000|2021-08-04 10:36:20|933.5|933.1|933.3|932.9|933.5|933.1|933.3|932.6|1347
1628073390000|2021-08-04 10:36:30||932.8||932.8||932.8||932.8|0
1628073400000|2021-08-04 10:36:40|933.5|932.9|933.9|933.2|934|933.3|933.5|932.8|362
1628073410000|2021-08-04 10:36:50||933.1||933.1||933.1||933|0
1628073440000|2021-08-04 10:37:20|||||||||100
1628073460000|2021-08-04 10:37:40|933.8|933|933.6|933|933.8|933|933.6|933|0
1628073470000|2021-08-04 10:37:50|933.5|932.9|933.2|932.5|933.5|933.1|933.1|932.4|2639
1628073480000|2021-08-04 10:38:00|933.1|932.4|932.7|932|933.1|932.4|932.7|931.9|0
1628073490000|2021-08-04 10:38:10|932.6|931.9|932.5|932|932.6|932|932.5|931.8|0
1628073510000|2021-08-04 10:38:30||932.1||932||932.1||932|0
1628073530000|2021-08-04 10:38:50|932.4|931.9|932.4|931.8|932.5|931.9|932.4|931.8|1682
1628073540000|2021-08-04 10:39:00|932.3||932.2||932.3||932.2||0
1628073570000|2021-08-04 10:39:30|932.1|931.6|931.7|931.2|932.1|931.6|931.7|931.1|298
1628073580000|2021-08-04 10:39:40|931.6|931.1|931.5|931|931.6|931.1|931.5|931|0
1628073590000|2021-08-04 10:39:50|931.4|931.1|931.4|931.1|931.4|931.1|931.4|931.1|0
1628073600000|2021-08-04 10:40:00|931.6|931.2|932.1|931.5|932.2|931.6|931.6|931.2|836
1628073610000|2021-08-04 10:40:10|932|931.4|932|931.4|932|931.4|931.9|931.2|0
1628073640000|2021-08-04 10:40:40|932.2|931.5|932|931.4|932.2|931.5|931.9|931.3|555
1628073650000|2021-08-04 10:40:50|931.9|931.3|931.9|931.2|931.9|931.3|931.8|931.2|0
1628073660000|2021-08-04 10:41:00|931.8|931.3|931.8|931.2|931.8|931.3|931.8|931.2|0
1628073670000|2021-08-04 10:41:10|931.7|931.1|931.5|931|931.7|931.1|931.5|931|0
1628073680000|2021-08-04 10:41:20|931.4|931.1|931.4|931|931.4|931.1|931.4|931|0
1628073720000|2021-08-04 10:42:00|931.5|931.1|932.1|931.4|932.1|931.4|931.5|931.1|258
1628073750000|2021-08-04 10:42:30||931.5||931.5||931.5||931.5|0
1628073760000|2021-08-04 10:42:40|932||932||932||931.9||0
1628073780000|2021-08-04 10:43:00||931.6||931.6||931.6||931.6|0
1628073820000|2021-08-04 10:43:40|932.3|931.7|932.4|931.7|932.5|931.8|932.3|931.7|226
1628073840000|2021-08-04 10:44:00|932.5|931.8|932.5|931.8|932.5|931.8|932.5|931.8|0
1628073860000|2021-08-04 10:44:20|932.7|932.1|931.9|931.5|932.7|932.1|931.8|931.2|7763
1628073870000|2021-08-04 10:44:30|931.8|931.6|931.7|931.5|931.9|931.6|931.7|931.3|1207
1628073880000|2021-08-04 10:44:40|931.6|931.3|931.6|931.2|931.6|931.3|931.6|931.1|294
1628073910000|2021-08-04 10:45:10|931.5|931.1|931.5|931.1|931.5|931.5|931.5|931|144
1628073920000|2021-08-04 10:45:20|931.4||931.4||931.4||931.4||0
1628073940000|2021-08-04 10:45:40||931.2||931.2||931.2||931.2|0
1628073980000|2021-08-04 10:46:20|931.5|931.3|931.8|931.3|931.8|931.4|931.5|931.2|868
1628073990000|2021-08-04 10:46:30|931.7|931.2|931.7|931.2|931.7|931.2|931.7|931.2|0
1628074020000|2021-08-04 10:47:00|931.8|931.3|931.7|931.3|931.9|931.7|931.7|931.2|1186
1628074030000|2021-08-04 10:47:10|931.6|931.2|931.4|931.1|931.6|931.2|931.2|931.1|4000
1628074040000|2021-08-04 10:47:20|931.6|931.2|931.7|931.1|932|931.4|931.6|931.1|688
1628074050000|2021-08-04 10:47:30||931.2||931.1||931.2||931.1|0
1628074080000|2021-08-04 10:48:00||931.2||931.2||931.2||931.2|0
1628074150000|2021-08-04 10:49:10|||||||||130
1628074180000|2021-08-04 10:49:40|||||||||10
1628074210000|2021-08-04 10:50:10|931.8|931.3|931.8|931.7|931.8|931.7|931.8|931.3|444
1628074220000|2021-08-04 10:50:20||931.6||931.7||931.7||931.3|273
1628074230000|2021-08-04 10:50:30|932|931.6|932|931.6|932.1|931.8|932|931.6|199
1628074280000|2021-08-04 10:51:20|931.9|931.5|931.6|931.2|931.9|931.5|931.6|931.2|1650
1628074290000|2021-08-04 10:51:30|931.5|931.6|932.3|931.7|932.3|931.7|931.4|931.6|1973
1628074300000|2021-08-04 10:51:40||931.8||931.9||931.9||931.8|0
1628074310000|2021-08-04 10:51:50||931.8||931.8||931.8||931.8|0
1628074320000|2021-08-04 10:52:00||931.9||931.9||931.9||931.9|0
1628074350000|2021-08-04 10:52:30||931.8||931.9||931.9||931.8|0
1628074370000|2021-08-04 10:52:50||931.8||931.8||931.8||931.8|0
1628074380000|2021-08-04 10:53:00|932.2|931.9|932.2|931.9|932.2|931.9|932.2|931.9|0
1628074390000|2021-08-04 10:53:10|932.4|932|931.8|931.6|932.5|932.1|931.8|931.6|343
1628074470000|2021-08-04 10:54:30|931.7|931.5|931.6|931.5|931.8|931.5|931.5|931.2|8387
1628074480000|2021-08-04 10:54:40|931.5|931.4|931.5|931.2|931.5|931.4|931.5|931.2|19
1628074490000|2021-08-04 10:54:50|931.7|931.6|931.4|931.2|931.8|931.6|931.4|931.2|25000
1628074500000|2021-08-04 10:55:00|931.3|931.1|931|930.7|931.4|931.2|931|930.6|8331
1628074510000|2021-08-04 10:55:10||930.6||930.6||930.7||930.5|0
1628074540000|2021-08-04 10:55:40|931.1|930.7|931.3|931|931.5|931|931.1|930.7|719
1628074550000|2021-08-04 10:55:50|931.5|931.1|932|931.2|932|931.5|931.5|931.1|360
1628074560000|2021-08-04 10:56:00|932.1|931.3|931.9|931.4|932.3|931.4|931.9|931.3|0
1628074590000|2021-08-04 10:56:30||931.5||931.6||931.6||931.5|0
1628074600000|2021-08-04 10:56:40|932.1|932|931.8|931.2|932.8|932|931.8|931.2|5493
1628074610000|2021-08-04 10:56:50|931.7|931.1|931.7|931.2|931.7|931.2|931.7|931.1|0
1628074620000|2021-08-04 10:57:00|931.6|931.1|931.6|931|931.6|931.1|931.6|931|0
1628074650000|2021-08-04 10:57:30|931.5|930.9|931.3|930.6|931.5|930.9|931.3|930.6|0
1628074680000|2021-08-04 10:58:00||930.8||930.8||930.8||930.8|0
1628074700000|2021-08-04 10:58:20|931.2|930.7|931.1|930.6|931.2|930.7|931.1|930.5|1
1628074720000|2021-08-04 10:58:40|931|930.5|930.7|930|931|930.5|930.7|930|0
1628074730000|2021-08-04 10:58:50|930.6|930.1|930.6|930.3|930.6|930.3|930.6|930.1|0
1628074760000|2021-08-04 10:59:20|930.8|930.4|931|930.6|931|930.6|930.6|930.4|1761
1628074770000|2021-08-04 10:59:30|931.2|930.7|931.2|930.8|931.4|930.8|931.2|930.7|452
1628074790000|2021-08-04 10:59:50||930.7||930.7||930.7||930.7|0
1628074920000|2021-08-04 11:02:00|932.3|931|932.3|931|932.3|931|932.3|931|168
1628074930000|2021-08-04 11:02:10||931.1||931.6||931.6||931.1|0
1628074940000|2021-08-04 11:02:20|933.6|931.7|932.5|931.3|933.6|932|932.5|931.3|8194
1628074950000|2021-08-04 11:02:30|932.4|931.2|931.3|930.7|932.4|931.3|931.3|930.7|5840
1628074960000|2021-08-04 11:02:40|931.2|930.8|931.6|930.9|931.6|930.9|931.1|930.5|3437
1628075020000|2021-08-04 11:03:40|931.5|930.8|931.3|930.7|931.5|930.8|931.3|930.7|0
1628075030000|2021-08-04 11:03:50|931.2|930.8|930.8|930.3|931.2|930.8|930.7|930.3|469
1628075040000|2021-08-04 11:04:00|930.9|930.4|931.4|930.7|931.4|930.7|930.9|930.4|489
1628075050000|2021-08-04 11:04:10|931.5||931.5||931.5||931.5||0
1628075080000|2021-08-04 11:04:40|931.4||931.4||931.4||931.4||0
1628075090000|2021-08-04 11:04:50|931.5||931.5||931.5||931.5||189
1628075100000|2021-08-04 11:05:00|931.6|930.8|931.6|931.1|931.6|931.1|931.6|930.8|300
1628075110000|2021-08-04 11:05:10|931.7||931.9||932||931.7||0
1628075150000|2021-08-04 11:05:50||931.5||931.5||931.6||931.5|0
1628075210000|2021-08-04 11:06:50|931.6|931.6|931.9|931.7|931.9|931.7|931.6|931.6|100
1628075220000|2021-08-04 11:07:00|931.8|931.6|931.8|931.5|931.8|931.6|931.8|931.5|2
1628075230000|2021-08-04 11:07:10|931.7|931.4|931.7|931|931.7|931.4|931.3|930.9|3561
1628075240000|2021-08-04 11:07:20|931.6||931.6||931.6||931.6||0
1628075250000|2021-08-04 11:07:30|931.5|930.9|931.4|930.8|931.5|930.9|931.4|930.7|0
1628075260000|2021-08-04 11:07:40|931.3|930.7|931.2|930.5|931.3|930.7|931.2|930.4|0
1628075280000|2021-08-04 11:08:00|931.3|930.6|931.6|930.9|931.7|930.9|931.2|930.6|463
1628075290000|2021-08-04 11:08:10|931.5|931.2|931.5|931.2|931.5|931.2|931.5|931.2|0
1628075360000|2021-08-04 11:09:20|931.6|931.3|931.4|930.8|931.7|931.3|931.4|930.8|2642
1628075380000|2021-08-04 11:09:40||930.9||930.9||930.9||930.9|0
1628075390000|2021-08-04 11:09:50||930.8||930.7||930.8||930.6|0
1628075400000|2021-08-04 11:10:00|931.3|930.6|931.1|930.4|931.3|930.6|931.1|930.4|215
1628075420000|2021-08-04 11:10:20|931|930.3|930.9|930.3|931|930.3|930.9|930.3|700
1628075450000|2021-08-04 11:10:50|931|930.4|930.9|930.6|931.5|930.6|930.9|930.4|435
1628075460000|2021-08-04 11:11:00|||||||||10
1628075480000|2021-08-04 11:11:20|931.2|930.7|930.9|930.5|931.4|930.7|930.9|930.4|453
1628075500000|2021-08-04 11:11:40||930.4||930.3||930.5||930.3|0
1628075520000|2021-08-04 11:12:00||930.4||930.4||930.4||930.4|0
1628075530000|2021-08-04 11:12:10|931.1|931|931|930.4|931.3|931|931|930.3|1640
1628075550000|2021-08-04 11:12:30|930.9|930.5|930.8|930.3|930.9|930.6|930.8|930.3|1085
1628075650000|2021-08-04 11:14:10|930.7|930.2|930.9|930.3|930.9|930.6|930.6|930|4044
1628075660000|2021-08-04 11:14:20|930.8||930.8||930.8||930.8||233
1628075700000|2021-08-04 11:15:00||930.4||930.3||930.4||930.3|1600
1628075710000|2021-08-04 11:15:10|930.7||930.6||930.7||930.6||0
1628075720000|2021-08-04 11:15:20|930.7||930.6||930.7||930.6||601
1628075730000|2021-08-04 11:15:30|930.8|930.4|930.9|930.4|930.9|930.4|930.8|930.4|737
1628075740000|2021-08-04 11:15:40|930.8||930.8||930.8||930.8||0
1628075770000|2021-08-04 11:16:10|930.9|930.5|931.4|930.8|931.5|930.9|930.9|930.5|361
1628075780000|2021-08-04 11:16:20|931.3||931.3||931.3||931.3||0
1628075800000|2021-08-04 11:16:40|931|930.9|931.2|931|931.3|931.1|931|930.9|1113
1628075810000|2021-08-04 11:16:50||930.9||931||931||930.9|522
1628075820000|2021-08-04 11:17:00|931.1||931.1||931.1||931.1||0
1628075830000|2021-08-04 11:17:10|931.2|931.1|931.3|931.2|931.3|931.2|931.2|931|593
1628075840000|2021-08-04 11:17:20|931.2|931.1|931|930.4|931.2|931.1|931|930.3|272
1628075850000|2021-08-04 11:17:30|930.9||930.9||930.9||930.9||0
1628075880000|2021-08-04 11:18:00|930.8|930.5|930.8|930.5|930.8|930.5|930.8|930.5|11
1628075910000|2021-08-04 11:18:30|930.7|930.4|930.8|930.3|930.8|930.4|930.6|930.3|205
1628075940000|2021-08-04 11:19:00|930.7||930.7||930.8||930.7||0
1628075970000|2021-08-04 11:19:30|930.6||930.6||930.6||930.6||15
1628075980000|2021-08-04 11:19:40|930.8|930.4|930.1|929.6|931|930.9|930.1|929.4|30360
1628075990000|2021-08-04 11:19:50|930|929.5|929.8|929.4|930|929.6|929.8|929.4|2630
1628076000000|2021-08-04 11:20:00|929.6|929.5|929.6|929.4|929.9|929.5|929.6|929.4|631
1628076010000|2021-08-04 11:20:10|929.5|929.3|929.4|929|929.6|929.3|929.3|929|2676
1628076020000|2021-08-04 11:20:20|929.6|929.5|929.4|929|929.7|929.5|929.3|929|6407
1628076030000|2021-08-04 11:20:30|929.3|928.9|929.6|929.3|930|929.7|929|928.5|30966
1628076040000|2021-08-04 11:20:40|929.7|929.5|929.8|929.5|929.9|929.6|929.7|929.5|1746
1628076050000|2021-08-04 11:20:50|929.7||929.8||929.8||929.7||1053
1628076060000|2021-08-04 11:21:00|929.9|929.6|930.5|930|930.5|930.1|929.9|929.6|2213
1628076070000|2021-08-04 11:21:10|930.4||930.4||930.4||930.4||0
1628076080000|2021-08-04 11:21:20||929.9||929.9||929.9||929.9|0
1628076090000|2021-08-04 11:21:30|930.3|930|930.4|930|930.4|930|930.3|930|0
1628076110000|2021-08-04 11:21:50|930.5|930.1|930.5|930|930.8|930.4|930.5|930|431
1628076120000|2021-08-04 11:22:00|930.4|929.9|930.2|929.7|930.4|929.9|930.1|929.7|88
1628076130000|2021-08-04 11:22:10|930.3|929.8|930.2|929.7|930.3|929.8|930.2|929.7|0
1628076140000|2021-08-04 11:22:20|930.1|929.8|930.1|929.7|930.1|929.8|930.1|929.7|0
1628076150000|2021-08-04 11:22:30|930|929.6|929.8|929.5|930|929.6|929.8|929.5|167
1628076170000|2021-08-04 11:22:50|929.7|929.4|928.9|928.4|929.7|929.4|928.9|928.3|13455
1628076180000|2021-08-04 11:23:00|928.8|928.3|928.7|928.2|928.8|928.3|928.7|928.1|0
1628076190000|2021-08-04 11:23:10|928.6|928.1|928.6|928.1|928.6|928.1|928.6|928|0
1628076200000|2021-08-04 11:23:20|928.8|928.2|929|928.5|929|928.7|928.6|928.2|1659
1628076210000|2021-08-04 11:23:30|928.9|928.4|928.8|928.4|928.9|928.4|928.8|928.4|0
1628076220000|2021-08-04 11:23:40|928.7|928.3|928.6|928.4|928.7|928.4|928.6|928.2|617
1628076230000|2021-08-04 11:23:50|928.7|928.5|928.9|928.4|929|928.6|928.7|928.4|1287
1628076240000|2021-08-04 11:24:00|928.8|928.3|928.8|928.3|928.8|928.3|928.8|928.3|0
1628076260000|2021-08-04 11:24:20||928.4||928.4||928.4||928.4|0
1628076270000|2021-08-04 11:24:30|929|928.5|929|928.7|929|928.7|929|928.5|200
1628076280000|2021-08-04 11:24:40||928.6||928.6||928.6||928.6|82
1628076310000|2021-08-04 11:25:10|928.9|928.5|928.5|928.2|928.9|928.5|928.5|928|83
1628076320000|2021-08-04 11:25:20|928.4|928.1|928.8|928.2|929|928.7|928.4|928.1|2477
1628076330000|2021-08-04 11:25:30|928.7|928.3|928.7|928.3|928.7|928.3|928.7|928.3|0
1628076360000|2021-08-04 11:26:00||928.4||928.4||928.4||928.4|0
1628076370000|2021-08-04 11:26:10|928|927.9|927.9|927.4|928.6|928.3|927.9|927.3|53738
1628076380000|2021-08-04 11:26:20|927.8|927.6|927.9|927.4|928.2|927.7|927.8|927.4|6547
1628076390000|2021-08-04 11:26:30||927.6||927.6||927.6||927.6|0
1628076400000|2021-08-04 11:26:40|928|927.7|928.2|927.8|928.6|928.2|928|927.7|3088
1628076410000|2021-08-04 11:26:50|928.3|927.7|928.1|927.7|928.3|927.8|928.1|927.7|0
1628076440000|2021-08-04 11:27:20|928.2|927.8|928.1|927.8|928.3|928|928.1|927.8|1725
1628076450000|2021-08-04 11:27:30|928|927.7|928.1|927.8|928.1|927.8|927.9|927.7|2694
1628076480000|2021-08-04 11:28:00|927.6|927.5|927.4|927.1|928|927.6|927.4|927|22043
1628076510000|2021-08-04 11:28:30|927.3|927|927.3|927.1|927.4|927.2|927.2|927|5620
1628076520000|2021-08-04 11:28:40|927.4|927.2|927.5|927.1|928|927.7|927.4|927.1|3641
1628076530000|2021-08-04 11:28:50|927.4||927.4||927.4||927.4||0
1628076560000|2021-08-04 11:29:20|927.3||927.3||927.3||927.3||376
1628076570000|2021-08-04 11:29:30|927.4|927.2|927.2|926.8|927.6|927.3|927|926.6|10964
1628076580000|2021-08-04 11:29:40|927.1|927.1|927.6|927.2|927.7|927.3|927.1|927.1|5180
1628076590000|2021-08-04 11:29:50|927.5|927.1|927.3|927.1|927.5|927.2|927.3|927.1|1120
1628076600000|2021-08-04 11:30:00|927.2||927.2||927.2||927.2||0
1628076620000|2021-08-04 11:30:20|927.3|927.2|927.2|927.1|927.5|927.2|927.2|927.1|1950
1628076640000|2021-08-04 11:30:40|927.4|927.2|927.3|927.2|927.4|927.2|927.3|927.2|702
1628076660000|2021-08-04 11:31:00|927.4|927.1|927.1|926.5|927.8|927.4|926.6|926|28078
1628076670000|2021-08-04 11:31:10|927.3|927.2|927.3|926.8|927.3|927.2|926.9|926.4|7763
1628076680000|2021-08-04 11:31:20|927.2|926.7|927.2|926.7|927.2|926.7|927.2|926.6|1752
1628076690000|2021-08-04 11:31:30|927.3|926.8|927.6|927|927.6|927.3|927.3|926.8|1955
1628076700000|2021-08-04 11:31:40|927.9|927.1|927.5|927.1|928.1|927.4|927.5|927.1|4707
1628076710000|2021-08-04 11:31:50|927.6|927.2|927.7|927.2|927.7|927.3|927.6|927.2|1
1628076720000|2021-08-04 11:32:00|927.5|927.3|927.6|927.3|927.8|927.4|927.5|927.1|4171
1628076730000|2021-08-04 11:32:10|927.7|927.4|927.9|927.6|927.9|927.6|927.6|927.4|744
1628076740000|2021-08-04 11:32:20|928|927.7|927.7|927.4|928.2|927.9|927.7|927.4|5103
1628076750000|2021-08-04 11:32:30|927.6|927.3|927.5|927.3|927.6|927.3|927.4|927.3|313
1628076760000|2021-08-04 11:32:40|927.6|927.4|927.8|927.4|928|927.4|927.5|927.3|5212
1628076770000|2021-08-04 11:32:50||927.6||927.6||927.6||927.6|0
1628076790000|2021-08-04 11:33:10|927.9|927.7|928|927.6|928|927.8|927.9|927.6|1250
1628076800000|2021-08-04 11:33:20|927.9|927.5|927.7|927.2|927.9|927.5|927.7|927.2|3405
1628076830000|2021-08-04 11:33:50|927.6||927.5||927.7||927.5||828
1628076850000|2021-08-04 11:34:10|927.4|927.1|927.4|926.9|927.8|927.7|927.1|926.8|12670
1628076860000|2021-08-04 11:34:20|927.3|926.8|927.2|926.8|927.3|926.8|927.2|926.8|200
1628076870000|2021-08-04 11:34:30|927.1||927.1||927.1||927.1||0
1628076900000|2021-08-04 11:35:00|927|926.7|926.6|926.1|927|926.8|926.6|926.1|693
1628076910000|2021-08-04 11:35:10|926.5|926.2|926.6|926.3|926.6|926.4|926.5|926.2|1201
1628076920000|2021-08-04 11:35:20|926.7|926.4|927.1|926.7|927.1|926.7|926.7|926.4|1594
1628076930000|2021-08-04 11:35:30|927.5|926.8|927.6|927.1|927.7|927.1|927.1|926.8|862
1628076980000|2021-08-04 11:36:20|927.7|927|927.6|926.9|927.7|927|927.6|926.9|200
1628076990000|2021-08-04 11:36:30|||||||||33
1628077000000|2021-08-04 11:36:40|927.7|927|927.7|927.1|927.7|927.1|927.7|927|0
1628077010000|2021-08-04 11:36:50|927.6||927.6||927.6||927.6||0
1628077020000|2021-08-04 11:37:00||927||927||927||927|0
1628077030000|2021-08-04 11:37:10|927.8|927.1|927.9|927.2|928.1|927.2|927.8|927.1|476
1628077040000|2021-08-04 11:37:20|927.8|927.3|927.9|927.5|927.9|927.5|927.8|927.3|1
1628077050000|2021-08-04 11:37:30|927.8||927.8||927.8||927.8||0
1628077070000|2021-08-04 11:37:50|927.9|927.6|928.9|928.2|928.9|928.2|927.9|927.6|1014
1628077080000|2021-08-04 11:38:00|929|928.3|929.2|928.3|929.2|928.3|929|928.3|300
1628077090000|2021-08-04 11:38:10|928.8||928.8||928.8||928.8||0
1628077130000|2021-08-04 11:38:50|929|928.5|929|928.5|929.1|928.7|928.8|928.5|1353
1628077160000|2021-08-04 11:39:20|928.9||928.8||928.9||928.8||0
1628077200000|2021-08-04 11:40:00|928.7|928.4|928.6|928.3|928.8|928.4|928.6|928.1|1650
1628077210000|2021-08-04 11:40:10|928.5|928.2|928.4|928.2|928.5|928.3|928.4|928.2|431
1628077220000|2021-08-04 11:40:20|928.3|928.1|928.3|927.9|928.3|928.1|928.3|927.9|376
1628077230000|2021-08-04 11:40:30|928.2||928.2||928.2||928.2||0
1628077260000|2021-08-04 11:41:00|928.6|928.5|928.5|928.1|928.9|928.5|928.5|927.9|4596
1628077270000|2021-08-04 11:41:10|928.2||928.6||928.7||928.2||619
1628077280000|2021-08-04 11:41:20|928.7|928.2|929.3|928.4|929.5|928.4|928.7|928|365
1628077290000|2021-08-04 11:41:30|929.2||929||929.2||929||0
1628077300000|2021-08-04 11:41:40|928.9|928.5|929|928.5|929|928.5|928.9|928.5|319
1628077340000|2021-08-04 11:42:20|928.9|928.4|928.7|928.1|928.9|928.4|928.7|928.1|536
1628077400000|2021-08-04 11:43:20|928.6||928.6||928.6||928.6||0
1628077410000|2021-08-04 11:43:30|928.5|928|928.5|928|928.6|928|928.5|927.9|105
1628077440000|2021-08-04 11:44:00|928.4|927.9|927.9|927.6|928.4|927.9|927.9|927.6|200
1628077480000|2021-08-04 11:44:40|928|927.7|927.9|927.6|928|927.7|927.9|927.6|1275
1628077490000|2021-08-04 11:44:50|927.8|927.5|928.1|927.8|928.2|927.8|927.8|927.5|866
1628077500000|2021-08-04 11:45:00|928.4|927.9|928.7|928.1|928.7|928.1|928.4|927.9|967
1628077520000|2021-08-04 11:45:20|928.6|928|928.5|928.1|928.6|928.1|928.4|928|226
1628077530000|2021-08-04 11:45:30|928.4|928|928.3|927.8|928.4|928|928.3|927.8|1253
1628077540000|2021-08-04 11:45:40|928.4|927.7|927.9|927.5|928.4|927.7|927.9|927.5|109
1628077570000|2021-08-04 11:46:10|928|927.6|928.1|927.6|928.2|927.9|928|927.6|941
1628077600000|2021-08-04 11:46:40|928||928||928||928||0
1628077620000|2021-08-04 11:47:00|928.1|927.7|928|927.7|928.1|927.7|928|927.7|876
1628077650000|2021-08-04 11:47:30||927.6||927.5||927.6||927.5|0
1628077670000|2021-08-04 11:47:50|927.9||927.9||927.9||927.9||0
1628077680000|2021-08-04 11:48:00|927.8|927.4|927.7|927.1|927.9|927.4|927.7|927.1|2000
1628077690000|2021-08-04 11:48:10|927.6||927.6||927.6||927.6||0
1628077700000|2021-08-04 11:48:20|927.5||927.5||927.5||927.5||0
1628077730000|2021-08-04 11:48:50|927.4|927.2|927.4|927|927.4|927.2|927.4|927|0
1628077740000|2021-08-04 11:49:00|927.3|926.9|926.8|926.5|927.3|926.9|926.8|926.5|5171
1628077750000|2021-08-04 11:49:10|926.7|926.4|926.5|926.1|926.7|926.4|926.5|926|1253
1628077760000|2021-08-04 11:49:20||926||926||926||926|0
1628077770000|2021-08-04 11:49:30|926.4|926.1|926.4|926.1|926.4|926.1|926.4|926.1|0
1628077780000|2021-08-04 11:49:40|926.3|926|926.4|926.1|926.4|926.2|926.3|926|953
1628077790000|2021-08-04 11:49:50|926.3|926|926.3|926|926.3|926|926.3|926|0
1628077800000|2021-08-04 11:50:00|926.2|926.1|926.2|926.1|926.2|926.1|926.2|926.1|370
1628077810000|2021-08-04 11:50:10|926.1|926|926.2|926|926.2|926|926.1|926|1000
1628077850000|2021-08-04 11:50:50|926.3|926.1|927.3|926.7|927.3|926.7|926.3|926.1|3646
1628077860000|2021-08-04 11:51:00|927.1|926.6|927|926.5|927.1|926.6|927|926.4|0
1628077880000|2021-08-04 11:51:20|926.9|926.4|926.9|926.3|926.9|926.4|926.9|926.3|90
1628077890000|2021-08-04 11:51:30|926.8|926.2|926.6|926.1|926.8|926.2|926.6|926|0
1628077900000|2021-08-04 11:51:40|926.7|926.2|926.5|926|926.9|926.2|926.5|926|510
1628077910000|2021-08-04 11:51:50||926.1||926.1||926.1||926.1|0
1628077920000|2021-08-04 11:52:00|926.7|926.2|927.1|926.5|927.3|926.7|926.7|926.2|1919
1628077930000|2021-08-04 11:52:10||927||926.5||927||926.5|400
1628077950000|2021-08-04 11:52:30|927|926.4|926.7|926.2|927|926.4|926.7|926.2|323
1628078010000|2021-08-04 11:53:30||926.4||926.4||926.4||926.4|0
1628078020000|2021-08-04 11:53:40|926.9|926.5|927|926.4|927.6|926.8|926.9|926.4|1606
1628078030000|2021-08-04 11:53:50|926.9||926.8||926.9||926.8||250
1628078050000|2021-08-04 11:54:10||926.5||926.5||926.5||926.5|0
1628078060000|2021-08-04 11:54:20|927|926.6|926.8|926.5|927|926.8|926.8|926.5|940
1628078070000|2021-08-04 11:54:30|926.7|926.4|926.5|926|926.7|926.4|926.4|926|1375
1628078080000|2021-08-04 11:54:40|926.4|925.9|926.1|925.8|926.4|925.9|926.1|925.8|4289
1628078100000|2021-08-04 11:55:00|926|925.6|926|925.6|926|925.6|925.8|925.5|2000
1628078110000|2021-08-04 11:55:10|925.9|925.5|925.9|925.5|925.9|925.5|925.9|925.5|0
1628078130000|2021-08-04 11:55:30|925.8|925.4|925.6|925.3|925.8|925.4|925.6|925.2|40
1628078140000|2021-08-04 11:55:40||925.2||925.3||925.3||925.2|0
1628078150000|2021-08-04 11:55:50|925.5|925.2|925.4|925.2|925.5|925.2|925.4|925.2|0
1628078160000|2021-08-04 11:56:00|925.3|925.1|925.4|925.1|925.4|925.1|925.3|925|334
1628078170000|2021-08-04 11:56:10|925.5|925.2|925.6|925.2|926|925.8|925.5|925.2|8841
1628078180000|2021-08-04 11:56:20|925.5||925.5||925.5||925.5||0
1628078190000|2021-08-04 11:56:30|925.4|925.1|925.3|925|925.4|925.1|925.3|925|285
1628078200000|2021-08-04 11:56:40|925.4|925.1|925.7|925.3|926.2|925.4|925.3|925.1|2234
1628078210000|2021-08-04 11:56:50||925.4||925.4||925.4||925.4|0
1628078220000|2021-08-04 11:57:00|925.9|925.5|926.4|925.7|926.4|926.2|925.7|925.3|7942
1628078230000|2021-08-04 11:57:10|926.3||926.3||926.3||926.3||0
1628078250000|2021-08-04 11:57:30|926.6|925.8|926.7|926.2|926.9|926.2|926.3|925.8|940
1628078260000|2021-08-04 11:57:40|926.6|926.1|926.3|925.9|926.6|926.2|926.1|925.9|1136
1628078270000|2021-08-04 11:57:50||926||925.9||926||925.9|0
1628078280000|2021-08-04 11:58:00||926||926||926||925.9|0
1628078290000|2021-08-04 11:58:10|926.4|926.1|926.7|926.3|926.7|926.4|926.4|926.1|2416
1628078300000|2021-08-04 11:58:20|926.6|926.4|926.6|926.3|926.6|926.4|926.6|926.3|0
1628078320000|2021-08-04 11:58:40|926.7|926.4|926.7|926.3|927.1|927|926.6|926.3|7148
1628078330000|2021-08-04 11:58:50|926.5|926.2|926.4|925.8|926.5|926.3|926.3|925.8|135
1628078350000|2021-08-04 11:59:10||925.9||925.9||925.9||925.9|0
1628078360000|2021-08-04 11:59:20|926.5|926|927.1|926.5|927.1|926.5|926.5|926|1126
1628078370000|2021-08-04 11:59:30|927||927||927||927||0
1628078380000|2021-08-04 11:59:40|926.9|926.4|926.5|926|926.9|926.5|926.5|926|180
1628078390000|2021-08-04 11:59:50||925.9||925.9||925.9||925.9|0
1628078400000|2021-08-04 12:00:00|926.4|925.8|926.2|925.8|926.4|925.8|926.2|925.8|0
1628078410000|2021-08-04 12:00:10|926.1|925.5|925.4|925|926.1|925.5|925.4|925|8000
1628078420000|2021-08-04 12:00:20|925.3|925.1|925.3|925|925.6|925.3|925.1|925|7219
1628078430000|2021-08-04 12:00:30|925.2|924.9|924.9|924.6|925.2|924.9|924.6|924.1|49470
1628078440000|2021-08-04 12:00:40|924.8|924.5|924.7|924.5|924.8|924.5|924.5|924|3447
1628078450000|2021-08-04 12:00:50|924.8|924.4|924.7|924.2|925.3|924.9|924.7|924.2|3934
1628078460000|2021-08-04 12:01:00|924.9|924.7|925|924.7|925.3|925|924.9|924.7|13059
1628078470000|2021-08-04 12:01:10|925.2|924.8|925.3|924.7|925.3|925|925|924.7|3943
1628078480000|2021-08-04 12:01:20|925||925||925||925||0
1628078490000|2021-08-04 12:01:30|925.2|924.8|925.8|925.1|925.8|925.4|925.2|924.8|3856
1628078500000|2021-08-04 12:01:40|925.4|925|925.3|925.1|925.4|925.1|925.3|925|0
1628078510000|2021-08-04 12:01:50|925.4|925.2|925.6|925.1|926.1|925.5|925.4|925.1|3093
1628078530000|2021-08-04 12:02:10|925.7|925.2|925.9|925.2|925.9|925.2|925.7|925.2|1000
1628078540000|2021-08-04 12:02:20|925.6|925.3|925.5|925.2|925.9|925.3|925.5|925.2|1103
1628078550000|2021-08-04 12:02:30|925.4|925|925.1|924.8|925.4|925|925.1|924.8|735
1628078560000|2021-08-04 12:02:40|925.2|924.9|925.8|925|925.8|925|925.2|924.9|528
1628078570000|2021-08-04 12:02:50|925.7||925.7||925.7||925.7||0
1628078580000|2021-08-04 12:03:00|925.8|925.1|926.5|925.6|926.7|925.6|925.7|925.1|1434
1628078590000|2021-08-04 12:03:10|926.4|925.5|926.1|925.4|926.4|925.6|926.1|925.4|0
1628078600000|2021-08-04 12:03:20|926|925.3|925.7|925.3|926|925.3|925.7|925.3|0
1628078610000|2021-08-04 12:03:30|925.6|925.2|925.4|925.1|925.6|925.2|925.4|925.1|493
1628078640000|2021-08-04 12:04:00|925.3|924.9|925.3|924.6|925.3|925.1|925.3|924.5|875
1628078650000|2021-08-04 12:04:10|925.2||925.2||925.2||925.2||0
1628078670000|2021-08-04 12:04:30|925.1|924.7|925.4|924.9|925.4|925.2|925.1|924.7|2146
1628078680000|2021-08-04 12:04:40|925.1|925|925.4|925.1|925.4|925.1|925.1|925|245
1628078690000|2021-08-04 12:04:50||925||924.9||925||924.9|0
1628078700000|2021-08-04 12:05:00|925.3|924.8|925.4|925|926|925.1|925.3|924.8|100
1628078720000|2021-08-04 12:05:20|925.3|924.9|925.3|924.8|925.3|924.9|925.3|924.8|0
1628078730000|2021-08-04 12:05:30|925.2|924.7|924.9|924.6|925.2|924.7|924.9|924.6|0
1628078740000|2021-08-04 12:05:40|925.1|924.7|925|924.6|925.2|924.7|924.9|924.6|620
1628078750000|2021-08-04 12:05:50|924.9|924.7|924.8|924.6|924.9|924.7|924.7|924.6|2975
1628078780000|2021-08-04 12:06:20|924.7|924.4|924.4|924|924.7|924.4|924.3|924|5405
1628078790000|2021-08-04 12:06:30|924.6|924.1|924.8|924.6|924.8|924.6|924.6|924.1|2342
1628078800000|2021-08-04 12:06:40|924.9|924.5|924.9|924.6|924.9|924.7|924.9|924.5|678
1628078810000|2021-08-04 12:06:50|924.8|924.5|925.1|924.6|925.1|924.8|924.8|924.5|485
1628078820000|2021-08-04 12:07:00|925|924.7|925.8|925|925.8|925|925|924.7|454
1628078830000|2021-08-04 12:07:10|925.7|924.9|925.6|925|925.7|925|925.6|924.9|0
1628078840000|2021-08-04 12:07:20||924.9||924.9||924.9||924.9|0
1628078850000|2021-08-04 12:07:30|925.5|925|925.5|925|925.5|925|925.5|925|0
1628078860000|2021-08-04 12:07:40||925.1||925.1||925.1||925.1|0
1628078880000|2021-08-04 12:08:00|925.4|924.9|925.1|924.6|925.5|925.1|925.1|924.5|4078
1628078890000|2021-08-04 12:08:10|925|924.5|925|924.7|925|924.7|925|924.5|0
1628078920000|2021-08-04 12:08:40|925.2|924.8|925.3|924.9|925.5|925.1|925.2|924.8|1328
1628078930000|2021-08-04 12:08:50||924.8||924.8||924.8||924.8|0
1628078940000|2021-08-04 12:09:00|925.2|924.7|925.1|924.5|925.2|924.7|925|924.4|174
1628078950000|2021-08-04 12:09:10|925.2|924.6|925.1|924.6|925.3|924.6|925.1|924.6|1250
1628078960000|2021-08-04 12:09:20|925|924.5|925|924.6|925|924.6|925|924.5|0
1628078970000|2021-08-04 12:09:30|925.1|924.7|925.3|924.8|925.5|924.8|925.1|924.7|301
1628078980000|2021-08-04 12:09:40|925.4|924.9|925.5|925.2|925.5|925.2|925.4|924.9|255
1628078990000|2021-08-04 12:09:50||925.1||925.1||925.1||925.1|0
1628079000000|2021-08-04 12:10:00|925.4|924.9|925.1|924.4|925.4|924.9|924.9|924.3|1132
1628079010000|2021-08-04 12:10:10|925||925||925||925||0
1628079020000|2021-08-04 12:10:20|925.2|924.6|925|924.7|925.5|925|925|924.6|936
1628079030000|2021-08-04 12:10:30||924.6||924.6||924.6||924.6|0
1628079050000|2021-08-04 12:10:50|924.9||925||925||924.9||1000
1628079070000|2021-08-04 12:11:10|925.2|924.7|925.3|924.7|925.4|924.7|925.2|924.7|181
1628079080000|2021-08-04 12:11:20|925|924.8|925.3|924.8|925.3|924.8|925|924.8|220
1628079090000|2021-08-04 12:11:30|925.4||925.5||925.5||925.4||300
1628079100000|2021-08-04 12:11:40|925.3|924.7|925|924.5|925.3|924.8|924.5|924|13402
1628079110000|2021-08-04 12:11:50|924.9|924.6|924.6|924.2|924.9|924.6|924.6|924.1|1987
1628079120000|2021-08-04 12:12:00|924.5|924.3|925|924.4|925.2|924.6|924.4|924.2|2221
1628079130000|2021-08-04 12:12:10|924.9||924.9||924.9||924.9||0
1628079150000|2021-08-04 12:12:30|925|924.5|924.8|924.4|925.4|925|924.8|924.4|10840
1628079160000|2021-08-04 12:12:40|924.7||924.7||924.8||924.7||0
1628079190000|2021-08-04 12:13:10|924.9|924.5|925|924.5|925.3|924.5|924.7|924.4|1540
1628079200000|2021-08-04 12:13:20|924.7|924.4|924.7|924.5|924.7|924.5|924.7|924.3|0
1628079240000|2021-08-04 12:14:00|925|924.6|925|924.5|925|924.7|925|924.5|132
1628079250000|2021-08-04 12:14:10|925.1|924.6|925.3|924.6|925.3|924.6|925.1|924.6|0
1628079260000|2021-08-04 12:14:20||924.8||924.8||924.8||924.8|0
1628079270000|2021-08-04 12:14:30|925.4|924.9|925.4|924.9|925.4|924.9|925.4|924.9|486
1628079280000|2021-08-04 12:14:40|925|924.8|925.4|924.8|925.4|925|925|924.8|4089
1628079290000|2021-08-04 12:14:50|925|924.6|925.4|925|925.4|925|925|924.6|146
1628079300000|2021-08-04 12:15:00|925.3|924.9|925.1|924.6|925.3|925|925.1|924.6|1120
1628079310000|2021-08-04 12:15:10|925|924.5|924.7|924.3|925|924.5|924.7|924.3|489
1628079320000|2021-08-04 12:15:20|924.6|924.4|925|924.6|925.3|924.6|924.6|924.4|842
1628079350000|2021-08-04 12:15:50||924.5||924.5||924.5||924.5|0
1628079370000|2021-08-04 12:16:10|924.9||924.9||924.9||924.9||0
1628079380000|2021-08-04 12:16:20|924.8|924.4|924.8|924.4|924.8|924.4|924.7|924.4|1501
1628079390000|2021-08-04 12:16:30|924.9|924.5|924.9|924.6|924.9|924.6|924.8|924.5|343
1628079400000|2021-08-04 12:16:40|925|924.7|925|924.7|925|924.7|925|924.7|488
1628079410000|2021-08-04 12:16:50|925.3|924.8|925.4|924.9|925.4|924.9|925|924.8|639
1628079420000|2021-08-04 12:17:00|925.7|925|925.8|925.1|926|925.1|925.7|925|571
1628079460000|2021-08-04 12:17:40||925.2||925.2||925.3||925.2|0
1628079470000|2021-08-04 12:17:50|925.7|925.1|925.1|924.6|925.7|925.1|925.1|924.5|707
1628079480000|2021-08-04 12:18:00|925|924.5|925|924.4|925.1|924.5|925|924.4|0
1628079490000|2021-08-04 12:18:10|924.9||924.8||924.9||924.8||0
1628079500000|2021-08-04 12:18:20|924.7||924.7||924.7||924.7||0
1628079510000|2021-08-04 12:18:30|924.6||924.6||924.6||924.5||261
1628079520000|2021-08-04 12:18:40|924.5|924.3|924.8|924.2|925.1|924.5|924.5|924|5492
1628079530000|2021-08-04 12:18:50|924.9|925|925.1|924.7|925.6|925|924.9|924.4|4225
1628079540000|2021-08-04 12:19:00|925|924.6|924.8|924.3|925|924.6|924.8|924.3|0
1628079550000|2021-08-04 12:19:10|924.7||924.6||924.7||924.6||0
1628079560000|2021-08-04 12:19:20|924.7|924.5|925.4|925|925.8|925|924.7|924.5|878
1628079570000|2021-08-04 12:19:30|925.3||925.3||925.3||925.3||0
1628079590000|2021-08-04 12:19:50|925.4|925.1|925.9|925.3|925.9|925.3|925.4|925.1|329
1628079600000|2021-08-04 12:20:00|925.8|925.2|924.9|924.5|925.8|925.3|924.9|924.5|4719
1628079610000|2021-08-04 12:20:10|924.8|924.6|924.9|924.6|924.9|924.7|924.7|924.6|1707
1628079620000|2021-08-04 12:20:20|924.8|924.7|925.1|924.8|925.4|924.8|924.8|924.7|688
1628079630000|2021-08-04 12:20:30|925.2|924.9|925.6|925|925.6|925|925.2|924.9|226
1628079650000|2021-08-04 12:20:50|925.7|925.1|925.7|925.3|925.7|925.3|925.7|925.1|352
1628079660000|2021-08-04 12:21:00|925.8|925.2|925.4|925|925.9|925.2|925.4|925|0
1628079680000|2021-08-04 12:21:20||925.1||925.1||925.1||925.1|0
1628079700000|2021-08-04 12:21:40||925.2||925||925.3||925|177
1628079710000|2021-08-04 12:21:50||924.9||925.1||925.1||924.9|0
1628079740000|2021-08-04 12:22:20|925.3||925.2||925.3||925.2||0
1628079760000|2021-08-04 12:22:40|925.4|925.2|925.9|925.3|925.9|925.3|925.4|925.2|2068
1628079770000|2021-08-04 12:22:50|926|925.4|926.1|925.5|926.1|925.6|925.7|925.4|1315
1628079780000|2021-08-04 12:23:00|926|925.6|926.1|925.5|926.1|925.6|926|925.5|0
1628079790000|2021-08-04 12:23:10||925.4||925.4||925.4||925.4|0
1628079800000|2021-08-04 12:23:20|925.9||925.9||925.9||925.8||0
1628079810000|2021-08-04 12:23:30|926|925.5|925.9|925.6|926.1|925.6|925.9|925.5|835
1628079820000|2021-08-04 12:23:40|926|925.5|925.9|925.6|926.1|925.9|925.8|925.3|1520
1628079840000|2021-08-04 12:24:00|925.8|925.5|925.9|925.5|925.9|925.5|925.8|925.5|0
1628079850000|2021-08-04 12:24:10|925.8||925.8||925.8||925.8||0
1628079860000|2021-08-04 12:24:20|925.7|925.4|925.5|925.3|925.8|925.4|925.5|925.2|1034
1628079870000|2021-08-04 12:24:30|925.6|925.4|925.6|925.3|926.5|926|925.6|925.3|8778
1628079880000|2021-08-04 12:24:40|925.5|925.4|925.3|925.1|925.6|925.4|925.3|925.1|1202
1628079890000|2021-08-04 12:24:50|925.2|925.2|925.6|925.1|925.6|925.2|925.2|925.1|1232
1628079900000|2021-08-04 12:25:00|925.5|925|924.8|924.5|925.5|925|924.7|924.5|2526
1628079910000|2021-08-04 12:25:10|924.7||924.7||924.7||924.6||6162
1628079920000|2021-08-04 12:25:20|924.6||924.6||924.7||924.6||4632
1628079930000|2021-08-04 12:25:30|924.7||924.7||924.7||924.6||861
1628079940000|2021-08-04 12:25:40|924.6|924.4|924.6|924.1|924.7|924.4|924.6|924.1|364
1628079950000|2021-08-04 12:25:50|924.5||924.5||924.5||924.5||0
1628079960000|2021-08-04 12:26:00|924.6|924.2|925.3|924.8|925.3|925|924.6|924.2|2533
1628079970000|2021-08-04 12:26:10|925.2|924.9|925.6|925.2|925.8|925.2|925.2|924.9|671
1628079980000|2021-08-04 12:26:20|925.5|925.1|925.5|924.9|925.6|925.1|925.5|924.9|0
1628079990000|2021-08-04 12:26:30|925.4||925.4||925.4||925.4||0
1628080000000|2021-08-04 12:26:40|925.3|924.8|925.2|924.8|925.3|924.8|925.2|924.8|0
1628080010000|2021-08-04 12:26:50|925.1||925.1||925.1||925.1||0
1628080100000|2021-08-04 12:28:20|925.4|924.9|925.3|925.1|925.5|925.1|925.1|924.8|1153
1628080110000|2021-08-04 12:28:30||925||924.9||925||924.9|1
1628080130000|2021-08-04 12:28:50||925||925||925||925|200
1628080140000|2021-08-04 12:29:00||924.9||924.8||924.9||924.8|0
1628080150000|2021-08-04 12:29:10|925.2|924.9|925|924.8|925.2|925|925|924.8|400
1628080210000|2021-08-04 12:30:10|925.2|924.9|925.3|925|925.3|925|925.2|924.9|1261
1628080220000|2021-08-04 12:30:20|925.2|925.1|925|924.7|925.2|925.1|924.9|924.5|4640
1628080230000|2021-08-04 12:30:30|925.1|924.8|925|924.7|925.4|925.3|925|924.7|6483
1628080240000|2021-08-04 12:30:40|925.2|924.8|925|924.7|925.2|924.9|925|924.7|525
1628080260000|2021-08-04 12:31:00|925.2|924.8|925.2|924.8|925.2|924.9|925.2|924.8|262
1628080270000|2021-08-04 12:31:10|925.1|924.7|925|924.7|925.1|924.8|925|924.7|0
1628080280000|2021-08-04 12:31:20||924.8||924.7||924.8||924.7|0
1628080300000|2021-08-04 12:31:40|924.9|924.6|924.6|924.3|924.9|924.6|924.6|924.3|669
1628080310000|2021-08-04 12:31:50|||||||||300
1628080320000|2021-08-04 12:32:00|924.5||924.4||924.5||924.4||500
1628080330000|2021-08-04 12:32:10|924.3|924.2|924.3|924|924.3|924.2|924.2|924|11
1628080340000|2021-08-04 12:32:20|924.4|924.1|924.3|924.2|924.4|924.2|924.3|924.1|654
1628080350000|2021-08-04 12:32:30|924.4|924.3|924.6|924.1|924.6|924.4|924.4|924.1|1209
1628080360000|2021-08-04 12:32:40|924.8|924.2|924.8|924.3|924.8|924.3|924.8|924.2|475
1628080400000|2021-08-04 12:33:20|924.7||924.7||924.7||924.7||0
1628080410000|2021-08-04 12:33:30|924.6|924.2|924.6|924.1|924.6|924.2|924.6|924.1|0
1628080420000|2021-08-04 12:33:40||924.3||924.3||924.3||924.3|0
1628080450000|2021-08-04 12:34:10|924.5||924.5||924.5||924.5||140
1628080460000|2021-08-04 12:34:20|924.6|924.4|924.8|924.4|924.8|924.5|924.5|924.4|1029
1628080470000|2021-08-04 12:34:30|924.7|924.3|924.7|924.4|924.7|924.4|924.7|924.3|10
1628080490000|2021-08-04 12:34:50|924.8|924.5|924.7|924.3|925.1|924.7|924.7|924.3|1489
1628080500000|2021-08-04 12:35:00|924.8|924.4|924.7|924.4|924.8|924.4|924.6|924.3|730
1628080510000|2021-08-04 12:35:10|924.6|924.3|924.6|924.3|924.6|924.3|924.6|924.3|267
1628080520000|2021-08-04 12:35:20|924.5|924.2|924.4|924|924.5|924.2|924.4|924|1856
1628080530000|2021-08-04 12:35:30|924.3||924.2||924.4||924.2||152
1628080550000|2021-08-04 12:35:50|924.4|924.1|924.2|924.1|924.4|924.1|924.2|924|1002
1628080560000|2021-08-04 12:36:00|924.4|924|924.4|924.1|924.4|924.2|924.4|924|640
1628080570000|2021-08-04 12:36:10|924.6|924.2|924.4|924.2|924.6|924.3|924.4|924.2|652
1628080580000|2021-08-04 12:36:20|924.6|924.1|924.7|924.4|924.8|924.4|924.6|924.1|174
1628080590000|2021-08-04 12:36:30|924.6|924.3|924.4|924|924.6|924.3|924.4|924|4421
1628080600000|2021-08-04 12:36:40|924.3||924.3||924.3||924.3||0
1628080610000|2021-08-04 12:36:50|924.4|924.1|924.6|924.2|924.6|924.3|924.4|924.1|1283
1628080620000|2021-08-04 12:37:00||924.1||924.1||924.1||924.1|0
1628080640000|2021-08-04 12:37:20|924.5||924.4||924.5||924.4||50
1628080670000|2021-08-04 12:37:50|924.5|924.2|924.6|924.2|924.6|924.3|924.5|924|379
1628080680000|2021-08-04 12:38:00|924.4|924.3|924.6|924.3|924.6|924.3|924.4|924.2|222
1628080690000|2021-08-04 12:38:10|924.7||924.7||924.7||924.7||0
1628080700000|2021-08-04 12:38:20|924.6|924.2|924.5|924.3|924.6|924.3|924.5|924.2|0
1628080720000|2021-08-04 12:38:40|924.4|924.2|924.5|924|924.5|924.2|924.3|924|397
1628080730000|2021-08-04 12:38:50|924.4|924.1|924.4|924.1|924.4|924.1|924.4|924|20
1628080740000|2021-08-04 12:39:00|924.5|924.2|924.5|924.1|924.5|924.2|924.5|924.1|259
1628080750000|2021-08-04 12:39:10|924.7|924.2|924.7|924.4|924.7|924.4|924.4|924.2|1033
1628080760000|2021-08-04 12:39:20|924.5|924.3|924.5|924.1|924.5|924.3|924.5|924.1|0
1628080770000|2021-08-04 12:39:30|924.4|924|924.3|924|924.4|924|924.3|924|0
1628080780000|2021-08-04 12:39:40|924.2||924.2||924.2||924.2||0
1628080790000|2021-08-04 12:39:50|||||||||400
1628080800000|2021-08-04 12:40:00|924.1|923.9|923.9|923.5|924.2|923.9|923.9|923.5|3518
1628080810000|2021-08-04 12:40:10|923.8||923.8||923.8||923.8||0
1628080830000|2021-08-04 12:40:30|924|923.6|923.9|923.8|924|923.8|923.9|923.6|1055
1628080840000|2021-08-04 12:40:40|924|923.9|924.2|923.8|924.2|924.1|924|923.7|936
1628080850000|2021-08-04 12:40:50|924.1|923.7|924.1|923.6|924.1|923.7|924.1|923.6|185
1628080880000|2021-08-04 12:41:20||923.7||923.7||923.7||923.7|0
1628080900000|2021-08-04 12:41:40|924||924||924||924||0
1628080910000|2021-08-04 12:41:50||923.6||923.6||923.6||923.6|0
1628080920000|2021-08-04 12:42:00|924.2|923.7|924.1|923.6|924.2|923.7|924.1|923.6|441
1628080930000|2021-08-04 12:42:10|924.2|923.7|924.2|923.7|924.8|924.5|924|923.7|5780
1628080940000|2021-08-04 12:42:20|924.1|923.6|923.8|923.5|924.1|923.6|923.8|923.5|1000
1628080950000|2021-08-04 12:42:30|923.7|923.4|923.9|923.5|923.9|923.7|923.6|923.4|11707
1628080960000|2021-08-04 12:42:40|924|923.6|924.1|923.5|924.5|923.8|924|923.5|2618
1628080990000|2021-08-04 12:43:10|924||924||924.1||924||0
1628081020000|2021-08-04 12:43:40|924.1|923.7|924.1|923.7|924.1|923.9|924.1|923.7|1221
1628081030000|2021-08-04 12:43:50|924||924||924||924||0
1628081040000|2021-08-04 12:44:00||923.8||923.7||923.8||923.7|240
1628081050000|2021-08-04 12:44:10|923.9||923.9||923.9||923.9||0
1628081060000|2021-08-04 12:44:20|||||||||4
1628081070000|2021-08-04 12:44:30|924|923.8|924|923.7|924|923.9|924|923.7|192
1628081080000|2021-08-04 12:44:40|924.1|923.8|924.5|924.1|924.7|924.2|924.1|923.8|649
1628081090000|2021-08-04 12:44:50|924.4|923.9|924.2|923.7|924.4|923.9|924|923.7|4127
1628081100000|2021-08-04 12:45:00|924|923.6|923.9|923.5|924|923.6|923.8|923.4|2460
1628081110000|2021-08-04 12:45:10||923.4||923.6||923.6||923.4|1000
1628081120000|2021-08-04 12:45:20||923.5||923.5||923.6||923.5|0
1628081130000|2021-08-04 12:45:30|923.8|923.6|923.7|923.4|923.8|923.6|923.7|923.4|650
1628081140000|2021-08-04 12:45:40|923.8|923.5|924.2|923.6|924.2|923.7|923.8|923.5|1443
1628081150000|2021-08-04 12:45:50|923.9|923.5|923.9|923.4|923.9|923.5|923.8|923.4|0
1628081160000|2021-08-04 12:46:00|923.8||923.7||923.8||923.7||0
1628081170000|2021-08-04 12:46:10|923.6|923.3|923.5|923|923.7|923.3|923.3|923|397
1628081180000|2021-08-04 12:46:20|923.4||923.4||923.4||923.4||0
1628081250000|2021-08-04 12:47:30|923.5|923.1|923.6|923.3|923.6|923.3|923.5|923.1|573
1628081260000|2021-08-04 12:47:40||923.2||923.1||923.2||923.1|0
1628081270000|2021-08-04 12:47:50|923.7|923.2|923.9|923.4|924|923.4|923.6|923.2|888
1628081290000|2021-08-04 12:48:10|924|923.5|924.2|923.5|924.2|923.5|924|923.5|0
1628081300000|2021-08-04 12:48:20|924.1|923.6|923.8|923.6|924.2|923.6|923.8|923.6|0
1628081320000|2021-08-04 12:48:40|924|923.5|923.6|923|924|923.5|923.5|923|1
1628081330000|2021-08-04 12:48:50|923.7|923.1|923.5|923.1|923.7|923.1|923.5|923|0
1628081350000|2021-08-04 12:49:10||923||923||923||923|0
1628081370000|2021-08-04 12:49:30|923.4|922.9|923.2|922.9|923.4|923|923|922.9|7181
1628081380000|2021-08-04 12:49:40|923.1||923.1||923.2||923||500
1628081390000|2021-08-04 12:49:50|923|923|923|922.9|923.1|923|923|922.9|12287
1628081400000|2021-08-04 12:50:00|922.9|922.8|922.5|922.2|922.9|922.8|922.5|922|5500
1628081410000|2021-08-04 12:50:10|922.7|922.1|922.7|922.5|922.7|922.5|922.5|922.1|7145
1628081420000|2021-08-04 12:50:20|922.6|922.4|922.5|922.1|922.6|922.4|922.5|922.1|256
1628081430000|2021-08-04 12:50:30|922.4|922|922.4|922|922.4|922|922.4|922|0
1628081440000|2021-08-04 12:50:40|922.3|921.9|921.2|920.6|922.3|921.9|921.1|920.5|3895
1628081450000|2021-08-04 12:50:50|921.1|920.5|919.8|919.7|921.1|920.5|919.8|919.6|60370
1628081460000|2021-08-04 12:51:00|920|919.5|920.2|919.6|920.8|920.2|920|919.5|6823
1628081480000|2021-08-04 12:51:20|920.3|919.7|920.9|920.4|921.4|920.6|920.2|919.7|7205
1628081490000|2021-08-04 12:51:30|920.8|920.3|920.9|920.3|921|920.8|920.1|919.7|13397
1628081500000|2021-08-04 12:51:40|920.8|920.2|922|921.3|922|921.3|920.7|920.2|5312
1628081510000|2021-08-04 12:51:50|921.9|921.2|921.9|921.3|921.9|921.3|921.8|921.1|0
1628081520000|2021-08-04 12:52:00|921.7|921.4|921.7|921.3|921.8|921.6|921.7|921.3|396
1628081540000|2021-08-04 12:52:20|922.1|922|922.5|921.7|923|922|922.1|921.3|3307
1628081550000|2021-08-04 12:52:30|922.3|921.6|922.1|921.6|922.3|921.6|922.1|921.5|0
1628081560000|2021-08-04 12:52:40|922.3|921.7|922.5|921.7|922.5|921.9|922.3|921.7|226
1628081570000|2021-08-04 12:52:50|922|921.8|922|921.9|922.5|921.9|922|921.7|870
1628081580000|2021-08-04 12:53:00|922.5|921.8|921.9|921.3|922.6|921.9|921.9|921.3|1505
1628081600000|2021-08-04 12:53:20|921.8||921.9||921.9||921.8||0
1628081610000|2021-08-04 12:53:30|921.8||921.8||921.8||921.8||0
1628081620000|2021-08-04 12:53:40|921.7|921.4|921.6|921.4|921.7|921.4|921.6|921.4|0
1628081650000|2021-08-04 12:54:10|921.8|921.5|922.5|921.8|922.5|921.8|921.8|921.5|1475
1628081660000|2021-08-04 12:54:20|922.3|921.7|922.3|921.7|922.3|921.7|922.3|921.6|0
1628081690000|2021-08-04 12:54:50|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|0
1628081700000|2021-08-04 12:55:00|922.1|921.6|922.1|921.4|922.1|921.6|922.1|921.4|1
1628081720000|2021-08-04 12:55:20||921.5||921.8||921.8||921.5|0
1628081790000|2021-08-04 12:56:30|922.9|921.9|922.5|921.9|923|922.5|922.5|921.8|13071
1628081800000|2021-08-04 12:56:40||921.8||921.8||921.8||921.8|0
1628081810000|2021-08-04 12:56:50|922.4||922.1||922.4||922.1||40
1628081860000|2021-08-04 12:57:40|921.9|922|922.6|922|922.7|922|921.9|921.8|1124
1628081870000|2021-08-04 12:57:50|922.7|922.1|922.5|921.8|922.7|922.1|921.9|921.8|926
1628081880000|2021-08-04 12:58:00|922.3||922.3||922.3||922.3||0
1628081890000|2021-08-04 12:58:10|922.5|921.9|923.4|922.4|923.5|922.5|922.3|921.9|1722
1628081900000|2021-08-04 12:58:20|922.8|922.3|923.3|922.4|923.4|922.4|922.8|922.3|123
1628081910000|2021-08-04 12:58:30|923.2||923.2||923.2||923.2||0
1628081920000|2021-08-04 12:58:40|923|923.2|922.9|922.1|923.6|923.2|922.9|922.1|4800
1628081930000|2021-08-04 12:58:50|922.7|922|922.6|921.8|922.7|922|922.6|921.8|0
1628081940000|2021-08-04 12:59:00||921.9||922.2||922.2||921.9|0
1628081950000|2021-08-04 12:59:10|922.5|922.1|921.5|920.6|922.5|922.1|921.5|920.5|22000
1628081960000|2021-08-04 12:59:20|921.4||921.4||921.4||921.4||0
1628081980000|2021-08-04 12:59:40|921.5|920.7|921.4|921.1|921.8|921.2|921.4|920.7|2604
1628081990000|2021-08-04 12:59:50|921.8|921.2|921.7|921.3|921.8|921.4|921.7|921.2|1
1628082000000|2021-08-04 13:00:00|921.6||921.6||921.6||921.6||0
1628082010000|2021-08-04 13:00:10|921.5|921.4|922.1|921.5|922.2|921.8|921.5|921.4|1017
1628082020000|2021-08-04 13:00:20||921.4||921.4||921.4||921.3|0
1628082030000|2021-08-04 13:00:30||921.3||921.3||921.3||921.3|0
1628082040000|2021-08-04 13:00:40|922|921.4|922.1|921.6|922.1|921.6|921.9|921.3|217
1628082050000|2021-08-04 13:00:50|922.2|921.7|923.2|922.5|923.4|922.6|922.2|921.7|4197
1628082060000|2021-08-04 13:01:00|923.1||922.9||923.1||922.9||0
1628082080000|2021-08-04 13:01:20|922.8|922.3|922.7|922.4|922.8|922.4|922.7|922.2|542
1628082090000|2021-08-04 13:01:30|922.8||922.5||922.9||922.5||0
1628082100000|2021-08-04 13:01:40||922.3||922.4||922.4||922.3|5
1628082110000|2021-08-04 13:01:50||922.3||922.4||922.4||922.3|3
1628082120000|2021-08-04 13:02:00|922.6|922.5|923.4|922.9|923.4|922.9|922.6|922.4|1115
1628082130000|2021-08-04 13:02:10||923||923||923||922.9|0
1628082150000|2021-08-04 13:02:30|923.7|923.1|923.2|922.4|923.8|923.2|923.2|922.3|1460
1628082160000|2021-08-04 13:02:40|923.1|922.3|922.9|922.2|923.1|922.3|922.9|922.1|0
1628082170000|2021-08-04 13:02:50|922.8|922.1|922.5|921.8|922.8|922.1|922.5|921.7|0
1628082180000|2021-08-04 13:03:00|922.4|921.7|922.3|921.6|922.4|921.7|922.3|921.5|0
1628082200000|2021-08-04 13:03:20|922.2|921.5|921.8|921.2|922.2|921.5|921.8|921.1|0
1628082210000|2021-08-04 13:03:30|921.7|921.1|921.5|921|921.7|921.1|921.2|920.9|2200
1628082220000|2021-08-04 13:03:40|921.4|920.9|921.2|920.5|921.4|920.9|921.2|920.4|0
1628082230000|2021-08-04 13:03:50|921.1|920.6|921.1|920.7|921.2|920.8|921.1|920.6|569
1628082240000|2021-08-04 13:04:00||920.6||920.6||920.6||920.6|0
1628082260000|2021-08-04 13:04:20||920.7||920.7||920.7||920.7|0
1628082270000|2021-08-04 13:04:30|921|920.8|921|920.7|921.6|920.8|921|920.7|5000
1628082280000|2021-08-04 13:04:40|920.9||920.9||920.9||920.9||0
1628082290000|2021-08-04 13:04:50|921|920.8|921.6|921|921.6|921|921|920.8|592
1628082300000|2021-08-04 13:05:00|921.5|920.9|921.4|920.9|921.5|920.9|921.4|920.9|0
1628082310000|2021-08-04 13:05:10|921.3|920.8|921.3|920.7|921.3|920.8|921.3|920.7|0
1628082320000|2021-08-04 13:05:20|921.2|920.8|921|920.7|921.2|920.8|921|920.7|0
1628082330000|2021-08-04 13:05:30|920.9|920.6|921|920.5|921|920.6|920.9|920.5|73
1628082340000|2021-08-04 13:05:40|921.1|921|921.4|921|921.4|921.1|921.1|921|1218
1628082350000|2021-08-04 13:05:50|||||||||80
1628082380000|2021-08-04 13:06:20|921.3||921.4||921.4||921.3||2000
1628082390000|2021-08-04 13:06:30|921.3||921.3||921.3||921.3||0
1628082400000|2021-08-04 13:06:40|921.2|920.9|921.1|920.7|921.3|920.9|921.1|920.7|1319
1628082430000|2021-08-04 13:07:10|921.3|920.8|921.6|921.3|921.8|921.5|921.3|920.8|2716
1628082450000|2021-08-04 13:07:30|921.5|921.2|921|920.4|921.6|921.2|921|920.4|660
1628082460000|2021-08-04 13:07:40|920.9|920.3|920.7|920.2|920.9|920.3|920.7|920.2|0
1628082490000|2021-08-04 13:08:10|921|920.3|920.7|920.2|921|920.5|920.7|920.2|1100
1628082500000|2021-08-04 13:08:20|||||||||3
1628082520000|2021-08-04 13:08:40|920.6|920.1|920.6|920|920.6|920.1|920.5|920|0
1628082530000|2021-08-04 13:08:50|920.5||920.5||920.5||920.5||0
1628082550000|2021-08-04 13:09:10|920.6|920.1|920.4|920.1|920.6|920.2|920.4|920.1|1000
1628082560000|2021-08-04 13:09:20|920.6|920.2|920.9|920.4|921.1|921|920.6|920.2|1497
1628082570000|2021-08-04 13:09:30|920.8||920.8||920.8||920.8||0
1628082580000|2021-08-04 13:09:40||920.5||920.5||920.7||920.5|100
1628082590000|2021-08-04 13:09:50|921|920.4|921.1|920.4|921.1|920.4|920.9|920|0
1628082600000|2021-08-04 13:10:00|921|920.3|920.8|920.2|921|920.3|920.8|920.2|0
1628082620000|2021-08-04 13:10:20|920.7|920.1|920.6|920.1|920.8|920.2|920.6|920|690
1628082630000|2021-08-04 13:10:30|920.5|920|920.5|920|920.5|920|920.5|920|0
1628082650000|2021-08-04 13:10:50|920.7|920.1|920.5|920.3|920.7|920.3|920.5|920.1|292
1628082660000|2021-08-04 13:11:00|920.7|920.4|920.7|920.3|920.8|920.6|920.7|920.2|914
1628082670000|2021-08-04 13:11:10||920.2||920.2||920.2||920.2|0
1628082680000|2021-08-04 13:11:20||920.3||920.3||920.3||920.3|0
1628082700000|2021-08-04 13:11:40|920.6|920.2|920.6|920|920.6|920.2|920.6|920|0
1628082710000|2021-08-04 13:11:50||920.1||920.1||920.1||920.1|0
1628082730000|2021-08-04 13:12:10|920.7|920.2|921.1|920.7|921.1|920.9|920.7|920.2|857
1628082750000|2021-08-04 13:12:30|921.3|920.8|921.5|921|921.5|921|921.3|920.8|343
1628082760000|2021-08-04 13:12:40|921.7|921.1|921.9|921|922.4|921.4|921.7|921|654
1628082770000|2021-08-04 13:12:50|921.4||921.4||921.4||921.4||0
1628082780000|2021-08-04 13:13:00|921.8|921.1|921.7|921.1|921.8|921.1|921.7|921.1|184
1628082790000|2021-08-04 13:13:10|921.8|921.2|921.9|921.2|922|921.2|921.8|921.2|0
1628082800000|2021-08-04 13:13:20|921.8|921.1|921.6|921.1|921.8|921.1|921.6|921.1|0
1628082810000|2021-08-04 13:13:30|921.7|921.2|922.4|921.6|922.5|921.6|921.7|921.2|665
1628082820000|2021-08-04 13:13:40|922.3|921.7|922|921.6|922.4|922|922|921.6|11386
1628082850000|2021-08-04 13:14:10||921.7||921.6||921.7||921.6|0
1628082860000|2021-08-04 13:14:20|922.2|921.7|922.6|921.9|922.7|922.1|922.2|921.7|2964
1628082900000|2021-08-04 13:15:00|922.5|921.8|922.4|921.7|922.5|921.8|922.4|921.6|0
1628082920000|2021-08-04 13:15:20|922.5|921.8|922.5|922|923|922.1|922.5|921.8|382
1628082940000|2021-08-04 13:15:40|922.4|921.9|921.7|921.1|922.4|921.9|921.7|921|760
1628082960000|2021-08-04 13:16:00|921.6|921|921.5|921|921.6|921|921.5|920.9|0
1628082980000|2021-08-04 13:16:20|921.4|920.9|921.4|921|921.4|921|921.4|920.7|0
1628083000000|2021-08-04 13:16:40|921.5|921.1|922.3|921.7|922.5|921.7|921.5|921.1|4982
1628083020000|2021-08-04 13:17:00|922.2|921.6|922.5|922|922.6|922.1|922.1|921.5|1504
1628083070000|2021-08-04 13:17:50|922.6|922.1|922.6|922.3|923.1|922.3|922.6|922.1|746
1628083080000|2021-08-04 13:18:00|923|922.4|923.4|922.6|923.7|922.6|923|922.3|172
1628083090000|2021-08-04 13:18:10|923.6||923.4||923.6||923.4||0
1628083100000|2021-08-04 13:18:20|923.3|922.8|923|922.4|923.5|923.2|923|922.2|3590
1628083110000|2021-08-04 13:18:30|923.2|922.5|923.2|922.7|923.2|922.7|923.2|922.5|655
1628083140000|2021-08-04 13:19:00|923.4|922.8|923.4|922.7|923.5|922.9|923.4|922.7|2742
1628083150000|2021-08-04 13:19:10|923.3|922.6|922.6|922.1|923.3|922.6|922.6|922.1|356
1628083170000|2021-08-04 13:19:30|922.5||922.5||922.5||922.5||0
1628083180000|2021-08-04 13:19:40|922.4|922|922.2|921.7|922.4|922|922.2|921.6|250
1628083200000|2021-08-04 13:20:00|922.1|921.6|922|921.5|922.1|921.6|921.8|921.2|1441
1628083210000|2021-08-04 13:20:10|921.8|921.4|921.7|921.2|921.8|921.4|921.5|921.1|600
1628083230000|2021-08-04 13:20:30|921.6||921.6||921.6||921.6||0
1628083240000|2021-08-04 13:20:40|921.5|921.1|921.3|921|921.5|921.1|921.3|921|330
1628083250000|2021-08-04 13:20:50|921.2|921.1|921.3|921|921.3|921.1|921.2|921|456
1628083290000|2021-08-04 13:21:30|921.5|921.1|921.6|921.1|921.6|921.1|921.5|921.1|447
1628083300000|2021-08-04 13:21:40|921.4|921.2|921.5|921.2|921.6|921.3|921.4|921.2|144
1628083370000|2021-08-04 13:22:50|921.6|921.3|921.9|921.3|922.2|921.7|921.5|921.3|2274
1628083390000|2021-08-04 13:23:10|||||||||50
1628083400000|2021-08-04 13:23:20|921.8|921.4|921.8|921.6|922|921.6|921.8|921.4|637
1628083410000|2021-08-04 13:23:30|922|921.7|922|921.6|922|921.7|922|921.6|138
1628083420000|2021-08-04 13:23:40|921.9||921.9||921.9||921.9||0
1628083430000|2021-08-04 13:23:50|921.8|921.7|921.9|921.4|922.5|921.9|921.8|921.3|738
1628083450000|2021-08-04 13:24:10|||||||||100
1628083480000|2021-08-04 13:24:40|921.8|921.3|921.6|921.2|921.8|921.3|921.6|921|0
1628083490000|2021-08-04 13:24:50|921.5|921.1|921.2|921|921.5|921.1|921.2|921|707
1628083500000|2021-08-04 13:25:00|921.1||921.2||921.2||921.1||100
1628083510000|2021-08-04 13:25:10|921.4|921.1|921.7|921.3|922.1|921.4|921.4|921|1681
1628083520000|2021-08-04 13:25:20||921.4||921.3||921.4||921.3|0
1628083530000|2021-08-04 13:25:30||921.4||921.4||921.4||921.4|0
1628083540000|2021-08-04 13:25:40|921.8|921.5|921.9|921.6|922.2|921.7|921.8|921.5|371
1628083550000|2021-08-04 13:25:50|922.1|921.7|922.2|921.6|922.2|921.7|922.1|921.5|995
1628083560000|2021-08-04 13:26:00|922.1|921.7|922.2|921.9|922.2|921.9|922.1|921.7|333
1628083570000|2021-08-04 13:26:10|922.1|921.5|921.5|920.9|922.1|921.5|921.1|920.5|13642
1628083580000|2021-08-04 13:26:20|921.4|920.8|921.1|920.6|921.4|920.8|921|920.6|505
1628083600000|2021-08-04 13:26:40|921|920.5|921.1|920.4|921.1|920.5|920.7|920.2|4814
1628083610000|2021-08-04 13:26:50|921.2|920.8|921.7|921|921.7|921.2|921.2|920.8|946
1628083620000|2021-08-04 13:27:00|921.8|921.1|921.8|921.3|921.9|921.3|921.8|921.1|0
1628083630000|2021-08-04 13:27:10|921.7|921.4|922.2|921.7|922.2|921.7|921.7|921.4|344
1628083650000|2021-08-04 13:27:30|922.1|921.6|922|921.3|922.1|921.6|921.8|921|32
1628083680000|2021-08-04 13:28:00|921.9|921.1|921.4|920.8|921.9|921.1|921.3|920.8|565
1628083700000|2021-08-04 13:28:20|921.5|920.9|921.6|921.2|921.7|921.2|921.4|920.9|494
1628083710000|2021-08-04 13:28:30||921||921.3||921.3||920.9|0
1628083730000|2021-08-04 13:28:50|921.5|921.5|921.6|921.2|921.6|921.5|921.5|921.1|280
1628083770000|2021-08-04 13:29:30||921.1||921||921.1||921|0
1628083790000|2021-08-04 13:29:50|921.7|921.1|921.6|921.1|921.7|921.1|921.6|921.1|0
1628083800000|2021-08-04 13:30:00|921.5|921|921.1|920.3|921.5|921|921.1|920.3|220
1628083810000|2021-08-04 13:30:10|921.3|920.1|921.4|920.6|921.4|921.2|921.3|920.1|1500
1628083820000|2021-08-04 13:30:20|921.3||921.3||921.3||921.3||0
1628083830000|2021-08-04 13:30:30|921.2||921.2||921.2||921.2||0
1628083840000|2021-08-04 13:30:40|921.1|921|921.3|920.6|921.3|921|921.1|920.6|2583
1628083850000|2021-08-04 13:30:50|921.4|920.7|922.2|921.3|922.2|921.3|921.4|920.7|1385
1628083860000|2021-08-04 13:31:00|922.1|921.5|922.6|922|922.9|922.1|922.1|921.5|191
1628083880000|2021-08-04 13:31:20|922.7|922.1|923.2|922.7|923.6|923|922.7|922.1|170
1628083890000|2021-08-04 13:31:30|923.1|922.5|922.6|922.4|923.1|922.5|922.6|922.4|366
1628083900000|2021-08-04 13:31:40|922.7|922.2|922.2|921.6|922.7|922.2|922.2|921.5|1
1628083910000|2021-08-04 13:31:50|922.3|921.7|922.2|921.8|922.3|921.8|922.2|921.7|467
1628083920000|2021-08-04 13:32:00|922.1|921.7|921.8|921.1|922.1|921.7|921.8|921|0
1628083930000|2021-08-04 13:32:10|921.7|921|921.7|920.9|921.7|921|921.7|920.8|0
1628083940000|2021-08-04 13:32:20|921.1|921|921.9|921.6|922.4|921.6|921.1|921|542
1628083960000|2021-08-04 13:32:40|921.8|921.4|921.7|921|921.8|921.4|921.7|920.8|3
1628083970000|2021-08-04 13:32:50|921.6||921.6||921.6||921.6||0
1628083980000|2021-08-04 13:33:00|921.5|920.8|921.1|920.7|921.5|920.8|920.9|920.1|3547
1628083990000|2021-08-04 13:33:10|921.2|920.8|921.5|920.6|922|921.3|921.2|920.5|1247
1628084000000|2021-08-04 13:33:20|921.4|921|921.4|921|921.7|921.2|921.4|921|464
1628084010000|2021-08-04 13:33:30||920.8||920.8||920.9||920.7|0
1628084030000|2021-08-04 13:33:50|921.3|920.6|921.2|920.6|921.3|920.6|921.2|920.5|0
1628084040000|2021-08-04 13:34:00||920.7||920.7||920.7||920.7|0
1628084050000|2021-08-04 13:34:10|921.1|920.9|921.1|920.9|921.2|921.1|921.1|920.9|4254
1628084060000|2021-08-04 13:34:20|921|921|921.4|921|921.4|921.3|921|920.9|3033
1628084070000|2021-08-04 13:34:30|921.6|921.1|922.3|921.5|922.8|922.1|921.6|920.9|17906
1628084080000|2021-08-04 13:34:40|922.4|921.6|922.1|921.4|922.6|922|922.1|921.3|2022
1628084090000|2021-08-04 13:34:50|922|921.3|922.1|921.4|922.1|921.6|922|921.3|1450
1628084100000|2021-08-04 13:35:00|922|921.9|922|921.4|922.7|921.9|922|921.3|3510
1628084110000|2021-08-04 13:35:10|922.2|921.3|922.5|921.9|922.5|922|922.2|921.3|533
1628084120000|2021-08-04 13:35:20|922.6||922.8||922.8||922.6||0
1628084150000|2021-08-04 13:35:50|922.9|922|922.8|922.6|923.1|922.6|922.8|922|1096
1628084160000|2021-08-04 13:36:00|922.7|922.4|922.6|922|922.7|922.4|922.6|922|212
1628084170000|2021-08-04 13:36:10|922.8|922.1|923.3|922.4|923.3|922.4|922.8|922.1|122
1628084180000|2021-08-04 13:36:20|923.2||923.2||923.2||923.2||510
1628084190000|2021-08-04 13:36:30||922.7||922.7||922.7||922.7|0
1628084200000|2021-08-04 13:36:40|923.3|922.8|923.4|922.9|923.5|923|923.3|922.8|761
1628084210000|2021-08-04 13:36:50|923.5|923|924.1|923.3|924.3|923.3|923.4|922.7|966
1628084220000|2021-08-04 13:37:00|924||924||924||924||0
1628084240000|2021-08-04 13:37:20|923.9|923.4|924.9|923.9|925.1|923.9|923.8|923.4|687
1628084250000|2021-08-04 13:37:30|924.8|923.8|924.3|923.8|924.8|923.8|924.3|923.8|0
1628084270000|2021-08-04 13:37:50|924.2|923.7|923.6|922.9|924.2|923.7|923.6|922.7|338
1628084280000|2021-08-04 13:38:00||923||923||923||923|0
1628084290000|2021-08-04 13:38:10||922.9||922.9||922.9||922.9|0
1628084300000|2021-08-04 13:38:20|923.5|923.1|923|922.7|923.5|923.1|923|922.7|1004
1628084310000|2021-08-04 13:38:30|923.1|922.8|922.8|922.7|923.3|922.8|922.8|922.7|1713
1628084320000|2021-08-04 13:38:40|||||||||313
1628084330000|2021-08-04 13:38:50|922.7|922.6|922.7|922.6|922.8|922.6|922.7|922.6|991
1628084340000|2021-08-04 13:39:00|922.8|922.7|923|922.6|923|922.7|922.8|922.6|535
1628084350000|2021-08-04 13:39:10|923.2|922.7|923.6|923|923.8|923.1|923|922.6|1670
1628084360000|2021-08-04 13:39:20|923.8|922.9|923.6|922.9|923.8|922.9|923.6|922.9|24
1628084370000|2021-08-04 13:39:30||923||922.9||923||922.9|0
1628084380000|2021-08-04 13:39:40|923.8|923|924.4|923.7|924.6|923.7|923.8|923|282
1628084390000|2021-08-04 13:39:50|924.5||924.5||924.5||924.5||0
1628084400000|2021-08-04 13:40:00|924.4|923.6|924|923.4|924.4|923.6|924|923.4|0
1628084410000|2021-08-04 13:40:10|923.9|923.2|923.4|922.8|923.9|923.2|923.4|922.8|1704
1628084420000|2021-08-04 13:40:20||922.7||922.8||922.8||922.7|0
1628084430000|2021-08-04 13:40:30||922.7||922.7||922.7||922.7|0
1628084440000|2021-08-04 13:40:40|923.3|922.8|923.6|923|923.8|923|923.3|922.8|1206
1628084450000|2021-08-04 13:40:50|923.4|922.9|923.4|922.8|923.4|922.9|923.4|922.7|0
1628084460000|2021-08-04 13:41:00||922.7||922.8||922.8||922.7|0
1628084470000|2021-08-04 13:41:10|923.3|922.7|923.1|922.6|923.3|922.7|923.1|922.6|859
1628084480000|2021-08-04 13:41:20|923||922.9||923||922.9||65
1628084490000|2021-08-04 13:41:30|923||922.9||923||922.9||0
1628084500000|2021-08-04 13:41:40|922.8|922.4|922.7|922.1|922.8|922.4|922.7|922|894
1628084510000|2021-08-04 13:41:50|922.6|922.2|923|922.7|923.6|922.8|922.6|922.2|2272
1628084520000|2021-08-04 13:42:00|923.2|922.8|923.2|922.6|923.3|922.8|923.2|922.5|635
1628084530000|2021-08-04 13:42:10|923.1||923.3||923.3||923.1||0
1628084540000|2021-08-04 13:42:20|923.2|922.4|922.9|922.3|923.2|922.4|922.8|922|2230
1628084550000|2021-08-04 13:42:30||922.2||922.3||922.3||922.2|0
1628084560000|2021-08-04 13:42:40|||||||||4
1628084570000|2021-08-04 13:42:50|922.8||922.7||922.8||922.7||0
1628084590000|2021-08-04 13:43:10|923|922.4|923|922.4|923|922.5|923|922|650
1628084600000|2021-08-04 13:43:20|922.9||922.9||922.9||922.9||0
1628084610000|2021-08-04 13:43:30|923|922.5|923.1|922.8|923.4|922.8|923|922.5|666
1628084620000|2021-08-04 13:43:40|923.4|922.9|923.3|922.8|923.5|922.9|923.3|922.8|37
1628084660000|2021-08-04 13:44:20|923.4|922.9|923.9|923.4|923.9|923.4|923.4|922.9|730
1628084680000|2021-08-04 13:44:40||923.5||923.5||923.5||923.5|0
1628084690000|2021-08-04 13:44:50||923.4||923.4||923.4||923.4|0
1628084700000|2021-08-04 13:45:00|924|923.5|924.3|923.7|924.4|923.7|924|923.5|500
1628084710000|2021-08-04 13:45:10|924.2|923.5|923.2|922.4|924.2|923.5|923.2|922.4|1489
1628084720000|2021-08-04 13:45:20|923.1|922.5|923|922.4|923.2|922.5|923|922.4|1349
1628084730000|2021-08-04 13:45:30|922.9|922.5|922.9|922.4|923|922.6|922.8|922.4|625
1628084770000|2021-08-04 13:46:10|923|922.5|923|922.4|923|922.8|923|922.4|611
1628084780000|2021-08-04 13:46:20|922.9||922.9||922.9||922.9||0
1628084800000|2021-08-04 13:46:40|922.8|922.5|922.9|922.4|922.9|922.6|922.8|922.4|732
1628084820000|2021-08-04 13:47:00|923|922.5|923.2|922.7|923.5|923|923|922.5|1448
1628084830000|2021-08-04 13:47:10|923.4|922.8|923|922.4|923.5|923.1|923|922.4|535
1628084840000|2021-08-04 13:47:20||922.5||922.5||922.5||922.5|0
1628084850000|2021-08-04 13:47:30|923.2|922.6|923.2|922.9|923.5|922.9|923.2|922.6|304
1628084870000|2021-08-04 13:47:50|923.4|923|923.2|922.9|923.5|923|923.2|922.9|499
1628084880000|2021-08-04 13:48:00|923.3|923|924.1|923.8|924.1|923.8|923.3|923|2936
1628084890000|2021-08-04 13:48:10||923.7||923.7||923.7||923.7|0
1628084900000|2021-08-04 13:48:20|924|923.5|924|923.6|924|923.6|924|923.5|28
1628084920000|2021-08-04 13:48:40|923.9|923.4|923.2|922.7|923.9|923.4|923.2|922.6|3
1628084930000|2021-08-04 13:48:50|923.1|922.6|922.6|922|923.1|922.6|922.6|922|102
1628084940000|2021-08-04 13:49:00|922.5|922.1|922.8|922.5|922.8|922.5|922.5|922.1|2755
1628084950000|2021-08-04 13:49:10|922.9|922.6|923.1|922.7|923.1|922.7|922.9|922.6|1091
1628084960000|2021-08-04 13:49:20|923.3|922.6|923.2|922.7|923.3|922.7|923.1|922.6|940
1628084970000|2021-08-04 13:49:30|923.1|922.6|923.1|922.6|923.2|922.6|922.8|922.5|200
1628084980000|2021-08-04 13:49:40||922.5||922.6||922.6||922.5|0
1628084990000|2021-08-04 13:49:50|923.3|922.7|923.3|922.9|923.5|922.9|923.3|922.7|477
1628085000000|2021-08-04 13:50:00|923.5|923|923.4|923.1|923.5|923.1|923.4|923|13
1628085010000|2021-08-04 13:50:10|923.5|923.2|924.2|923.6|924.2|923.6|923.5|923.2|1495
1628085020000|2021-08-04 13:50:20|924.1|923.7|924.1|923.6|924.9|924.3|924|923.6|8573
1628085030000|2021-08-04 13:50:30|924|923.5|922.4|921.8|924|923.5|921.9|921|32932
1628085040000|2021-08-04 13:50:40|922.5|921.9|922.9|922.3|923.3|922.3|922.5|921.9|1095
1628085050000|2021-08-04 13:50:50|923.1|922.4|923|922.2|923.1|922.5|923|922.1|82
1628085060000|2021-08-04 13:51:00|922.9|922|923.2|922.7|923.8|923|922.6|921.5|9136
1628085070000|2021-08-04 13:51:10|923.1|922.3|922.5|922|923.1|922.3|922.5|921.8|1500
1628085090000|2021-08-04 13:51:30|922.4|921.8|922.1|921.5|922.4|921.8|922.1|921.5|500
1628085100000|2021-08-04 13:51:40|922|921.2|921.7|921.2|922|921.2|921.7|921.2|1454
1628085110000|2021-08-04 13:51:50|921.6||921.6||921.6||921.6||80
1628085120000|2021-08-04 13:52:00|921.7|921.3|922|921.4|922|921.9|921.7|921.3|1555
1628085130000|2021-08-04 13:52:10||921.5||921.4||921.5||921.4|0
1628085140000|2021-08-04 13:52:20|922.2|921.5|922.3|921.8|922.6|921.9|922.2|921.5|979
1628085150000|2021-08-04 13:52:30||921.7||921.7||921.7||921.7|0
1628085160000|2021-08-04 13:52:40|922.2|921.6|922.6|921.9|922.6|922.3|922.2|921.6|5694
1628085170000|2021-08-04 13:52:50|922.7|922|921.6|921|922.9|922.4|921.6|921|4727
1628085180000|2021-08-04 13:53:00|921.3|921.1|922|921.5|922|921.6|921.3|921.1|1645
1628085190000|2021-08-04 13:53:10||921.4||921.5||921.5||921.4|0
1628085200000|2021-08-04 13:53:20|921.9|921.4|921.8|921.1|921.9|921.5|921.8|921|1
1628085210000|2021-08-04 13:53:30||921.2||921.2||921.2||921.2|0
1628085240000|2021-08-04 13:54:00|921.7|921.1|921.7|921.1|921.7|921.1|921.6|921.1|139
1628085250000|2021-08-04 13:54:10|921.6|921.2|921.7|921.1|921.7|921.2|921.6|921.1|1450
1628085260000|2021-08-04 13:54:20||921.3||921.3||921.3||921.3|0
1628085270000|2021-08-04 13:54:30|921.6|921.1|921.7|921.3|921.7|921.4|921.5|921.1|4729
1628085290000|2021-08-04 13:54:50|921.6|921.1|921.8|921.4|921.8|921.4|921.6|921.1|2918
1628085300000|2021-08-04 13:55:00|921.9|921.5|921.9|921.6|922|921.9|921.9|921.4|1933
1628085310000|2021-08-04 13:55:10|921.8|921.4|921.9|921.3|921.9|921.4|921.5|921.1|68
1628085320000|2021-08-04 13:55:20||921.4||921.4||921.4||921.4|0
1628085330000|2021-08-04 13:55:30|922|921.5|922.1|921.5|922.1|921.6|921.8|921.5|1557
1628085340000|2021-08-04 13:55:40|922|921.4|922|921.4|922|921.4|922|921.3|0
1628085360000|2021-08-04 13:56:00|921.9|921.3|921.9|921.3|921.9|921.3|921.9|921.3|0
1628085370000|2021-08-04 13:56:10|921.8|921.1|921.5|921|921.8|921.1|921.5|921|350
1628085380000|2021-08-04 13:56:20|921.4|920.8|921.3|920.5|921.4|920.8|921.3|920.5|3000
1628085390000|2021-08-04 13:56:30|921.2||921.1||921.2||921.1||0
1628085400000|2021-08-04 13:56:40|921|920.6|921.1|920.6|921.1|920.6|921|920.5|870
1628085410000|2021-08-04 13:56:50||920.5||920.5||920.5||920.5|0
1628085420000|2021-08-04 13:57:00|921|920.6|921.1|920.6|921.1|921|921|920.5|600
1628085430000|2021-08-04 13:57:10|920.9|920.7|920.9|920.5|920.9|920.7|920.9|920.5|305
1628085440000|2021-08-04 13:57:20|920.8||920.8||920.8||920.8||0
1628085450000|2021-08-04 13:57:30|920.7|920.3|920.7|920.1|920.8|920.3|920.7|920|937
1628085460000|2021-08-04 13:57:40|920.6|920|920.9|920.4|920.9|920.7|920.4|920|9840
1628085470000|2021-08-04 13:57:50|920.8|920.2|920.8|920.2|920.8|920.2|920.8|920.1|15
1628085500000|2021-08-04 13:58:20|920.7|920.1|920.2|920|920.7|920.1|920.1|919.4|9204
1628085510000|2021-08-04 13:58:30|920.1|919.8|920.1|919.5|920.2|919.8|920.1|919.5|3
1628085520000|2021-08-04 13:58:40|920.2|919.6|920.1|919.8|920.3|920|920.1|919.3|2266
1628085530000|2021-08-04 13:58:50|920.2|919.9|920.2|919.9|920.2|919.9|920.2|919.9|829
1628085540000|2021-08-04 13:59:00|920.3|920|920.5|920.1|920.7|920.2|920.2|919.8|5582
1628085550000|2021-08-04 13:59:10|920.8|920.2|920.8|920.4|920.8|920.4|920.5|920.2|1573
1628085560000|2021-08-04 13:59:20|921.1|920.5|921.6|920.3|922.5|921.7|921|920.3|9883
1628085580000|2021-08-04 13:59:40|921.5|921|921.2|920.3|921.5|921|921.2|920.3|1077
1628085590000|2021-08-04 13:59:50|921.1|920.2|921|920.3|921.1|920.3|921|920.2|83
1628085610000|2021-08-04 14:00:10|921.1|920.4|921.3|920.7|921.3|920.7|921.1|920.4|1344
1628085620000|2021-08-04 14:00:20|921.9|920.8|922.1|921.3|922.6|921.3|921.4|920.8|644
1628085630000|2021-08-04 14:00:30|922|920.3|921.7|920.7|922|920.8|921.7|920.2|5700
1628085640000|2021-08-04 14:00:40|921.6|920.8|921.6|921|921.6|921|921.6|920.8|910
1628085650000|2021-08-04 14:00:50|||||||||257
1628085660000|2021-08-04 14:01:00||921.1||921.1||921.1||921.1|0
1628085670000|2021-08-04 14:01:10|921.7|921.2|922|921.5|922|921.6|921.6|921.2|3535
1628085680000|2021-08-04 14:01:20||921.4||921.3||921.4||921.3|0
1628085690000|2021-08-04 14:01:30||921.4||921.4||921.4||921.4|0
1628085700000|2021-08-04 14:01:40|921.9|921.2|922|921.4|922.1|921.5|921.9|921.2|1737
1628085710000|2021-08-04 14:01:50|921.9|921.3|921.9|921.4|921.9|921.4|921.9|921.2|240
1628085720000|2021-08-04 14:02:00|922|921.5|922.2|921.5|922.2|921.6|922|921.4|541
1628085730000|2021-08-04 14:02:10|922|921.4|922|921.5|922|921.5|922|921.4|71
1628085740000|2021-08-04 14:02:20|921.6|921.6|922.3|921.6|922.3|921.9|921.6|921.3|401
1628085750000|2021-08-04 14:02:30|922.2|921.5|922.1|921.5|922.2|921.5|921.9|921.2|1619
1628085760000|2021-08-04 14:02:40|922|921.4|921.8|921.1|922|921.4|921.8|921.1|0
1628085770000|2021-08-04 14:02:50|921.7|921|922|921.5|922.2|921.9|921.6|921|240
1628085780000|2021-08-04 14:03:00|921.9|921.4|921.9|921.2|921.9|921.4|921.9|921.2|0
1628085790000|2021-08-04 14:03:10|921.8|921.1|921.8|921.1|922.1|921.3|921.8|921.1|2000
1628085800000|2021-08-04 14:03:20|921.7||921.4||921.7||921.4||0
1628085810000|2021-08-04 14:03:30|921.3|921|921|920.4|921.3|921|921|920.4|734
1628085820000|2021-08-04 14:03:40|921.1|920.5|921.8|921.2|921.8|921.5|921.1|920.5|2636
1628085830000|2021-08-04 14:03:50|921.7|921.3|921.7|921.2|922|921.4|921.7|921.1|1624
1628085840000|2021-08-04 14:04:00|921.9|921.1|921.9|921.3|921.9|921.3|921.7|921.1|1406
1628085860000|2021-08-04 14:04:20|921.8|921.2|921.8|921.2|921.8|921.2|921.8|921.1|84
1628085870000|2021-08-04 14:04:30|921.7|921.7|921.6|921.2|921.7|921.7|921.5|921.2|50
1628085880000|2021-08-04 14:04:40|921.7|921.3|921.9|921.5|922|921.5|921.6|921.3|742
1628085890000|2021-08-04 14:04:50|921.8|921.3|921|920.4|921.8|921.3|921|920.4|4567
1628085900000|2021-08-04 14:05:00|920.9|920.5|920.5|919.6|920.9|920.8|920.5|919.5|3839
1628085910000|2021-08-04 14:05:10||919.5||919.4||919.5||919.4|0
1628085930000|2021-08-04 14:05:30||919.5||919.5||919.5||919.5|0
1628085940000|2021-08-04 14:05:40|920.4|919.6|920.2|919.4|920.4|919.6|920.2|919.3|77
1628085950000|2021-08-04 14:05:50|920.1|919.3|919.9|919.2|920.1|919.3|919.9|919.1|0
1628085960000|2021-08-04 14:06:00|919.8|919.1|920.2|919.8|920.4|920.1|919.8|919.1|13948
1628085970000|2021-08-04 14:06:10|920.3||920.1||920.3||920.1||185
1628085980000|2021-08-04 14:06:20|920.3|919.9|921.3|920.6|921.4|920.6|920.3|919.9|1779
1628085990000|2021-08-04 14:06:30|921.4|920.7|922|921.2|922.1|921.2|921.4|920.7|336
1628086000000|2021-08-04 14:06:40|921.8|921.3|921.7|921.3|921.8|921.3|921.7|921.3|0
1628086010000|2021-08-04 14:06:50|921.6|921.1|921.4|920.4|921.6|921.1|921.4|920.3|273
1628086020000|2021-08-04 14:07:00|921.3|920.3|921.2|920.4|921.3|920.4|921.2|920.3|67
1628086030000|2021-08-04 14:07:10||920.5||920.6||920.6||920.5|0
1628086040000|2021-08-04 14:07:20|921.3|920.7|921.6|920.8|921.8|920.8|921.3|920.7|518
1628086080000|2021-08-04 14:08:00|921.8|920.9|922.7|921.8|922.8|921.8|921.8|920.9|774
1628086090000|2021-08-04 14:08:10||921.9||922||922||921.9|0
1628086100000|2021-08-04 14:08:20||921.9||921.9||921.9||921.9|71
1628086110000|2021-08-04 14:08:30|922.6|922|922.6|922|923.1|922.9|922.4|922|5752
1628086120000|2021-08-04 14:08:40|922.7|921.8|922.9|922.4|923|922.4|922.7|921.7|1392
1628086130000|2021-08-04 14:08:50||922.5||922.5||922.5||922.5|0
1628086140000|2021-08-04 14:09:00|922.8|922.4|922.8|922.3|922.8|922.4|922.8|922.2|100
1628086150000|2021-08-04 14:09:10|||||||||150
1628086160000|2021-08-04 14:09:20|922.7|922.1|922.3|921.6|922.7|922.1|922.3|921.6|1154
1628086170000|2021-08-04 14:09:30|922.2|921.5|922.2|921.6|922.2|921.6|922.1|921.5|0
1628086180000|2021-08-04 14:09:40|||||||||637
1628086200000|2021-08-04 14:10:00|922.3|921.7|922.5|921.9|922.5|922.2|922.2|921.7|2244
1628086210000|2021-08-04 14:10:10|922.4||922.4||922.4||922.4||0
1628086220000|2021-08-04 14:10:20|922.3|921.7|922.2|921.5|922.3|921.7|922.2|921.5|16
1628086260000|2021-08-04 14:11:00|922.1|921.6|921.6|920.9|922.1|921.6|921.6|920.9|91
1628086270000|2021-08-04 14:11:10|921.9|921|921.3|920.9|921.9|921.1|921.3|920.9|7200
1628086280000|2021-08-04 14:11:20|921.2|920.8|921|920.5|921.3|920.8|921|920.4|4752
1628086290000|2021-08-04 14:11:30||920.4||920.3||920.4||920.3|0
1628086300000|2021-08-04 14:11:40|920.9|920.4|920.8|920.5|921|920.8|920.8|920.4|2576
1628086310000|2021-08-04 14:11:50||920.4||920.3||920.4||920.3|0
1628086320000|2021-08-04 14:12:00|920.7|920.2|920.7|920.1|920.7|920.2|920.7|920.1|0
1628086330000|2021-08-04 14:12:10|920.6|920|920.3|919.8|920.6|920.3|920.3|919.8|906
1628086340000|2021-08-04 14:12:20|920.2|919.6|920.1|919.7|920.2|919.8|920|919.5|1718
1628086350000|2021-08-04 14:12:30|920.3|919.8|920.3|919.7|920.5|920.3|920.1|919.7|1217
1628086380000|2021-08-04 14:13:00|920.4|919.8|920.9|920.2|921.2|920.6|920.4|919.8|10194
1628086390000|2021-08-04 14:13:10|920.8|920.1|920.1|919.5|920.8|920.4|920.1|919.5|6266
1628086400000|2021-08-04 14:13:20|920|919.4|919.8|919.3|920|919.6|919.7|919.3|8402
1628086410000|2021-08-04 14:13:30|919.9|919.5|920|919.5|920|919.6|919.7|919.3|2479
1628086420000|2021-08-04 14:13:40|920.1|919.6|920.7|920.2|921.3|920.5|920.1|919.6|4818
1628086430000|2021-08-04 14:13:50|920.6|920.1|920.7|920.2|920.7|920.2|920.5|919.9|938
1628086440000|2021-08-04 14:14:00|920.6|920.1|920.6|920|920.6|920.1|920.6|920|69
1628086450000|2021-08-04 14:14:10|920.5|920.1|920.5|920.1|920.5|920.3|920.5|920.1|0
1628086460000|2021-08-04 14:14:20|920.4|920|920.3|920|920.7|920.1|920.2|920|1446
1628086470000|2021-08-04 14:14:30|920.5|920.1|920.5|920.1|920.5|920.1|920.5|920.1|317
1628086480000|2021-08-04 14:14:40|920.7|920.2|920.6|920.2|920.7|920.3|920.6|920.2|248
1628086490000|2021-08-04 14:14:50|920.7|920.1|920.7|920.3|920.7|920.3|920.7|920.1|363
1628086500000|2021-08-04 14:15:00|920.8|920.4|920.6|920|920.8|920.6|920.4|919.8|3390
1628086510000|2021-08-04 14:15:10|920.5|920.1|920.5|920.3|920.8|920.3|920.5|920.1|313
1628086520000|2021-08-04 14:15:20|920.7|920.4|920.7|920.4|921.1|920.7|920.7|920.3|5589
1628086530000|2021-08-04 14:15:30|920.9|920.5|921|920.7|921.2|920.8|920.7|920.4|3692
1628086540000|2021-08-04 14:15:40|920.9|920.5|921.2|920.7|921.2|920.8|920.8|920.4|2487
1628086550000|2021-08-04 14:15:50|921.1|920.6|921.1|920.6|921.1|920.6|921.1|920.6|0
1628086560000|2021-08-04 14:16:00|921|920.5|920.7|920.3|921|920.5|920.7|920.3|3
1628086570000|2021-08-04 14:16:10|920.6|920.1|920.6|920.1|920.6|920.2|920.4|920.1|1620
1628086580000|2021-08-04 14:16:20|920.5|920|920.2|920|920.5|920.2|920.2|920|2910
1628086590000|2021-08-04 14:16:30|920.3|920.1|921.2|920.7|921.4|920.9|920.2|920|3590
1628086600000|2021-08-04 14:16:40|921.1|920.6|920.9|920.6|921.1|920.6|920.9|920.6|0
1628086610000|2021-08-04 14:16:50|921|920.7|921.1|920.7|921.1|920.8|921|920.6|562
1628086620000|2021-08-04 14:17:00|921.2|920.8|921.2|920.8|921.3|920.8|921.2|920.8|263
1628086630000|2021-08-04 14:17:10|921.1||921.1||921.1||921.1||0
1628086640000|2021-08-04 14:17:20|921.2|920.9|921.3|920.8|921.4|920.9|921.2|920.8|297
1628086650000|2021-08-04 14:17:30||920.9||920.9||920.9||920.7|0
1628086660000|2021-08-04 14:17:40|921.4|920.8|921.3|921.1|921.4|921.1|921.3|920.8|336
1628086680000|2021-08-04 14:18:00|921.2|920.9|921.2|920.8|921.2|920.9|921.2|920.8|69
1628086700000|2021-08-04 14:18:20|921.3|920.9|921.2|920.9|921.3|920.9|921.2|920.8|1131
1628086710000|2021-08-04 14:18:30|921.3|921|921.6|921|921.8|921.3|921.3|921|1841
1628086720000|2021-08-04 14:18:40|921.5|921.1|921.3|920.7|921.5|921.1|921.3|920.7|285
1628086730000|2021-08-04 14:18:50||920.5||920.5||920.5||920.5|0
1628086740000|2021-08-04 14:19:00|921.2||921.1||921.2||921.1||0
1628086750000|2021-08-04 14:19:10|921.2|920.3|921.9|921.3|922.1|921.3|921.2|920.3|814
1628086760000|2021-08-04 14:19:20|922.1|921.4|922.7|921.9|922.8|921.9|922.1|921.4|1495
1628086770000|2021-08-04 14:19:30|922.9|922|924.3|923.3|924.4|923.3|922.9|922|405
1628086780000|2021-08-04 14:19:40|||||||||75
1628086790000|2021-08-04 14:19:50|924.2||924.1||924.2||924.1||0
1628086800000|2021-08-04 14:20:00|924|923.2|923.8|923.2|924|923.3|923.8|923.2|0
1628086810000|2021-08-04 14:20:10|923.7|923|923.4|922.8|923.7|923|923.4|922.8|542
1628086820000|2021-08-04 14:20:20|923.3|922.9|923.3|922.7|923.3|922.9|923.3|922.7|0
1628086830000|2021-08-04 14:20:30|923.2|922.6|923.2|922.2|923.2|922.6|923.2|922.2|0
1628086840000|2021-08-04 14:20:40|923.1|922.3|922.8|922|923.1|922.3|922.8|922|103
1628086850000|2021-08-04 14:20:50||922.1||922.1||922.1||922.1|0
1628086860000|2021-08-04 14:21:00|922.9|922.2|923.7|922.9|924|922.9|922.9|922.2|2431
1628086870000|2021-08-04 14:21:10|923.6||923.5||923.6||923.5||159
1628086890000|2021-08-04 14:21:30|923.4|922.7|923.1|922.4|923.4|923|923.1|922.4|526
1628086900000|2021-08-04 14:21:40|923|922.3|922.7|922.1|923|922.3|922.7|922.1|0
1628086910000|2021-08-04 14:21:50|922.8|922.2|923|922.5|923|922.5|922.5|921.9|3681
1628086920000|2021-08-04 14:22:00|922.9|922.4|922.9|922.1|922.9|922.4|922.7|922.1|46
1628086930000|2021-08-04 14:22:10|922.8||922.6||922.8||922.6||0
1628086940000|2021-08-04 14:22:20|922.7|922.2|923|922.4|923|922.4|922.7|922.2|626
1628086970000|2021-08-04 14:22:50|922.9|922.3|922.7|922.1|922.9|922.3|922.7|922.1|110
1628086980000|2021-08-04 14:23:00|922.6||922.4||922.6||922.4||200
1628087000000|2021-08-04 14:23:20|||||||||85
1628087040000|2021-08-04 14:24:00|922.3|921.9|921.9|921.6|922.4|921.9|921.9|921.5|1242
1628087050000|2021-08-04 14:24:10|921.8|921.3|921.5|920.8|921.8|921.3|921.5|920.7|1000
1628087060000|2021-08-04 14:24:20|||||||||86
1628087080000|2021-08-04 14:24:40|921.4|920.7|921.3|920.8|921.4|920.9|921.3|920.7|0
1628087100000|2021-08-04 14:25:00|921.2|920.7|920.9|920.4|921.2|920.7|920.9|920.4|0
1628087110000|2021-08-04 14:25:10|920.8|920.2|920.4|920|920.8|920.2|920.4|920|723
1628087120000|2021-08-04 14:25:20|||||||||106
1628087150000|2021-08-04 14:25:50|920.6|920.1|921|920.6|921.3|920.8|920.6|920.1|4565
1628087160000|2021-08-04 14:26:00|921.2|920.7|921|920.5|921.2|920.7|921|920.5|584
1628087170000|2021-08-04 14:26:10||920.6||920.5||920.6||920.5|0
1628087180000|2021-08-04 14:26:20|920.9|920.4|921.3|920.7|921.3|920.7|920.9|920.4|453
1628087190000|2021-08-04 14:26:30|921|920.8|921.6|921.1|921.9|921.1|921|920.8|308
1628087200000|2021-08-04 14:26:40|921.3|920.9|921.3|920.9|921.3|920.9|921.3|920.9|0
1628087210000|2021-08-04 14:26:50|921.6|921|921.4|921.1|921.6|921.3|921.3|921|808
1628087220000|2021-08-04 14:27:00|921.3|921.2|921.6|921.1|921.6|921.2|921.3|921|270
1628087240000|2021-08-04 14:27:20|921.7|921.2|921.7|921.2|921.7|921.4|921.7|921.2|474
1628087250000|2021-08-04 14:27:30|921.6|921.1|921.6|921.2|921.6|921.2|921.6|921.1|0
1628087260000|2021-08-04 14:27:40|921.5|920.7|920.1|919.3|921.5|920.7|919.8|919.1|40256
1628087270000|2021-08-04 14:27:50|920|919.1|919.8|919.1|920|919.1|919.8|919.1|84
1628087280000|2021-08-04 14:28:00|919.7|919|919.2|918.7|919.8|919|919.2|918.7|3995
1628087290000|2021-08-04 14:28:10|919.1|918.5|919.6|919|920|919|918.9|918.1|12294
1628087300000|2021-08-04 14:28:20|919.7|918.9|919.6|918.6|920.5|919.2|918.9|918.4|13148
1628087310000|2021-08-04 14:28:30|919.5|918.7|919.1|918.5|919.5|918.7|919.1|918.4|2506
1628087330000|2021-08-04 14:28:50|919.3|918.4|919.4|918.6|919.5|918.7|919.3|918.4|2277
1628087340000|2021-08-04 14:29:00|919.2||919.2||919.2||919.2||0
1628087350000|2021-08-04 14:29:10|919.4|918.7|919.7|918.8|920.2|919.4|919.4|918.7|3592
1628087360000|2021-08-04 14:29:20|919.8|918.9|919.7|919|920|919|919.7|918.9|2000
1628087370000|2021-08-04 14:29:30||918.9||918.9||918.9||918.9|0
1628087400000|2021-08-04 14:30:00|919.6|918.8|919.3|918.5|919.6|918.8|919.3|918.5|0
1628087410000|2021-08-04 14:30:10|919|918.6|918.9|918.3|919.5|918.7|918.8|918.3|2852
1628087420000|2021-08-04 14:30:20|918.8|918.4|918.3|917.1|919.2|918.4|918.3|917.1|7381
1628087440000|2021-08-04 14:30:40|918.2|917|917.7|917|918.2|917|917.7|917|0
1628087450000|2021-08-04 14:30:50|917.6|916.8|917.3|916.7|917.6|916.8|917.3|916.6|407
1628087460000|2021-08-04 14:31:00|917.5|916.8|917.4|916.9|917.7|916.9|917.2|916.7|2528
1628087470000|2021-08-04 14:31:10|917.5|916.8|917.3|916.7|918.1|917.8|917|916.7|10419
1628087480000|2021-08-04 14:31:20|917.2|916.6|916.9|916|917.2|916.6|916.9|916|10749
1628087490000|2021-08-04 14:31:30||916.1||916.1||916.1||916.1|0
1628087500000|2021-08-04 14:31:40|916.8|916|916.7|916|916.8|916|916.7|916|0
1628087510000|2021-08-04 14:31:50|916.9|916.1|916.8|916.5|917.1|916.6|916.8|916.1|6650
1628087520000|2021-08-04 14:32:00|916.9|916.6|917.2|916.5|917.2|916.6|916.9|916.5|1081
1628087530000|2021-08-04 14:32:10|917.1||917.1||917.1||917.1||0
1628087540000|2021-08-04 14:32:20|917.2|917.1|917|916.5|917.4|917.1|917|916.5|6666
1628087550000|2021-08-04 14:32:30|917.2|917|917|916.4|917.2|917.1|917|916.3|5787
1628087560000|2021-08-04 14:32:40|916.9|916.3|916.9|916.3|917|916.3|916.9|916.3|0
1628087570000|2021-08-04 14:32:50|916.8|916.2|916.8|916.1|916.8|916.2|916.8|916.1|86
1628087580000|2021-08-04 14:33:00||916.2||916.2||916.2||916.2|0
1628087590000|2021-08-04 14:33:10||916.1||916.1||916.1||916.1|0
1628087600000|2021-08-04 14:33:20|916.7|916|914.9|914.4|916.7|916|914.9|914.2|41714
1628087610000|2021-08-04 14:33:30|914.8|914.9|915.3|914.6|915.6|914.9|914.8|914.4|6324
1628087620000|2021-08-04 14:33:40|915.5|914.7|915.6|915.1|916.2|915.4|915.2|914.6|6760
1628087630000|2021-08-04 14:33:50|915.5|915|915.4|914.7|915.5|915.1|915.4|914.6|99
1628087640000|2021-08-04 14:34:00|915.3|914.6|915.3|914.3|915.3|914.6|915.3|914.3|0
1628087650000|2021-08-04 14:34:10|915.2|914.1|914.9|914|915.2|914.1|914.9|914|0
1628087660000|2021-08-04 14:34:20|914.8||914.5||914.8||914.5||0
1628087670000|2021-08-04 14:34:30|914.4|913.7|914.8|914.3|915.3|914.3|914.3|913.6|3571
1628087680000|2021-08-04 14:34:40|915|914.4|915|914.2|915.3|914.5|914.1|913.8|12204
1628087690000|2021-08-04 14:34:50|914.9|914.1|914.8|914.2|915.2|914.3|914.8|913.9|1683
1628087700000|2021-08-04 14:35:00|915|914.3|915.5|915|915.8|915.1|915|914.3|2351
1628087710000|2021-08-04 14:35:10|915.4|914.9|915.3|914.7|915.5|914.9|915|914.5|605
1628087720000|2021-08-04 14:35:20|915.5|914.8|915.6|914.8|915.9|915|915.5|914.7|216
1628087730000|2021-08-04 14:35:30|915.7|914.7|915.8|915.1|916.5|916|915.7|914.7|3000
1628087740000|2021-08-04 14:35:40|915.7|915|915.9|915.3|916|915.3|915.5|914.8|1629
1628087750000|2021-08-04 14:35:50|915.8|915.7|915.8|915|915.9|915.7|915.8|915|328
1628087760000|2021-08-04 14:36:00||915.1||915.1||915.1||915.1|0
1628087770000|2021-08-04 14:36:10|915.7|915|915.7|915|915.7|915.1|915.7|915|0
1628087780000|2021-08-04 14:36:20|915.6|914.8|915.3|914.7|915.6|915|915.1|914.7|1606
1628087790000|2021-08-04 14:36:30|915.4|914.8|915.6|915|915.6|915|915.3|914.7|781
1628087800000|2021-08-04 14:36:40|915.7|915.1|915.7|915.3|915.9|915.3|915.7|915.1|249
1628087810000|2021-08-04 14:36:50|915.6|915.1|915.8|915.6|915.9|915.6|915.6|915|1705
1628087820000|2021-08-04 14:37:00|915.9|915.7|916.4|915.8|916.5|916.3|915.9|915.7|469
1628087840000|2021-08-04 14:37:20|916.5|915.9|915.5|915.2|917|916|915.5|915.2|4610
1628087860000|2021-08-04 14:37:40|915.4|914.9|914.9|914.3|915.4|914.9|914.8|914.2|2633
1628087870000|2021-08-04 14:37:50|915.2|914.4|915.2|914.8|915.4|914.8|914.9|914.4|4539
1628087880000|2021-08-04 14:38:00|915.1|914.7|915|914.2|915.1|914.7|914.9|914.2|173
1628087890000|2021-08-04 14:38:10|914.8|914.6|914.7|914.2|914.8|914.6|914.7|914.2|270
1628087900000|2021-08-04 14:38:20|914.6|914|914.3|914|914.6|914|914.3|914|1500
1628087910000|2021-08-04 14:38:30|914.2|913.9|914.2|913.8|914.3|913.9|914.1|913.8|300
1628087920000|2021-08-04 14:38:40|914.3|913.9|914.2|913.8|914.3|914|914.2|913.8|1276
1628087930000|2021-08-04 14:38:50|914.3|913.9|914.4|914|915.2|914.4|914.2|913.9|3194
1628087940000|2021-08-04 14:39:00|914.3|913.9|914.3|913.7|914.3|914|913.9|913.1|7613
1628087950000|2021-08-04 14:39:10|914|913.8|914.5|913.9|914.8|914.2|914|913.8|747
1628087960000|2021-08-04 14:39:20|914.6|914.3|914.9|914.3|915|914.3|914.4|913.9|868
1628087970000|2021-08-04 14:39:30|914.7|914.1|914.4|914.1|914.7|914.1|914.4|914.1|116
1628087980000|2021-08-04 14:39:40|914.3|914.2|914.8|914.2|915.1|914.3|914.3|914.1|1257
1628087990000|2021-08-04 14:39:50|915.1|914.3|916.1|915|916.2|915|915|914.3|725
1628088000000|2021-08-04 14:40:00|916|914.9|915.2|914.5|916|915|915.1|914.4|99
1628088010000|2021-08-04 14:40:10|915.1|914.4|915.2|914.5|915.2|914.5|915.1|914.4|0
1628088020000|2021-08-04 14:40:20|915.1|914.8|915.2|914.8|915.2|914.8|915|914.5|797
1628088030000|2021-08-04 14:40:30|915.3|914.9|915.8|915.1|915.9|915.1|915.3|914.9|953
1628088040000|2021-08-04 14:40:40|915.9|915.2|915.9|915.2|915.9|915.2|915.9|915.2|0
1628088050000|2021-08-04 14:40:50|915.8|915.1|915.8|915.2|915.9|915.2|915.8|915.1|0
1628088060000|2021-08-04 14:41:00|915.9|915.3|916.1|915.5|916.7|915.7|915.9|915.3|792
1628088070000|2021-08-04 14:41:10||915.6||915.6||915.6||915.6|0
1628088080000|2021-08-04 14:41:20|916|915.7|916.1|915.8|916.6|916|915.9|915.7|1461
1628088090000|2021-08-04 14:41:30|916|915.7|916|915.5|916|915.7|915.7|915.5|1048
1628088100000|2021-08-04 14:41:40|916.2|915.6|916.3|915.7|916.6|915.8|916.2|915.6|962
1628088110000|2021-08-04 14:41:50|916.5|915.8|916.6|915.9|916.7|916.2|916.3|915.7|314
1628088120000|2021-08-04 14:42:00|916.5|916|916.6|916|916.6|916|916.5|916|100
1628088130000|2021-08-04 14:42:10|916.7|916.1|916.7|916|916.7|916.1|916.7|916|0
1628088140000|2021-08-04 14:42:20|916.8|916.1|918|916.9|918.1|916.9|916.6|916.1|1542
1628088150000|2021-08-04 14:42:30|918.2|917.3|917.8|917.4|918.4|917.5|917.8|917.3|2635
1628088160000|2021-08-04 14:42:40|917.7|917.3|918.6|917.8|918.7|917.9|917.6|917.3|438
1628088170000|2021-08-04 14:42:50|918.4|917.7|918.4|917.7|918.4|917.7|918.4|917.7|0
1628088180000|2021-08-04 14:43:00|918.3|917.8|918.7|918.1|919.6|919.1|918.3|917.8|9355
1628088190000|2021-08-04 14:43:10|918.6|918|919.2|918.5|919.2|918.5|918.5|918|824
1628088200000|2021-08-04 14:43:20|919.5|918.6|919.6|919|920|919.1|919.2|918.6|798
1628088210000|2021-08-04 14:43:30|919.9|919.4|920.1|919.5|920.1|919.5|919.9|919.4|348
1628088220000|2021-08-04 14:43:40||919.6||919.6||919.6||919.5|0
1628088230000|2021-08-04 14:43:50|920.4|920|920.9|920|921|920|920.4|920|353
1628088240000|2021-08-04 14:44:00|920.8|920.1|920.8|920.4|920.8|920.5|920.7|920.1|98
1628088250000|2021-08-04 14:44:10|921|920.2|920.5|920|921|920.2|920.4|919.6|1739
1628088260000|2021-08-04 14:44:20|||||||||11
1628088270000|2021-08-04 14:44:30|920.4||920.5||920.5||920.4||0
1628088280000|2021-08-04 14:44:40|920.4|919.7|919|917.9|920.4|919.7|918.7|917.7|12822
1628088290000|2021-08-04 14:44:50|918.9||918.9||918.9||918.9||0
1628088300000|2021-08-04 14:45:00|918.8||918.8||918.8||918.7||101
1628088310000|2021-08-04 14:45:10|919|918|919.9|918.8|920|918.8|918.8|918|2308
1628088320000|2021-08-04 14:45:20|919.5|918.7|919.2|918.5|919.5|918.7|919.2|918.5|0
1628088330000|2021-08-04 14:45:30|919.1|918.9|918.9|918.2|919.2|918.9|918.5|918.2|2394
1628088340000|2021-08-04 14:45:40|918.8|918.1|918.8|917.9|918.8|918.1|918.8|917.8|0
1628088350000|2021-08-04 14:45:50|918.7||918.7||918.7||918.7||0
1628088360000|2021-08-04 14:46:00|||||||||125
1628088370000|2021-08-04 14:46:10|918.6|917.8|918.6|918|918.7|918|918.6|917.6|0
1628088380000|2021-08-04 14:46:20|918.8|918.1|919|918.6|919.2|918.6|918.8|918.1|536
1628088390000|2021-08-04 14:46:30|||||||||85
1628088400000|2021-08-04 14:46:40|919.2|918.7|919.4|918.9|919.9|919|919.2|918.7|1186
1628088410000|2021-08-04 14:46:50||919.3||919.3||919.3||919.3|0
1628088420000|2021-08-04 14:47:00|919.7|919.4|920.3|919.4|920.3|919.4|919.7|919.4|520
1628088430000|2021-08-04 14:47:10|920.4|919.5|920.6|919.8|920.7|919.9|920.4|919.5|0
1628088440000|2021-08-04 14:47:20|920.7|919.9|921|920.3|921|920.3|920.7|919.9|39
1628088450000|2021-08-04 14:47:30||920.6||920.6||920.6||920.6|4
1628088470000|2021-08-04 14:47:50|920.9|920.9|921|920.6|921|920.9|920.9|920.6|270
1628088480000|2021-08-04 14:48:00|921.3|920.7|922.2|921.4|922.5|921.4|921.3|920.7|1286
1628088490000|2021-08-04 14:48:10|922.4|921.5|923.3|922.3|923.4|922.3|922.4|921.5|113
1628088500000|2021-08-04 14:48:20|923.2|922.7|922.4|921.6|923.2|922.7|922.3|921.5|1743
1628088510000|2021-08-04 14:48:30|922.3|921.7|922.1|920.8|922.3|921.8|922.1|920.8|3171
1628088520000|2021-08-04 14:48:40|922|920.7|921.6|921.2|922|921.2|921.6|920.7|0
1628088530000|2021-08-04 14:48:50|921.9|921.3|921.8|921.4|922|921.7|921.8|921.3|1480
1628088540000|2021-08-04 14:49:00|922|921.5|922|921.6|922|921.6|921.8|921.5|201
1628088550000|2021-08-04 14:49:10|921.9|921.3|921.8|921.1|922|921.3|921.8|921.1|384
1628088560000|2021-08-04 14:49:20|921.7|921.2|921.7|921.3|921.8|921.3|921.7|921|0
1628088580000|2021-08-04 14:49:40||921.6||921.6||921.6||921.6|0
1628088590000|2021-08-04 14:49:50|921.6|921.5|921.1|920.5|921.6|921.5|920.8|920.1|3780
1628088600000|2021-08-04 14:50:00|921|920.4|921.1|920.2|921.1|920.7|921|920.1|1351
1628088620000|2021-08-04 14:50:20|921||921||921||921||0
1628088630000|2021-08-04 14:50:30|920.9|920.3|920.9|920.3|920.9|920.3|920.9|920.3|0
1628088650000|2021-08-04 14:50:50|920.8|920.6|921.6|920.7|921.7|920.7|920.6|920.3|4945
1628088660000|2021-08-04 14:51:00|921.5||921.5||921.5||921.5||35
1628088690000|2021-08-04 14:51:30|921.4|920.6|921.3|920.5|921.4|920.6|921.3|920.4|0
1628088700000|2021-08-04 14:51:40|921.2|920.4|920.9|920.3|921.2|920.4|920.9|920.3|0
1628088710000|2021-08-04 14:51:50|921|920.6|920.8|920.3|921.2|920.6|920.8|920.3|240
1628088720000|2021-08-04 14:52:00|920.7|920.4|920.7|920.3|920.7|920.4|920.6|920.3|250
1628088740000|2021-08-04 14:52:20|920.6|920.4|920.7|920.4|920.9|920.4|920.6|920.3|700
1628088750000|2021-08-04 14:52:30|920.6|920.3|920.1|919.6|920.7|920.3|920|919.1|4057
1628088760000|2021-08-04 14:52:40||919.4||919.6||919.6||919.3|0
1628088780000|2021-08-04 14:53:00|920|919.7|920|919.8|920|919.8|920|919.7|0
1628088800000|2021-08-04 14:53:20|919.9|919.5|919.3|918.6|920|919.5|918.8|918.2|53812
1628088810000|2021-08-04 14:53:30||918.7||918.8||918.8||918.7|0
1628088820000|2021-08-04 14:53:40|919.4|918.9|919.4|918.9|919.5|919.2|919.4|918.9|100
1628088830000|2021-08-04 14:53:50|919.3|918.6|919.4|918.5|919.4|918.6|919.2|918.5|201
1628088850000|2021-08-04 14:54:10|919.5|918.7|919.5|919.1|919.5|919.1|919.5|918.7|0
1628088860000|2021-08-04 14:54:20|919.4|918.8|919.5|918.8|919.5|918.8|919.3|918.8|240
1628088870000|2021-08-04 14:54:30|919.3||919.5||919.5||919.3||1191
1628088880000|2021-08-04 14:54:40|919.4|918.9|919.4|918.9|919.5|918.9|919.4|918.9|630
1628088900000|2021-08-04 14:55:00|919.3|918.6|919.2|918.5|919.3|918.6|919.1|918.3|1600
1628088910000|2021-08-04 14:55:10|919|918.7|919|918.7|919|918.7|919|918.7|0
1628088930000|2021-08-04 14:55:30|918.9|918.4|919|918.2|919|918.4|918.9|918.1|788
1628088940000|2021-08-04 14:55:40||918.4||918.4||918.4||918.4|0
1628088950000|2021-08-04 14:55:50|918.8||918.8||918.8||918.8||0
1628088960000|2021-08-04 14:56:00||918.2||918.4||918.4||918.1|573
1628088980000|2021-08-04 14:56:20|918.9|918.5|918.8|918.5|919|918.7|918.8|918.4|972
1628088990000|2021-08-04 14:56:30|919|918.6|919|918.6|919|918.6|918.7|918.5|10
1628089000000|2021-08-04 14:56:40|918.9|918.5|919|918.7|919|918.9|918.9|918.5|943
1628089020000|2021-08-04 14:57:00|918.9|918.8|918.4|918|919|918.9|918.4|918|32707
1628089030000|2021-08-04 14:57:10|918.3||918.4||918.4||918.3||2531
1628089050000|2021-08-04 14:57:30|918.3||918.4||918.4||918.3||2876
1628089060000|2021-08-04 14:57:40|918.3|917.7|918.2|917.7|918.3|917.7|918|917.7|15144
1628089070000|2021-08-04 14:57:50|918.6|918.5|919|918.5|919|918.6|918.3|918|20982
1628089100000|2021-08-04 14:58:20|918.9|918.3|918.4|918|918.9|918.3|918.4|917.7|564
1628089110000|2021-08-04 14:58:30|918.3|917.8|918.3|917.9|918.3|917.9|918.3|917.8|227
1628089120000|2021-08-04 14:58:40||917.8||917.9||917.9||917.8|0
1628089130000|2021-08-04 14:58:50|918.4|918|919|918.6|919|918.6|918.4|918|1255
1628089140000|2021-08-04 14:59:00|918.9|918.3|918.7|918.3|919|918.3|918.7|918.3|740
1628089150000|2021-08-04 14:59:10|918.9|918.4|919|918.4|919|918.5|918.9|918.4|817
1628089160000|2021-08-04 14:59:20||918.5||918.5||918.5||918.5|0
1628089170000|2021-08-04 14:59:30||918.4||918.5||918.5||918.4|0
1628089190000|2021-08-04 14:59:50||918.6||918.7||918.7||918.6|0
1628089200000|2021-08-04 15:00:00|918.9||919||919||918.9||75
1628089210000|2021-08-04 15:00:10|918.9|918.6|918.9|918.7|919|918.7|918.8|918.6|1153
1628089220000|2021-08-04 15:00:20|918.8|918.6|918.9|918.6|919|918.6|918.7|918.6|487
1628089240000|2021-08-04 15:00:40|918.8|918.5|918.7|918.4|918.9|918.5|918.5|918.4|3428
1628089250000|2021-08-04 15:00:50|||||||||11
1628089260000|2021-08-04 15:01:00||918.5||918.5||918.5||918.5|0
1628089280000|2021-08-04 15:01:20|918.6|918.4|918.7|918.4|918.7|918.4|918.6|918.4|506
1628089300000|2021-08-04 15:01:40|918.6|918.3|918|917.3|918.6|918.3|917.9|917.2|30768
1628089310000|2021-08-04 15:01:50|917.9||917.8||917.9||917.8||0
1628089320000|2021-08-04 15:02:00|917.9|917.4|918|917.5|918.2|917.9|917.9|917.4|1116
1628089340000|2021-08-04 15:02:20|918.2|917.6|918.8|918.3|919|918.9|918.2|917.6|16100
1628089350000|2021-08-04 15:02:30|918.7|918.2|918.2|918|918.7|918.2|918.2|918|1441
1628089360000|2021-08-04 15:02:40|918.5|918.1|918.8|918.1|918.8|918.1|918.3|918.1|3161
1628089370000|2021-08-04 15:02:50|918.9|918.2|918.9|918.2|918.9|918.2|918.9|918.2|0
1628089380000|2021-08-04 15:03:00|919|918.3|919|918.3|919|918.6|918.6|918.3|16230
1628089390000|2021-08-04 15:03:10|918.6||918.8||918.8||918.6||0
1628089400000|2021-08-04 15:03:20|918.6|918.4|918.6|918.4|918.9|918.4|918.6|918.3|433
1628089410000|2021-08-04 15:03:30|918.8|918.5|918.8|918.5|918.9|918.6|918.8|918.5|341
1628089420000|2021-08-04 15:03:40|918.9|918.6|918.8|918.6|918.9|918.6|918.8|918.6|0
1628089430000|2021-08-04 15:03:50|918.7|918.5|918.6|918.3|918.8|918.5|918.6|918.3|1125
1628089440000|2021-08-04 15:04:00|918.5|918.2|918.1|918|918.5|918.2|918.1|918|1865
1628089450000|2021-08-04 15:04:10|||||||||986
1628089480000|2021-08-04 15:04:40|918|917.8|917.9|917.1|918.1|917.8|917.9|917|1401
1628089490000|2021-08-04 15:04:50|918.2|917.2|918.3|917.6|918.5|917.8|917.8|917.2|8491
1628089500000|2021-08-04 15:05:00|918.2|917.5|917.8|917.1|918.2|917.5|917.7|917.1|2533
1628089510000|2021-08-04 15:05:10|917.7|917.2|917.7|917.5|917.7|917.5|917.5|917.2|1499
1628089520000|2021-08-04 15:05:20|917.9|917.6|918.4|917.8|918.4|918.2|917.9|917.6|9669
1628089530000|2021-08-04 15:05:30||918.1||918.1||918.1||918.1|0
1628089540000|2021-08-04 15:05:40|918.2||918.2||918.2||918.2||0
1628089550000|2021-08-04 15:05:50|918.1|917.8|918.1|917.8|918.1|917.8|918.1|917.8|213
1628089570000|2021-08-04 15:06:10|918|918.1|918.1|917.8|918.4|918.1|917.9|917.8|3662
1628089580000|2021-08-04 15:06:20|918|917.5|917.8|917.6|918|917.6|917.8|917.4|2300
1628089590000|2021-08-04 15:06:30|918|917.7|918.3|918|918.3|918|918|917.6|409
1628089600000|2021-08-04 15:06:40|918.2||918.1||918.2||918.1||0
1628089610000|2021-08-04 15:06:50|918.3|918.1|918.4|918.1|918.5|918.4|918.2|918|2815
1628089620000|2021-08-04 15:07:00|918.5|918.2|918.8|918.3|918.9|918.4|918.5|918.2|671
1628089630000|2021-08-04 15:07:10|918.6||918.6||918.6||918.6||0
1628089640000|2021-08-04 15:07:20|918.8|918.2|918.9|918.3|919|918.7|918.7|918.1|524
1628089650000|2021-08-04 15:07:30|918.7|918.2|918.7|918.2|918.7|918.2|918.7|918.2|0
1628089660000|2021-08-04 15:07:40|918.9|918.8|918.9|918.8|919|918.8|918.9|918.8|7055
1628089670000|2021-08-04 15:07:50|918.8|918.6|918.8|918.5|918.8|918.6|918.8|918.5|1362
1628089680000|2021-08-04 15:08:00|918.9|918.6|918.7|918.3|919|918.9|918.6|918.2|16524
1628089690000|2021-08-04 15:08:10|918.6|918.2|918.7|918.2|918.7|918.2|918.6|918.2|0
1628089700000|2021-08-04 15:08:20|918.6|918.5|918.3|918|918.6|918.6|918.1|918|4003
1628089720000|2021-08-04 15:08:40|||||||||25
1628089730000|2021-08-04 15:08:50|918.2||918.1||918.2||918.1||0
1628089740000|2021-08-04 15:09:00|918.2|918.1|918.1|917.9|918.3|918.1|918.1|917.9|3820
1628089760000|2021-08-04 15:09:20|918.3|918|918.3|918.1|918.3|918.1|918.1|917.9|799
1628089770000|2021-08-04 15:09:30||918||918||918||917.9|0
1628089780000|2021-08-04 15:09:40|918.4|918.1|918.3|917.9|918.7|918.1|918.2|917.9|2530
1628089790000|2021-08-04 15:09:50|918.2|918|918.2|917.9|918.2|918|918.2|917.9|486
1628089820000|2021-08-04 15:10:20|918.1|917.8|917.9|917.8|918.2|917.8|917.9|917.8|260
1628089840000|2021-08-04 15:10:40|917.8|917.6|917.6|917.3|917.8|917.6|917.6|917.3|990
1628089850000|2021-08-04 15:10:50|917.8|917.4|918.7|918.2|918.9|918.3|917.8|917.4|3721
1628089860000|2021-08-04 15:11:00|918.6|918.1|918.9|918.5|919|918.8|918.6|918.1|3893
1628089870000|2021-08-04 15:11:10|919|918.6|919.3|918.7|919.4|918.7|919|918.6|4812
1628089880000|2021-08-04 15:11:20||918.8||918.9||918.9||918.8|0
1628089890000|2021-08-04 15:11:30|919.4|919|920.5|920|920.5|920|919.4|919|3824
1628089900000|2021-08-04 15:11:40|920.7|920.1|920.3|920|921|920.3|920.3|920|1404
1628089910000|2021-08-04 15:11:50|920.2|919.8|920.2|919.8|920.3|919.8|920.1|919.8|1018
1628089920000|2021-08-04 15:12:00|920.1|919.6|919.8|919.6|920.1|919.6|919.8|919.3|1430
1628089930000|2021-08-04 15:12:10|919.7|919.3|919.7|919.3|919.8|919.3|919.6|919.2|80
1628089940000|2021-08-04 15:12:20|919.8|919.4|920.1|919.5|920.1|919.7|919.7|919.4|1635
1628089950000|2021-08-04 15:12:30|920|919.6|920|919.5|920|919.6|920|919.5|50
1628089960000|2021-08-04 15:12:40|920.1|919.8|920.2|919.9|920.7|920|920.1|919.8|395
1628089980000|2021-08-04 15:13:00||920||920||920.1||919.9|1300
1628089990000|2021-08-04 15:13:10|920.1|919.7|920.1|919.7|920.2|919.8|920.1|919.7|290
1628090000000|2021-08-04 15:13:20|920|920|920.1|919.7|920.1|920|920|919.7|428
1628090020000|2021-08-04 15:13:40|920||920||920.1||920||0
1628090030000|2021-08-04 15:13:50|920.2|920.1|919.9|919.5|920.2|920.1|919.8|919.4|6896
1628090040000|2021-08-04 15:14:00|919.8|919.4|918.6|918.1|919.9|919.4|918.6|918.1|1039
1628090050000|2021-08-04 15:14:10|918.5|918|918.4|918|918.5|918|918.4|918|0
1628090060000|2021-08-04 15:14:20|918.6|918.1|917.7|917.3|918.6|918.3|917.7|917.2|2908
1628090070000|2021-08-04 15:14:30|917.5|917.2|918|917.5|918.6|917.9|917.5|917.1|3727
1628090080000|2021-08-04 15:14:40|917.9|917.4|917.9|917.2|917.9|917.4|917.9|917.2|0
1628090090000|2021-08-04 15:14:50||917.3||917.3||917.3||917.3|0
1628090110000|2021-08-04 15:15:10|917.8|917.2|917.6|917.3|918.2|917.6|917.5|917.2|4551
1628090120000|2021-08-04 15:15:20|917.7|917.4|918.1|917.5|918.2|917.5|917.6|917.4|1291
1628090140000|2021-08-04 15:15:40|918.3|917.6|918.9|918.2|918.9|918.2|918.3|917.6|854
1628090150000|2021-08-04 15:15:50|918.8|918.3|918.8|918.4|918.8|918.4|918.8|918.3|1023
1628090160000|2021-08-04 15:16:00|919.1|918.5|919.1|918.6|919.4|918.6|919.1|918.5|1159
1628090170000|2021-08-04 15:16:10|919||919||919||919||0
1628090190000|2021-08-04 15:16:30||918.5||918.5||918.5||918.5|0
1628090200000|2021-08-04 15:16:40|918.9|918.4|918.9|918.4|919|918.4|918.9|918.4|1264
1628090220000|2021-08-04 15:17:00|918.8|918.7|919|918.5|919|918.7|918.7|918.4|3470
1628090230000|2021-08-04 15:17:10|918.9|918.6|918.9|918.6|918.9|918.6|918.9|918.6|55
1628090240000|2021-08-04 15:17:20|||||||||20
1628090260000|2021-08-04 15:17:40|918.8|918.3|918.3|917.9|918.8|918.6|918.3|917.9|2502
1628090270000|2021-08-04 15:17:50|||||||||1000
1628090280000|2021-08-04 15:18:00|918.5|918|919.2|918.9|919.5|918.9|918.5|918|6090
1628090290000|2021-08-04 15:18:10|919.5|918.8|919.6|919.1|919.6|919.1|919.5|918.8|0
1628090300000|2021-08-04 15:18:20|919.8|918.9|919.5|919.4|919.8|919.4|919.4|918.6|1090
1628090320000|2021-08-04 15:18:40|919.4|919.1|919.4|918.7|919.4|919.1|919.3|918.7|3314
1628090330000|2021-08-04 15:18:50|919.2|918.8|919.2|918.8|919.2|918.9|919.2|918.8|0
1628090340000|2021-08-04 15:19:00|919.1||919.1||919.1||919.1||0
1628090350000|2021-08-04 15:19:10|919|918.6|918.9|918.5|919|918.6|918.8|918.5|1507
1628090360000|2021-08-04 15:19:20||918.6||918.5||918.7||918.5|0
1628090380000|2021-08-04 15:19:40|918.8||918.7||918.8||918.6||0
1628090390000|2021-08-04 15:19:50|||||||||170
1628090400000|2021-08-04 15:20:00|918.6|918.3|919|918.8|919.5|919.1|918.6|918.1|6490
1628090410000|2021-08-04 15:20:10||918.7||918.7||918.7||918.7|0
1628090420000|2021-08-04 15:20:20|919.3|918.8|919.4|918.7|919.4|918.8|919.2|918.6|1888
1628090430000|2021-08-04 15:20:30|919|919|919.3|919|919.6|919.1|919|918.6|1050
1628090440000|2021-08-04 15:20:40||918.9||918.9||918.9||918.9|0
1628090450000|2021-08-04 15:20:50||919||919||919||919|0
1628090460000|2021-08-04 15:21:00|919.2||919.2||919.2||919.2||204
1628090480000|2021-08-04 15:21:20|||||||||40
1628090490000|2021-08-04 15:21:30|||||||||400
1628090500000|2021-08-04 15:21:40|919.1|918.9|918.9|918.7|919.2|918.9|918.9|918.7|2383
1628090510000|2021-08-04 15:21:50|919|918.5|918.8|918.3|919|918.5|918.8|918.3|1015
1628090520000|2021-08-04 15:22:00|918.7|918.2|918.7|918.1|918.7|918.2|918.7|918.1|0
1628090530000|2021-08-04 15:22:10|918.6|918|918.6|918|918.6|918.1|918.6|918|100
1628090540000|2021-08-04 15:22:20||918.1||918.1||918.1||918|0
1628090550000|2021-08-04 15:22:30|918.5|918.4|918.5|918.1|918.5|918.4|918.5|918|253
1628090560000|2021-08-04 15:22:40|918.6|918.2|919.1|918.3|919.1|918.5|918.6|918.2|2194
1628090570000|2021-08-04 15:22:50|918.9|918.4|919.2|918.9|919.6|918.9|918.9|918.4|471
1628090580000|2021-08-04 15:23:00|919.1|919|918.9|918.7|919.1|919|918.8|918.6|720
1628090590000|2021-08-04 15:23:10|918.8|918.6|918.9|918.5|918.9|918.6|918.7|918.5|675
1628090610000|2021-08-04 15:23:30|918.8|918.7|919.6|918.7|919.6|918.7|918.7|918.5|389
1628090620000|2021-08-04 15:23:40|919.3||919.3||919.3||919.3||0
1628090630000|2021-08-04 15:23:50|919.2||919.1||919.3||919.1||0
1628090640000|2021-08-04 15:24:00|919||919||919.1||919||869
1628090650000|2021-08-04 15:24:10|919.1|918.8|919.3|918.9|919.6|919|919.1|918.8|917
1628090670000|2021-08-04 15:24:30|919.2|919|919.3|919|919.3|919|919.2|919|557
1628090680000|2021-08-04 15:24:40|919.2|918.8|919|918.6|919.2|918.8|919|918.4|1271
1628090690000|2021-08-04 15:24:50|918.9||918.9||919||918.9||478
1628090700000|2021-08-04 15:25:00|919.2|918.7|919.4|918.7|919.4|918.9|919.2|918.6|341
1628090710000|2021-08-04 15:25:10|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|0
1628090720000|2021-08-04 15:25:20|919.1|918.9|919.7|919.3|920|919.5|919.1|918.9|9169
1628090730000|2021-08-04 15:25:30|919.8|919.4|920.2|919.7|920.2|919.7|919.8|919.4|445
1628090740000|2021-08-04 15:25:40|920.1|919.6|920|919.7|920.1|919.7|919.9|919.4|3349
1628090750000|2021-08-04 15:25:50|920.3|919.8|920.3|919.9|920.6|920|920.3|919.7|4833
1628090760000|2021-08-04 15:26:00|920.5|920|920.6|920|920.6|920|920.5|920|175
1628090770000|2021-08-04 15:26:10|920.5|919.9|920.5|920.1|920.5|920.1|920|919.9|1490
1628090780000|2021-08-04 15:26:20|920.4|920|920.4|920.1|920.5|920.1|920.3|919.8|2340
1628090790000|2021-08-04 15:26:30|920.3|919.8|920.2|919.8|920.3|919.8|920.2|919.8|598
1628090800000|2021-08-04 15:26:40||919.7||919.5||919.7||919.5|3
1628090810000|2021-08-04 15:26:50||919.7||919.7||919.7||919.7|0
1628090820000|2021-08-04 15:27:00|920.1|919.8|920|919.5|920.1|919.8|920|919.4|606
1628090830000|2021-08-04 15:27:10||919.4||919.6||919.6||919.4|551
1628090840000|2021-08-04 15:27:20|920.3|919.5|920.6|920.2|920.7|920.2|920.3|919.5|836
1628090850000|2021-08-04 15:27:30|920.5|920|920.5|920.2|920.5|920.2|920.3|919.9|337
1628090860000|2021-08-04 15:27:40|920.4||920.4||920.4||920.4||525
1628090870000|2021-08-04 15:27:50|920.3|920.3|920.8|920.3|921.1|920.3|920.2|920.1|5362
1628090880000|2021-08-04 15:28:00|920.9|920.4|921.6|921.1|922.1|921.1|920.9|920.4|1434
1628090890000|2021-08-04 15:28:10|922|921.2|921.9|921.3|922.4|922|921.9|921.2|4983
1628090900000|2021-08-04 15:28:20|921.8|921|922|921.2|922|921.2|921.7|920.8|362
1628090910000|2021-08-04 15:28:30||921.3||921.3||921.3||921.3|65
1628090920000|2021-08-04 15:28:40|921.8|921.2|921.7|921.3|921.8|921.3|921.7|921.2|0
1628090930000|2021-08-04 15:28:50||921.4||921.4||921.4||921.4|192
1628090940000|2021-08-04 15:29:00|921.8|921.5|922.4|921.6|922.4|921.6|921.8|921.5|470
1628090950000|2021-08-04 15:29:10|922.3|921.7|922.2|921.6|922.3|921.7|922.2|921.6|7
1628090960000|2021-08-04 15:29:20|||||||||10
1628090970000|2021-08-04 15:29:30||921.7||921.7||921.7||921.7|0
1628090980000|2021-08-04 15:29:40||921.8||921.8||921.8||921.8|0
1628090990000|2021-08-04 15:29:50||921.6||921.6||921.6||921.6|0
1628146940000|2021-08-05 07:02:20|938|936|939.8|938.1|940|938.1|937.9|936|31697
1628146950000|2021-08-05 07:02:30|939.9|938.2|942.7|939.4|942.7|942.6|939.8|938.1|7335
1628146960000|2021-08-05 07:02:40|942.6|939.5|942.5|938.9|942.7|939.7|942.5|938.8|250
1628146970000|2021-08-05 07:02:50|942|938.4|941.9|938.4|942|938.4|941.9|938.4|0
1628146980000|2021-08-05 07:03:00|940.3|938.1|937|935|940.3|938.1|937|935|2241
1628146990000|2021-08-05 07:03:10|936.9||936.7||937||936.7||1351
1628147000000|2021-08-05 07:03:20|936.9|935.1|939.9|935.1|940.1|935.8|936.8|935|3669
1628147010000|2021-08-05 07:03:30|940.1|935.2|940.1|936.4|940.1|936.4|940.1|935.2|217
1628147020000|2021-08-05 07:03:40||936.5||936.6||936.6||936.5|0
1628147040000|2021-08-05 07:04:00|940|936.4|937.5|935.1|940|936.4|936|935|15870
1628147050000|2021-08-05 07:04:10|937.4|935|937.3|935.1|937.4|935.1|937.3|935|1706
1628147060000|2021-08-05 07:04:20|935.1|935|937.2|935|937.3|935|935.1|935|1000
1628147070000|2021-08-05 07:04:30|937.1|934.1|934.1|932|937.2|934.1|934.1|932|9790
1628147080000|2021-08-05 07:04:40|934|931.4|931.5|927.3|934|931.4|931.5|926.4|1560
1628147090000|2021-08-05 07:04:50|931.4|927.4|931.1|927.6|931.4|928.1|931.1|927|250
1628147100000|2021-08-05 07:05:00|931|927.7|931.6|929.9|934.6|930.8|930.6|927.6|7147
1628147110000|2021-08-05 07:05:10|931.5|929.8|931.2|929.7|931.5|929.8|931.2|929.7|645
1628147120000|2021-08-05 07:05:20|929.7|929.6|930.3|928.7|931.2|929.7|929.7|928.5|2384
1628147130000|2021-08-05 07:05:30|930.5|928.8|932.1|930.4|932.1|930.4|930|928.8|4765
1628147140000|2021-08-05 07:05:40|932.2|930.5|933.3|931.6|933.3|931.6|932.2|930.5|870
1628147150000|2021-08-05 07:05:50|933.4|931.7|933.7|931.7|933.8|932.2|933.4|931.7|100
1628147160000|2021-08-05 07:06:00|933.4|931.5|933.4|932|933.4|932|933.3|931.4|350
1628147180000|2021-08-05 07:06:20|933.7|932.1|934.5|932.9|936.8|932.9|933.7|932.1|183
1628147190000|2021-08-05 07:06:30|934.4|932.8|935.3|933.3|935.3|933.9|933.7|932.5|1874
1628147200000|2021-08-05 07:06:40||934.1||934.1||934.1||934.1|0
1628147210000|2021-08-05 07:06:50|935.5|934.2|937.9|935|938.4|935|935.5|934.2|637
1628147220000|2021-08-05 07:07:00|937.8|935.1|937.7|936|937.8|936|937.7|935.1|0
1628147230000|2021-08-05 07:07:10|940.8|936.1|940|937.7|941|937.7|939.5|936.1|5838
1628147240000|2021-08-05 07:07:20|940.1|937.8|940.1|938.2|940.1|938.2|940.1|937.8|331
1628147250000|2021-08-05 07:07:30|940.2|938.3|941.6|939.4|941.8|939.4|940|938.3|1530
1628147260000|2021-08-05 07:07:40|941.5|939.3|938.9|937.5|941.5|939.3|938.9|937.5|2999
1628147270000|2021-08-05 07:07:50|939|937.6|939.3|938.2|940|938.4|938.9|937.6|2532
1628147280000|2021-08-05 07:08:00|940|938.3|939.7|938|940|938.6|939.7|937.6|2450
1628147290000|2021-08-05 07:08:10|939.8|938.1|940|938.3|940|938.7|939.8|938.1|100
1628147300000|2021-08-05 07:08:20|939.9|938.1|939.9|938|939.9|938.1|939.9|938|165
1628147310000|2021-08-05 07:08:30|939.8|938.1|939.4|937.7|939.9|938.3|939.4|937.6|1144
1628147320000|2021-08-05 07:08:40|939.3|937.6|937|935.5|939.3|937.6|936.9|935.1|2591
1628147330000|2021-08-05 07:08:50|936.9|935.4|934.3|932.8|936.9|935.4|934.3|932.8|17638
1628147340000|2021-08-05 07:09:00|934.2|932.7|934.8|932.7|934.8|933.3|933.3|931.4|1104
1628147350000|2021-08-05 07:09:10|935|932.9|934.8|932.8|935|932.9|934.8|932.8|0
1628147360000|2021-08-05 07:09:20|935.8|932.9|935.4|933.4|935.8|933.6|935.4|932.9|0
1628147380000|2021-08-05 07:09:40|936.7|934.3|938.5|935.9|938.7|936.1|936.7|934.3|458
1628147390000|2021-08-05 07:09:50|938.4|935.8|938.4|936|938.6|936.2|938.4|935.8|452
1628147400000|2021-08-05 07:10:00|938.2|935.8|936.9|935.2|938.2|935.8|936.7|935|329
1628147410000|2021-08-05 07:10:10|936.7|935|935.3|933.1|936.7|935|934.2|932.4|685
1628147420000|2021-08-05 07:10:20|935|932.8|934.1|932.5|935|933.1|934.1|932.5|228
1628147430000|2021-08-05 07:10:30|933.8|931.7|934.4|932.3|934.5|932.3|933.4|931.3|1145
1628147440000|2021-08-05 07:10:40|934.2|932.1|934.4|932.5|934.4|932.5|934.2|932.1|0
1628147450000|2021-08-05 07:10:50|933.1|931.4|932.9|931.1|933.1|931.4|932.2|930.4|226
1628147460000|2021-08-05 07:11:00|932.7|930.9|932.4|930|932.9|931.1|932.4|929.9|583
1628147470000|2021-08-05 07:11:10|932.2|929.8|932.2|930.1|932.2|930.1|932.2|929.8|15
1628147480000|2021-08-05 07:11:20||930.3||930.3||930.3||930.3|0
1628147490000|2021-08-05 07:11:30|932.1|930.1|930.6|928.1|932.4|930.7|930.6|928.1|831
1628147500000|2021-08-05 07:11:40|930.4|927.9|930.4|928.1|930.6|928.1|930.4|927.9|0
1628147510000|2021-08-05 07:11:50|930.2|927.9|930.2|928.1|930.2|928.1|930|927.9|0
1628147520000|2021-08-05 07:12:00|930|927.6|929.4|927.4|930|927.6|929.4|927.4|350
1628147530000|2021-08-05 07:12:10|929.6|927.6|928.3|926.6|929.6|927.6|928.1|925.8|207
1628147540000|2021-08-05 07:12:20|928.1|926.4|930.2|927.6|930.5|928.4|928.1|926.4|222
1628147550000|2021-08-05 07:12:30|930.4|927.8|928.3|926.6|930.4|927.8|928.3|926.6|250
1628147560000|2021-08-05 07:12:40|929.7|926.9|929.8|927.5|929.9|927.5|929.7|926.9|100
1628147570000|2021-08-05 07:12:50|929.7|927.1|929.5|927.3|929.7|927.3|929.3|927.1|0
1628147580000|2021-08-05 07:13:00|929.3|927.2|928.8|926.4|929.4|927.4|928.8|925.4|1684
1628147590000|2021-08-05 07:13:10|928.6|926.6|929.4|927.8|929.4|927.8|928.4|926.4|262
1628147600000|2021-08-05 07:13:20|928.9|927.9|928.9|927.5|928.9|927.9|928.9|927.5|525
1628147610000|2021-08-05 07:13:30|929.3|927.7|929.4|928|929.4|928|929.3|927.7|0
1628147620000|2021-08-05 07:13:40|929.2|927.8|930.3|928.3|930.5|929.5|929.2|927.8|100
1628147630000|2021-08-05 07:13:50|931.8|929.9|931.9|930.5|932|930.5|931.6|929.9|0
1628147640000|2021-08-05 07:14:00|931.7|930.3|931.8|930.3|931.8|930.3|931.7|930.3|1083
1628147660000|2021-08-05 07:14:20|931.6|930.1|929.5|927.9|931.6|930.1|929.5|927.9|552
1628147670000|2021-08-05 07:14:30|928.9|927.2|928.9|927.1|929.1|927.4|928.7|926.9|100
1628147680000|2021-08-05 07:14:40|928.7|926.9|928.9|927.1|928.9|927.1|928.7|926.9|0
1628147690000|2021-08-05 07:14:50|928.7|927|929.6|927.8|929.8|928|928.7|927|89
1628147700000|2021-08-05 07:15:00|929.7|927.9|930.8|928.5|931.1|928.9|929.6|927.9|436
1628147710000|2021-08-05 07:15:10|930.6|928.3|929.8|927.7|930.6|928.4|929.8|927.7|100
1628147720000|2021-08-05 07:15:20|929.4|927.5|928.3|927|929.6|927.6|928.3|927|280
1628147730000|2021-08-05 07:15:30|928.5|927.2|927.7|926.1|928.5|927.2|927.7|926.1|165
1628147760000|2021-08-05 07:16:00|927.9|926.3|928.9|926.9|929.1|927.1|927.9|926.3|100
1628147770000|2021-08-05 07:16:10|929.1|927.1|929.6|928.3|929.6|928.3|929.1|927.1|41
1628147780000|2021-08-05 07:16:20|929.2|928.1|929.4|928.1|929.4|928.1|929.2|928.1|97
1628147790000|2021-08-05 07:16:30|929.6|928.3|929.5|928.3|929.6|928.3|929.5|928.3|0
1628147800000|2021-08-05 07:16:40|929.3|928.1|929|927.1|929.3|928.1|928.8|926.9|82
1628147810000|2021-08-05 07:16:50|928.8|926.9|928.6|926.6|928.8|926.9|928.6|926.6|0
1628147820000|2021-08-05 07:17:00|928.8|926.8|928.8|926.8|928.8|926.8|928.8|926.8|546
1628147830000|2021-08-05 07:17:10|928.6|926.6|928.6|926.8|928.8|926.8|928.6|926.6|0
1628147850000|2021-08-05 07:17:30|928.2|926.6|928.2|926.2|928.2|926.6|928.2|926.2|0
1628147860000|2021-08-05 07:17:40|928.4|926.4|928.2|926.6|928.4|926.6|928.2|926.3|0
1628147870000|2021-08-05 07:17:50|928|926|927.4|925.8|928|926|927.4|925.8|810
1628147880000|2021-08-05 07:18:00|927.5|926|925.6|924|927.5|926|925.6|924|6162
1628147890000|2021-08-05 07:18:10|925.4|924.2|925.4|923.9|925.4|924.2|925.4|923.9|0
1628147920000|2021-08-05 07:18:40|926.6|924.5|926.4|924.2|926.6|924.5|926.4|924.2|121
1628147930000|2021-08-05 07:18:50|926.6|924.4|926.1|924.1|926.6|924.4|925.9|924.1|25
1628147940000|2021-08-05 07:19:00|925.9|923.9|927.8|926.2|927.8|926.2|925.9|923.9|100
1628147950000|2021-08-05 07:19:10|927.6|926.4|928.1|926.6|928.1|926.6|927.4|926.3|212
1628147960000|2021-08-05 07:19:20|929.5|926.4|929.7|927.8|929.7|927.8|929.5|926.4|111
1628147980000|2021-08-05 07:19:40|929.5|927.3|928.8|926.8|929.6|927.5|928.8|926.8|350
1628147990000|2021-08-05 07:19:50||926.9||926.9||926.9||926.9|0
1628148000000|2021-08-05 07:20:00|928.6|926.7|929.5|927.8|929.5|927.8|928.6|926.7|67
1628148010000|2021-08-05 07:20:10|929.3|927.6|929.4|927.3|929.4|927.6|929.3|927.3|0
1628148020000|2021-08-05 07:20:20|929|927|929|927|929.2|927.2|928.9|927|0
1628148030000|2021-08-05 07:20:30|928.8|926.8|928.4|926.6|928.8|927|928.4|926.6|206
1628148040000|2021-08-05 07:20:40|928.6|926.4|928.5|927|928.6|927|928.4|926.4|0
1628148060000|2021-08-05 07:21:00|928.3|926.8|928|925.3|928.3|926.8|927.8|925.1|0
1628148070000|2021-08-05 07:21:10|927.8|925.5|927.8|925.4|928|925.5|927.8|925.4|0
1628148080000|2021-08-05 07:21:20|928.9|927|928.8|927|928.9|927|928.8|927|360
1628148090000|2021-08-05 07:21:30|928.9|926.9|928.8|927.2|928.9|927.2|928.7|926.7|87
1628148100000|2021-08-05 07:21:40|929|927.4|929|927.3|929|927.4|928.5|927|288
1628148120000|2021-08-05 07:22:00|929.5|927.5|928.7|927.1|929.5|927.5|928.7|927.1|190
1628148140000|2021-08-05 07:22:20|928.9|927.3|927.9|926.3|928.9|927.3|927.9|926.3|601
1628148150000|2021-08-05 07:22:30|928.1|926.5|928.1|926.6|928.1|926.6|927.9|926.4|184
1628148180000|2021-08-05 07:23:00|927.9|926.4|927.9|926.4|927.9|926.4|927.9|926.4|0
1628148190000|2021-08-05 07:23:10|928.1|926.6|929.3|927.3|929.3|927.3|928.1|926.6|221
1628148240000|2021-08-05 07:24:00|929.1|927.1|928.2|926.5|929.2|927.3|928.2|926.5|750
1628148250000|2021-08-05 07:24:10|928.1|926.6|927|925.5|928.1|926.6|927|925.5|572
1628148260000|2021-08-05 07:24:20|926.9||926.8||926.9||926.8||0
1628148270000|2021-08-05 07:24:30||925.6||925.6||925.6||925.6|0
1628148290000|2021-08-05 07:24:50|926.7|925.4|927.3|925.5|927.3|925.5|926.7|925.2|1648
1628148300000|2021-08-05 07:25:00|927.5|926|928|926.7|928|926.7|927.5|926|276
1628148310000|2021-08-05 07:25:10|927.5|926.6|927.5|926.6|927.5|926.6|927.5|926.6|0
1628148320000|2021-08-05 07:25:20|927.4|926.7|927.7|926.8|927.7|926.8|927.2|926.7|2068
1628148330000|2021-08-05 07:25:30|927.6|926.7|927.6|926.3|927.6|926.7|927.6|926.3|186
1628148340000|2021-08-05 07:25:40|927.5|926.2|927.5|926.1|927.5|926.2|927.5|926.1|0
1628148360000|2021-08-05 07:26:00|927.6|926.2|928.8|927.1|928.8|927.1|927.6|926.2|414
1628148370000|2021-08-05 07:26:10|928.7||928.7||928.7||928.7||0
1628148390000|2021-08-05 07:26:30|928.6|928|928.3|926.2|928.6|928|928.3|926.2|97
1628148400000|2021-08-05 07:26:40|928.1|926.1|928|925.9|928.1|926.1|928|925.9|0
1628148410000|2021-08-05 07:26:50|927.9|925.6|925.5|924|927.9|925.6|925.5|924|858
1628148420000|2021-08-05 07:27:00|925.6|924.1|926.5|925.1|926.5|925.1|925.6|924.1|407
1628148430000|2021-08-05 07:27:10|926.7|925.2|927.1|926.2|927.8|926.3|926.7|925.2|1137
1628148440000|2021-08-05 07:27:20|927|927|927|926.2|927|927|927|926.2|150
1628148500000|2021-08-05 07:28:20|927.1|926.3|927.8|926.4|928.3|926.6|927.1|926.3|833
1628148510000|2021-08-05 07:28:30||926.3||926.2||926.3||926.2|0
1628148520000|2021-08-05 07:28:40||926.3||926.3||926.3||926.3|0
1628148530000|2021-08-05 07:28:50|927.7|926.2|927.1|925.7|927.7|926.2|927.1|925.5|782
1628148540000|2021-08-05 07:29:00|927|925.5|926.8|925.1|927|925.5|926.8|925.1|737
1628148560000|2021-08-05 07:29:20|926.7||926.6||926.7||926.6||0
1628148570000|2021-08-05 07:29:30|926.7|925.2|926.8|925.4|926.8|925.4|926.7|925.2|329
1628148580000|2021-08-05 07:29:40|926.7||926.7||926.7||926.7||0
1628148600000|2021-08-05 07:30:00|926.6|925|926.6|924.7|926.6|925|926.6|924.7|1500
1628148610000|2021-08-05 07:30:10||924.9||925||925||924.9|0
1628148630000|2021-08-05 07:30:30|926.7|925.1|927.7|926.2|928|927|926.7|925.1|8734
1628148650000|2021-08-05 07:30:50|927.9|926.3|927.8|926.6|928.1|926.6|927.7|926.3|551
1628148660000|2021-08-05 07:31:00|928|926.7|928.8|927.8|929|927.8|927.8|925.5|8393
1628148670000|2021-08-05 07:31:10|929|927.9|929.3|928|929.7|929.2|929|927.9|9235
1628148680000|2021-08-05 07:31:20||927.9||927.9||927.9||927.9|0
1628148700000|2021-08-05 07:31:40|929.6|928|929.3|928|929.6|928|929.3|928|1006
1628148710000|2021-08-05 07:31:50|929.5|928.1|929.6|928.4|929.8|928.4|929.5|928.1|717
1628148720000|2021-08-05 07:32:00|929.5|928.3|929.5|928.3|929.5|928.3|929.5|928.3|0
1628148730000|2021-08-05 07:32:10|929.4|928.1|929.3|928|929.4|928.1|929.3|928|501
1628148740000|2021-08-05 07:32:20|929.1||929.1||929.1||929.1||0
1628148750000|2021-08-05 07:32:30|929.3|928.1|929.5|928|929.8|928.3|929.1|928|438
1628148780000|2021-08-05 07:33:00|929.4|927.9|928.6|927.2|929.4|928|928.6|927.2|1209
1628148790000|2021-08-05 07:33:10|928.5|927.1|928.2|927.2|928.5|927.2|928.2|927.1|358
1628148810000|2021-08-05 07:33:30|928|927.1|927.4|926.3|928|927.1|927.4|926.3|1562
1628148850000|2021-08-05 07:34:10|927.6|926.5|927.6|927.3|928.2|927.4|927.3|926.5|1331
1628148860000|2021-08-05 07:34:20|927.8|927.4|928.1|927.4|928.1|927.5|927.6|927.3|603
1628148870000|2021-08-05 07:34:30|927.8|927.3|927.8|927.3|927.8|927.3|927.8|927.3|0
1628148890000|2021-08-05 07:34:50|928|927.4|927.7|927.3|928.1|927.5|927.7|927.3|341
1628148900000|2021-08-05 07:35:00|928.1|927.4|927.8|927.3|928.6|927.4|927.8|927.3|906
1628148910000|2021-08-05 07:35:10|927.7|926.9|927.7|926.5|927.7|926.9|927.7|926.5|235
1628148920000|2021-08-05 07:35:20|927.8|926.6|928.1|926.8|928.1|926.8|927.8|926.6|781
1628148950000|2021-08-05 07:35:50|927.4|926.7|927.4|926.6|927.4|926.7|927.4|926.6|0
1628148960000|2021-08-05 07:36:00|927.3|926.5|927.1|926.1|927.4|927.3|927.1|926|5202
1628148970000|2021-08-05 07:36:10|||||||||300
1628148990000|2021-08-05 07:36:30||926.2||926.3||926.3||926.2|50
1628149000000|2021-08-05 07:36:40|927.3|926.4|928.1|927|928.1|927|927.3|926.4|442
1628149010000|2021-08-05 07:36:50|928.3||928.6||928.6||928.3||200
1628149020000|2021-08-05 07:37:00|928.5|926.9|927.7|926.5|928.5|926.9|927.7|926.5|1054
1628149030000|2021-08-05 07:37:10|927.6|926.4|927.5|926.2|927.6|926.4|927.5|926.2|100
1628149040000|2021-08-05 07:37:20|927.4|926.1|926.5|925.1|927.4|926.1|926.5|925.1|1987
1628149050000|2021-08-05 07:37:30|926.4|925|926.1|924.7|926.4|925|926.1|924.7|200
1628149080000|2021-08-05 07:38:00|926.3|924.8|926.1|925|926.6|925|926.1|924.8|218
1628149090000|2021-08-05 07:38:10||925.1||925.1||925.1||925.1|0
1628149110000|2021-08-05 07:38:30|926|924.9|925.9|924.5|926|924.9|925.9|924.5|121
1628149130000|2021-08-05 07:38:50||924.6||924.6||924.6||924.6|0
1628149150000|2021-08-05 07:39:10|925.8|924.5|925.8|924.6|925.8|924.6|925.8|924.5|250
1628149160000|2021-08-05 07:39:20|925.9|924.7|926|924.8|926|924.8|925.9|924.7|328
1628149170000|2021-08-05 07:39:30|925.9|924.7|925.8|924.5|926|924.8|925.8|924.5|1200
1628149180000|2021-08-05 07:39:40|925.7|924.6|925.5|924.6|925.7|924.6|925.5|924.6|0
1628149200000|2021-08-05 07:40:00|925.4|924.5|925.2|924|925.4|924.5|925.2|924|763
1628149210000|2021-08-05 07:40:10|925.1|923.5|924.6|923.1|925.1|923.5|924.6|923.1|2816
1628149220000|2021-08-05 07:40:20|924.5|923|924.4|923.1|924.5|923.1|924.2|923|350
1628149230000|2021-08-05 07:40:30||923.6||923.6||923.6||923.6|200
1628149260000|2021-08-05 07:41:00|924.3|923.1|923.7|922|924.3|923.1|923.7|922|1758
1628149290000|2021-08-05 07:41:30|923.6|921.5|920.1|919|923.6|921.5|920.1|919|60603
1628149300000|2021-08-05 07:41:40|920|918.6|918.9|917.8|920.1|918.7|918.9|916.3|8219
1628149310000|2021-08-05 07:41:50|918.8|917.7|919.5|918.4|919.5|919.1|918.7|917.7|6112
1628149320000|2021-08-05 07:42:00||918.5||918.5||918.5||918.5|474
1628149330000|2021-08-05 07:42:10|919.4|918.4|919.4|918|919.4|918.4|919.4|918|0
1628149370000|2021-08-05 07:42:50|919.3|919.3|919.2|918|919.3|919.3|919.2|918|2340
1628149380000|2021-08-05 07:43:00|919.1|917.9|916.7|915.4|919.6|917.9|916.7|915.3|8679
1628149390000|2021-08-05 07:43:10|916.6|915.1|916.6|915.2|916.6|915.2|916.6|915.1|1613
1628149400000|2021-08-05 07:43:20|917.1|917|917.6|916.5|917.6|917|917|915.2|13903
1628149420000|2021-08-05 07:43:40|916|915.9|915.1|913.9|917.5|916.5|915.1|913|71260
1628149430000|2021-08-05 07:43:50|915.2|914|915.2|913.7|915.2|914.2|914.2|913.6|1368
1628149440000|2021-08-05 07:44:00|915.4|914.4|915.5|914.4|915.5|914.5|914.1|912.1|23901
1628149450000|2021-08-05 07:44:10|915.6|914.5|915.1|913.5|916|915|915.1|913.5|1754
1628149460000|2021-08-05 07:44:20|915|914|915|913.5|915.1|914|915|913.1|559
1628149470000|2021-08-05 07:44:30|915.1|914|915.5|914|915.5|915|915|914|1000
1628149480000|2021-08-05 07:44:40|915.1||915.1||915.1||915.1||0
1628149490000|2021-08-05 07:44:50|915|914.4|913.6|912.4|915.3|915|913.3|912.4|4111
1628149500000|2021-08-05 07:45:00|913.5||913.5||913.5||913.5||0
1628149510000|2021-08-05 07:45:10|913.6|912.5|914.4|913.3|914.4|913.3|913.6|912.5|2445
1628149520000|2021-08-05 07:45:20|914.3|913.2|914.3|913|914.3|913.2|914.3|913|0
1628149550000|2021-08-05 07:45:50|||||||||260
1628149560000|2021-08-05 07:46:00|914.2|914|914.2|912.8|914.2|914|914.2|912.7|167
1628149600000|2021-08-05 07:46:40|914.1|914|914.1|914|914.1|914|914|912.8|411
1628149620000|2021-08-05 07:47:00|914|913.2|914|912.5|914|913.2|914|912.5|0
1628149640000|2021-08-05 07:47:20|913.9|912.6|913.7|912.3|913.9|912.6|913.7|912.3|350
1628149650000|2021-08-05 07:47:30|913.6|912.2|912|910.8|913.6|912.2|912|910.1|22224
1628149660000|2021-08-05 07:47:40|911.9|910.5|911.8|910.2|911.9|910.5|911.8|910.2|227
1628149670000|2021-08-05 07:47:50|911.3|910.1|911.1|910.1|911.3|910.6|911.1|910.1|1000
1628149690000|2021-08-05 07:48:10|911|910|909.1|908|911|910.2|909.1|908|66306
1628149700000|2021-08-05 07:48:20|909.2|908.1|912|910.8|912|911.3|909.1|908.1|13545
1628149710000|2021-08-05 07:48:30|912.1|911.5|913|911.6|913.1|911.8|912|911.5|1571
1628149720000|2021-08-05 07:48:40|912.9|912.2|915.5|913.7|915.5|913.7|912.9|912.2|3147
1628149730000|2021-08-05 07:48:50|915.4|913.8|915.2|913.9|915.4|915|915.2|913.6|3400
1628149740000|2021-08-05 07:49:00|915.3|914|915.9|914.5|916.1|914.7|915|913.9|4356
1628149750000|2021-08-05 07:49:10|915.7|914.4|915.6|914.4|916.3|914.7|915.6|914.4|1195
1628149780000|2021-08-05 07:49:40|915.5|914.3|914.4|912.3|915.5|914.3|914.4|912.3|6119
1628149790000|2021-08-05 07:49:50|914.3|912.2|914|912.3|914.3|912.3|914|912.2|0
1628149800000|2021-08-05 07:50:00|913.9|912.2|911.2|909.3|913.9|912.2|911.2|909.2|1021
1628149810000|2021-08-05 07:50:10|911.1|909.2|911.1|909.3|911.2|909.3|909.9|908.2|2819
1628149820000|2021-08-05 07:50:20|911|909.4|910.9|909.3|911|909.5|910.7|909.3|0
1628149830000|2021-08-05 07:50:30|910.7|909.4|910.7|909.5|910.7|909.5|910.7|909.4|50
1628149840000|2021-08-05 07:50:40|910.6|910.5|910|908.5|910.6|910.5|910|907.6|7191
1628149850000|2021-08-05 07:50:50|909.9|908.3|909.8|908.3|909.9|908.3|909.8|908.2|0
1628149860000|2021-08-05 07:51:00|910|909.9|911.6|909.8|911.8|909.9|910|908.3|4567
1628149870000|2021-08-05 07:51:10|909|908.9|909.5|908.1|911.5|909.8|909|907.9|49981
1628149880000|2021-08-05 07:51:20|909.4|908|909.1|908|909.4|908.1|909.1|908|0
1628149890000|2021-08-05 07:51:30|909.2|909|910.1|909.1|910.1|909.1|909.1|909|7216
1628149900000|2021-08-05 07:51:40|910|909|909|907.2|910.1|910|909|907|6606
1628149910000|2021-08-05 07:51:50|908.9|907.5|907.9|906.9|908.9|907.5|907.9|906.2|2698
1628149920000|2021-08-05 07:52:00|907.8||907.7||907.8||907.7||40
1628149930000|2021-08-05 07:52:10|907.6||907.5||907.6||907.5||0
1628149940000|2021-08-05 07:52:20|||||||||50
1628149950000|2021-08-05 07:52:30|907.4|907|908.2|906.9|908.2|907|907.3|906.2|1489
1628149960000|2021-08-05 07:52:40|908.1|906|908.2|907.3|908.2|907.3|907.9|905.6|2350
1628149970000|2021-08-05 07:52:50|908.9|908.8|908.9|907|909.2|908.8|908.8|907|9681
1628149980000|2021-08-05 07:53:00|908.8|907.1|908.5|907.1|908.9|907.3|908.5|907.1|700
1628149990000|2021-08-05 07:53:10|908.4|907|908.4|907|908.4|907|908.4|907|475
1628150000000|2021-08-05 07:53:20|908.3|906.5|908.2|906.4|908.3|906.5|908.2|906.4|500
1628150010000|2021-08-05 07:53:30||906.5||906.5||906.5||906.5|200
1628150020000|2021-08-05 07:53:40|908.1||908.1||908.1||908.1||0
1628150040000|2021-08-05 07:54:00|908.3|907|908.6|907.3|908.8|907.3|908.1|907|2443
1628150050000|2021-08-05 07:54:10|908.1|907.2|908.1|907.2|908.1|907.2|908.1|907.2|0
1628150060000|2021-08-05 07:54:20|908|907.1|908|907|908|907.8|908|907|12
1628150070000|2021-08-05 07:54:30|907.9|906.5|907.8|906.5|907.9|906.5|907.8|906.5|121
1628150080000|2021-08-05 07:54:40|907.7|906.4|907.7|906.3|907.7|906.4|907.7|906.2|317
1628150100000|2021-08-05 07:55:00|908|906.4|908.3|907.2|908.3|907.2|907.9|906.4|1308
1628150110000|2021-08-05 07:55:10|908.2|907.3|908.2|907.2|908.8|907.9|908.2|907.2|13828
1628150120000|2021-08-05 07:55:20|908.1|907.1|907.9|906.7|908.1|907.1|907.9|906.7|779
1628150140000|2021-08-05 07:55:40||906.8||906.8||906.8||906.8|0
1628150150000|2021-08-05 07:55:50|908|907.8|908.9|907.9|908.9|907.9|907.9|906.8|1101
1628150170000|2021-08-05 07:56:10|909.1|908|909.5|908.5|909.5|908.5|909.1|908|374
1628150190000|2021-08-05 07:56:30||908.6||908.6||908.6||908.6|0
1628150200000|2021-08-05 07:56:40|909.6|908.7|910.3|909.4|911|910.1|909.6|908.7|3715
1628150210000|2021-08-05 07:56:50|910.2|908.7|908|906.5|911.2|911|908|906.5|14539
1628150220000|2021-08-05 07:57:00|907.9|906.6|907.5|906.2|907.9|906.6|907.5|906.1|79
1628150230000|2021-08-05 07:57:10|907.6|906.3|907.5|906.5|907.6|906.5|907.5|906.3|1226
1628150240000|2021-08-05 07:57:20|907.4|906.3|907.3|906.3|907.4|906.3|907.3|906.3|2
1628150250000|2021-08-05 07:57:30|907.4|907.3|907.3|906.3|907.5|907.3|907.3|906.3|5000
1628150260000|2021-08-05 07:57:40|907.2|907|907.2|906.3|907.2|907|907.2|906.3|50
1628150270000|2021-08-05 07:57:50|907.1|906.4|906.5|905.9|907.1|907.1|906.5|905.9|19791
1628150280000|2021-08-05 07:58:00|906.4|905.6|904.8|903.9|906.7|905.7|903|902.3|65095
1628150290000|2021-08-05 07:58:10|905.6|904|903.6|902.1|905.9|904.8|903.6|902|5628
1628150300000|2021-08-05 07:58:20|903.5|902|902.3|901|903.5|902.9|902.3|901|9126
1628150310000|2021-08-05 07:58:30|902.2|900.7|900.5|899.3|902.2|900.7|899.8|899|84030
1628150320000|2021-08-05 07:58:40|900.9|900.8|899.9|898.8|902.1|900.8|899.3|898.8|30887
1628150330000|2021-08-05 07:58:50|899.8|898.4|899.1|898.1|899.8|898.4|898.3|896.2|17867
1628150340000|2021-08-05 07:59:00|899|898.3|900|898.6|900|899.7|898.5|898.1|16341
1628150350000|2021-08-05 07:59:10|900.1|898.7|899.8|898.9|900.9|899.8|899.8|898.7|3047
1628150360000|2021-08-05 07:59:20|899.7|898.8|899.6|898.1|900|899.6|898|897.7|28607
1628150370000|2021-08-05 07:59:30|899.9|899.7|899.7|899.2|900|899.7|899.5|898.1|4931
1628150380000|2021-08-05 07:59:40|899.8|899.3|901|899.8|901.5|901.2|899.8|899.2|18466
1628150390000|2021-08-05 07:59:50|900.9|899.2|900.9|899.2|900.9|899.2|900.9|899.2|6550
1628150400000|2021-08-05 08:00:00|899.2|898.6|899.7|898.2|900.8|899.2|899.2|898.1|11600
1628150410000|2021-08-05 08:00:10||898.9||899||899||898.9|0
1628150420000|2021-08-05 08:00:20|899.8|899.1|901.1|899.8|901.5|900.4|899.8|899.1|3218
1628150430000|2021-08-05 08:00:30|901|899.7|900.6|899.7|901|899.7|900.6|899.7|0
1628150440000|2021-08-05 08:00:40|900.5|899.8|899.9|899|901.3|900.5|899.7|899|4205
1628150450000|2021-08-05 08:00:50|899.8|898.9|900.1|899.1|900.6|900|899.3|898.2|15567
1628150460000|2021-08-05 08:01:00|900.2|899|900.1|899.1|900.2|899.1|900.1|898.8|0
1628150470000|2021-08-05 08:01:10|900.2|899.2|901.1|899.8|901.2|899.9|900.2|899.2|2192
1628150480000|2021-08-05 08:01:20|899.4|899.3|900.3|899.1|901.1|899.4|899.4|899.1|1659
1628150490000|2021-08-05 08:01:30|900.2|899|900.6|900|901.1|900|900.1|899|1708
1628150500000|2021-08-05 08:01:40|901.1|900.1|901.5|901|901.5|901|901.1|900.1|1614
1628150510000|2021-08-05 08:01:50|901.7|901.1|903.9|902.7|903.9|902.7|901.7|901.1|489
1628150520000|2021-08-05 08:02:00|904|902.8|905.2|903.7|905.4|903.7|904|902.8|240
1628150530000|2021-08-05 08:02:10|903.9|903.8|905.2|903.9|905.2|903.9|903.9|903.8|218
1628150540000|2021-08-05 08:02:20|905.1||905||905.1||905||0
1628150550000|2021-08-05 08:02:30|904.9|903.8|904.3|903.3|904.9|904.2|904.3|903.3|4785
1628150560000|2021-08-05 08:02:40|904.2|903.1|902.5|901.3|904.2|903.1|901.9|901.3|8617
1628150570000|2021-08-05 08:02:50|902.4|901.2|903.3|902.2|903.3|902.2|901.8|900.7|4139
1628150580000|2021-08-05 08:03:00|903|902.1|902|900.8|906|902.1|902|900.8|11144
1628150590000|2021-08-05 08:03:10|902.1|900.9|901.3|900|902.2|902|901.3|900|1924
1628150600000|2021-08-05 08:03:20|901.2|899.4|901.1|899.7|901.5|900.5|901.1|899.4|7804
1628150610000|2021-08-05 08:03:30|901.2|899.8|901.3|899.9|901.6|900.8|900.2|899.6|5402
1628150620000|2021-08-05 08:03:40|901.2|899.7|900.6|899.5|901.2|899.7|900.5|899.5|1193
1628150630000|2021-08-05 08:03:50|900.5|899.4|900.8|899.8|900.8|899.8|900.5|899.4|1949
1628150640000|2021-08-05 08:04:00|900.7|899.7|901.4|900.6|901.4|900.6|900.7|899.7|2006
1628150650000|2021-08-05 08:04:10|901.5|900.8|901.5|900.8|901.5|900.8|901.5|900.8|0
1628150660000|2021-08-05 08:04:20|901.4|900.6|901.4|900.6|901.4|900.6|901.4|900.6|3
1628150670000|2021-08-05 08:04:30|901.5|900.7|901.7|900.8|901.8|900.8|901.5|900.7|270
1628150680000|2021-08-05 08:04:40|901.8|900.9|902.7|901.3|902.7|901.3|901.8|900.9|589
1628150690000|2021-08-05 08:04:50|902.8|901.5|903.9|902.9|903.9|902.9|902.8|901.5|382
1628150700000|2021-08-05 08:05:00|904|903|904.6|903.4|904.7|903.6|904|903|900
1628150720000|2021-08-05 08:05:20|904.7|903.5|905.3|904.1|905.3|904.6|904.7|903.5|1704
1628150730000|2021-08-05 08:05:30|904.6|904.2|905.3|904.6|905.3|904.6|904.6|904.2|485
1628150740000|2021-08-05 08:05:40|905.2|904.3|905.2|904.3|905.2|904.3|905.2|904.3|300
1628150760000|2021-08-05 08:06:00|905.1|904.2|903.5|902.4|905.1|904.2|903.5|902.4|1985
1628150770000|2021-08-05 08:06:10|903.4|902.3|903.3|902.9|903.9|902.9|903.3|902|2383
1628150780000|2021-08-05 08:06:20|903.2|902.8|902.5|901.4|903.2|902.8|901.3|901|5747
1628150790000|2021-08-05 08:06:30|902.6|901.5|902.8|901.8|903|901.8|902.6|901.5|1162
1628150800000|2021-08-05 08:06:40|902.6|901.9|904.1|903.4|904.5|904|902.6|901.9|3105
1628150810000|2021-08-05 08:06:50|904.5|903.5|905.1|904.1|905.2|904.1|904.1|903.5|948
1628150820000|2021-08-05 08:07:00|905||905||905||905||0
1628150830000|2021-08-05 08:07:10|||||||||749
1628150850000|2021-08-05 08:07:30|905.1|904.2|904.9|903.6|905.1|904.3|904.9|903.6|2234
1628150860000|2021-08-05 08:07:40|904.8|903.5|902.6|901.5|904.8|903.5|902.6|901.5|1847
1628150870000|2021-08-05 08:07:50|902.5|901.3|903.7|902.6|903.9|902.7|901.9|900.7|6868
1628150880000|2021-08-05 08:08:00|903.6|902.5|903.1|901.7|903.6|902.5|903.1|901.7|611
1628150890000|2021-08-05 08:08:10||901.6||901.5||901.6||901.5|0
1628150900000|2021-08-05 08:08:20|903|901.4|902.5|902.2|903|902.2|902.5|901.2|0
1628150910000|2021-08-05 08:08:30|902.4|901.9|902.4|902|902.5|902|902.4|901.9|493
1628150920000|2021-08-05 08:08:40|902.3|901.9|902|900.8|902.4|902.2|902|900.8|9564
1628150950000|2021-08-05 08:09:10|902.2|900.9|902.5|901.4|902.5|901.4|902.2|900.9|316
1628150960000|2021-08-05 08:09:20|902.3|901.1|903.4|902.1|903.4|902.1|902.3|901.1|675
1628150980000|2021-08-05 08:09:40||902.3||902.4||902.4||902.3|0
1628150990000|2021-08-05 08:09:50|903.6|902.5|904.2|903|904.2|903|903.6|902.5|368
1628151000000|2021-08-05 08:10:00|904.4|903.1|904.7|903.6|905.3|904.1|904.4|903.1|718
1628151010000|2021-08-05 08:10:10|904.6|903.5|903.6|902.5|904.6|903.5|903.6|902.5|2274
1628151020000|2021-08-05 08:10:20|903.5||903.5||903.6||903.5||1267
1628151040000|2021-08-05 08:10:40|903.4|902.3|902.9|901.9|903.4|902.3|902.8|901.7|2043
1628151050000|2021-08-05 08:10:50|902.8|902|902.9|901.9|902.9|902.1|902.8|901.9|1398
1628151060000|2021-08-05 08:11:00|902.8|901.7|902.1|901.1|902.8|901.7|902.1|901.1|480
1628151080000|2021-08-05 08:11:20||901.5||901.5||901.5||901.5|0
1628151090000|2021-08-05 08:11:30|902.3|901.6|903.1|902|903.1|902|902.1|901.6|716
1628151100000|2021-08-05 08:11:40||901.9||901.7||901.9||901.7|0
1628151110000|2021-08-05 08:11:50|903||903||903||903||0
1628151120000|2021-08-05 08:12:00|902.9|901.6|902.8|901.5|902.9|901.6|902.8|901.5|0
1628151140000|2021-08-05 08:12:20|902.9|901.6|902.8|901.7|903.1|902.8|902.8|901.6|1650
1628151150000|2021-08-05 08:12:30|903.1|902.6|902.5|901.6|903.1|902.7|902.3|901.5|2265
1628151160000|2021-08-05 08:12:40||901.5||901.5||901.5||901.5|0
1628151180000|2021-08-05 08:13:00||902||902||902||902|0
1628151190000|2021-08-05 08:13:10|902.4|901.5|902.4|901.4|902.5|901.5|902.4|901.2|260
1628151200000|2021-08-05 08:13:20|902.5|901.5|902.8|901.6|903.2|903|902.5|901.5|9183
1628151210000|2021-08-05 08:13:30|902.7|901.5|902.6|901.6|902.7|901.6|902.5|901.5|305
1628151220000|2021-08-05 08:13:40|902.7|901.7|903.7|902.7|903.7|902.7|902.7|901.7|2107
1628151230000|2021-08-05 08:13:50|903.3|902.8|904.6|903.3|904.6|903.3|903.3|902.6|1564
1628151240000|2021-08-05 08:14:00|||||||||200
1628151250000|2021-08-05 08:14:10||903.4||903.5||903.5||903.4|100
1628151260000|2021-08-05 08:14:20|905.2|903.6|905.2|904.6|905.3|904.6|904.6|903.6|790
1628151270000|2021-08-05 08:14:30|905.1|905|904.9|903.9|905.1|905|904.9|903.9|210
1628151280000|2021-08-05 08:14:40||903.8||904||904||903.8|100
1628151290000|2021-08-05 08:14:50|904.8|903.8|906|904.4|906.2|904.4|904.8|903.6|1877
1628151300000|2021-08-05 08:15:00|905.5|904.3|905.2|904|905.5|904.3|905.2|904|188
1628151310000|2021-08-05 08:15:10|905.1|903.8|905|903.7|905.1|903.8|905|903.6|330
1628151320000|2021-08-05 08:15:20|904.9|903.6|904.2|903.3|904.9|903.6|904.2|903.1|2006
1628151330000|2021-08-05 08:15:30|904.3|904.2|904.1|903.3|904.5|904.2|904.1|903.3|840
1628151340000|2021-08-05 08:15:40|904|903.1|903.5|902.6|904|903.1|903.5|902.5|914
1628151360000|2021-08-05 08:16:00|903.4|902.4|902.6|901.6|903.4|902.4|902.6|901.6|2110
1628151370000|2021-08-05 08:16:10|902.5|901.5|902.2|901.1|902.5|901.5|902.2|901.1|0
1628151390000|2021-08-05 08:16:30|902|901|901.8|901|902|901.3|901.8|901|65
1628151400000|2021-08-05 08:16:40|901.9|900.4|901.4|900.4|902|900.4|901.4|900|2710
1628151410000|2021-08-05 08:16:50|901.3|900.3|901.5|900.8|902|900.9|900.7|899.7|8115
1628151420000|2021-08-05 08:17:00|902|900.7|902|901.2|902|901.2|901.5|900.7|772
1628151430000|2021-08-05 08:17:10|901.9|901.1|903.1|902.3|903.1|902.3|901.9|901|1161
1628151450000|2021-08-05 08:17:30|903.2|902.4|903.4|902.6|903.4|902.6|902.9|902.3|696
1628151460000|2021-08-05 08:17:40|903|902.5|903|902.5|903|902.5|903|902.5|0
1628151480000|2021-08-05 08:18:00|903.4|902.6|903.8|902.6|903.8|902.9|903|902.6|520
1628151500000|2021-08-05 08:18:20|903.7|902.5|902.6|902|903.7|902.5|902.5|901.9|4171
1628151510000|2021-08-05 08:18:30|903.2|902.1|902.5|901.9|903.2|902.1|902.5|901.7|2409
1628151520000|2021-08-05 08:18:40|903|902|901.9|900.9|903.4|902.6|901.9|900.8|21586
1628151530000|2021-08-05 08:18:50|901.8|900.8|901.9|900.8|902.2|900.9|901.8|900.8|2200
1628151540000|2021-08-05 08:19:00||900.9||901||901||900.9|0
1628151550000|2021-08-05 08:19:10|902.6|901.1|902.2|901.2|902.6|901.2|902.2|901.1|452
1628151560000|2021-08-05 08:19:20|902.6|901.4|902.4|902|902.6|902|902.4|901.4|385
1628151590000|2021-08-05 08:19:50|902.9|902.7|903.5|902.4|903.9|903|902.8|902|5007
1628151600000|2021-08-05 08:20:00|903.4|903.1|903.4|902.5|903.4|903.1|903.4|902.4|200
1628151610000|2021-08-05 08:20:10|||||||||210
1628151620000|2021-08-05 08:20:20||902.6||902.6||902.6||902.6|0
1628151630000|2021-08-05 08:20:30|903.5|902.7|903.9|902.8|904.1|903.4|903.5|902.7|1493
1628151650000|2021-08-05 08:20:50|904.1|902.9|904.1|903.3|904.5|903.3|904.1|902.9|1442
1628151660000|2021-08-05 08:21:00|904.5|903.5|904.1|903.5|904.8|904|904.1|903.5|848
1628151670000|2021-08-05 08:21:10|||||||||150
1628151680000|2021-08-05 08:21:20|904|903.9|903.7|902.8|904|903.9|903.6|902.8|1314
1628151700000|2021-08-05 08:21:40|904|902.9|904.8|903.5|904.8|903.5|904|902.9|442
1628151710000|2021-08-05 08:21:50|905|903.6|905.3|904.3|905.3|904.3|905|903.6|353
1628151720000|2021-08-05 08:22:00|904.4|904.4|906.3|905.2|906.3|905.2|904.4|904.1|2884
1628151730000|2021-08-05 08:22:10|906.5|905.3|907.1|905.8|907.1|905.8|906.5|905.3|655
1628151750000|2021-08-05 08:22:30||906||906.1||906.1||906|0
1628151770000|2021-08-05 08:22:50|907.3|906.2|907.6|906.7|907.9|906.7|907.3|906.2|1218
1628151780000|2021-08-05 08:23:00|907.5|906.5|907|905.6|907.5|906.5|906.5|905.4|4246
1628151790000|2021-08-05 08:23:10|906.9|905.4|906.7|905.1|906.9|905.4|906.7|905.1|600
1628151800000|2021-08-05 08:23:20||905.2||905.2||905.2||905.2|0
1628151810000|2021-08-05 08:23:30|906.9|905.3|906.8|905.9|907.9|907.1|906.8|905.3|2802
1628151820000|2021-08-05 08:23:40|906.7|905.7|906.9|906|906.9|906|906.6|905.7|250
1628151900000|2021-08-05 08:25:00|906.8|906.5|906.1|904.9|906.8|906.5|906.1|904.9|7992
1628151910000|2021-08-05 08:25:10|||||||||12
1628151920000|2021-08-05 08:25:20||905||905||905||905|0
1628151930000|2021-08-05 08:25:30|906|904.9|905.8|904.7|906|904.9|905.8|904.7|952
1628151950000|2021-08-05 08:25:50||904.8||904.8||904.8||904.8|100
1628151960000|2021-08-05 08:26:00|905.9|904.9|907.6|905.9|907.6|905.9|905.8|904.9|2064
1628151980000|2021-08-05 08:26:20||906||906.1||906.1||906|0
1628151990000|2021-08-05 08:26:30||906.2||906.3||906.3||906.2|80
1628152000000|2021-08-05 08:26:40|908|906.4|907.1|906.1|908.6|908|906.7|905.9|13325
1628152010000|2021-08-05 08:26:50|907||907||907||907||0
1628152020000|2021-08-05 08:27:00|||||||||10
1628152030000|2021-08-05 08:27:10|906.9|905.9|906.6|905.6|906.9|905.9|906.6|905.6|529
1628152050000|2021-08-05 08:27:30|906.1|905.5|906.8|905.7|907|905.8|906.1|905.5|2530
1628152060000|2021-08-05 08:27:40|906.7|906|906.8|906|906.8|906|906.7|906|0
1628152080000|2021-08-05 08:28:00|906.4|905.7|906.2|905.1|906.4|905.7|906.2|905.1|1432
1628152090000|2021-08-05 08:28:10|906.7|905.2|906.2|905.5|906.9|905.5|906.2|905.2|1657
1628152110000|2021-08-05 08:28:30|906.1|905.6|905.7|904.8|906.1|905.6|905.5|904.8|1778
1628152120000|2021-08-05 08:28:40||904.9||904.9||904.9||904.9|223
1628152130000|2021-08-05 08:28:50|906.1|906|906.1|905.3|906.9|906|906|904.9|11785
1628152140000|2021-08-05 08:29:00|906|905.2|906.1|905.3|906.1|905.3|905.8|905|1368
1628152150000|2021-08-05 08:29:10|906.2|905.2|906.2|905.3|906.2|905.3|906.2|905.2|324
1628152170000|2021-08-05 08:29:30|906.1|905.2|906.1|905.1|906.1|905.2|906.1|905|350
1628152180000|2021-08-05 08:29:40|906.7|905.2|906.1|905.2|906.7|905.2|906.1|905.2|1320
1628152190000|2021-08-05 08:29:50|906|905.1|905.9|905|906|905.1|905.9|905|0
1628152200000|2021-08-05 08:30:00|905.8|904.9|906|905.1|906|905.1|905.1|904|16565
1628152210000|2021-08-05 08:30:10|905.7|905|905.7|905.2|906|905.3|905.5|904.4|1542
1628152220000|2021-08-05 08:30:20|905.6|905|905.7|904.7|905.7|905|905.6|904.7|400
1628152230000|2021-08-05 08:30:30||904.8||904.8||904.8||904.8|20
1628152240000|2021-08-05 08:30:40|905.6|904.7|905.6|904.7|905.6|904.7|905.6|904.7|415
1628152250000|2021-08-05 08:30:50||905||905||905||905|0
1628152260000|2021-08-05 08:31:00|905.5|904.7|905.5|904.7|905.5|904.7|905.5|904.7|514
1628152270000|2021-08-05 08:31:10|||||||||500
1628152290000|2021-08-05 08:31:30||905||905||905||905|0
1628152300000|2021-08-05 08:31:40||904.7||905||905||904.7|0
1628152320000|2021-08-05 08:32:00|905.4|904.7|904.3|903.5|905.4|904.7|904.3|903.5|6881
1628152330000|2021-08-05 08:32:10|904.2|903.3|904.2|903.5|904.2|903.5|904.2|902.9|118
1628152340000|2021-08-05 08:32:20||903.8||903.8||903.8||903.8|0
1628152350000|2021-08-05 08:32:30|904.4|904|905.1|904.1|905.1|904.2|904.3|904|1349
1628152360000|2021-08-05 08:32:40|904.8||904.8||904.8||904.8||0
1628152420000|2021-08-05 08:33:40||904.2||904.2||904.2||904.2|0
1628152430000|2021-08-05 08:33:50|904.7|904|904.5|903.8|904.7|904|904.5|903.8|1971
1628152470000|2021-08-05 08:34:30|||||||||350
1628152500000|2021-08-05 08:35:00|904.4|903.7|904.4|904|904.4|904|904.4|903.5|500
1628152520000|2021-08-05 08:35:20|||||||||10
1628152530000|2021-08-05 08:35:30|904.7|904.1|903.5|902.2|905.1|904.2|903.5|901.6|13563
1628152540000|2021-08-05 08:35:40|903.4|901.8|903|901.7|903.4|901.8|903|901.7|202
1628152560000|2021-08-05 08:36:00|902.9|903|905|903.8|905|903.8|902.9|901.8|16958
1628152570000|2021-08-05 08:36:10|904.9|903.5|904.8|903.4|904.9|903.5|904.8|903.3|703
1628152590000|2021-08-05 08:36:30|904.9|904.8|905.9|904.6|906|904.8|904.8|903.4|1774
1628152610000|2021-08-05 08:36:50|905.8|904.4|905|903.8|905.8|904.6|904.6|903.8|2259
1628152620000|2021-08-05 08:37:00|904.6|903.7|903.8|902.9|904.6|903.7|903.8|902.9|1053
1628152630000|2021-08-05 08:37:10|904.1|903|905.2|904|905.3|905|904.1|903|3850
1628152650000|2021-08-05 08:37:30|905.1|903.9|904.5|903.5|905.1|903.9|904.5|903.5|1175
1628152660000|2021-08-05 08:37:40|||||||||5
1628152670000|2021-08-05 08:37:50|904.7|904.6|904.4|903.5|904.9|904.6|904.4|903.3|1000
1628152690000|2021-08-05 08:38:10|904.3|903.3|903.1|901.7|904.3|903.3|903.1|901.7|7394
1628152700000|2021-08-05 08:38:20|903.2|901.8|903.2|901.8|903.2|901.8|903.2|901.8|400
1628152730000|2021-08-05 08:38:50|903.4|902|905.3|904.1|905.6|904.1|903.2|902|2516
1628152740000|2021-08-05 08:39:00|||||||||75
1628152750000|2021-08-05 08:39:10|905.2|905|905.1|904.1|905.3|905|905.1|904.1|530
1628152760000|2021-08-05 08:39:20|905|904|905|903.9|905|904|905|903.9|0
1628152770000|2021-08-05 08:39:30|904.9|903.8|904.8|903.4|904.9|903.8|904.8|903.4|100
1628152800000|2021-08-05 08:40:00|904.7|903.3|904.4|903.1|904.7|903.3|904.4|903.1|100
1628152810000|2021-08-05 08:40:10|904.3|903|903.6|903|904.3|903|903.6|903|2731
1628152820000|2021-08-05 08:40:20|903.7|903.1|903.9|903|903.9|903.3|903.7|903|1373
1628152830000|2021-08-05 08:40:30||903.1||903.1||903.1||903.1|0
1628152840000|2021-08-05 08:40:40|904.1|903.2|904.5|903.3|904.5|903.3|904.1|903.2|541
1628152850000|2021-08-05 08:40:50|904.4||904.4||904.4||904.4||0
1628152870000|2021-08-05 08:41:10|904.3|904|904.3|903.4|904.3|904|904.3|903.3|197
1628152880000|2021-08-05 08:41:20|905.2|903.5|904.4|903.3|905.3|903.7|904.4|903.3|2000
1628152910000|2021-08-05 08:41:50||903.7||903.7||903.7||903.7|0
1628152920000|2021-08-05 08:42:00|||||||||251
1628152930000|2021-08-05 08:42:10|||||||||150
1628152940000|2021-08-05 08:42:20|904.6|903.8|904.4|903.7|905.3|904.4|904.4|903.7|2102
1628152950000|2021-08-05 08:42:30|||||||||30
1628152960000|2021-08-05 08:42:40||903.8||903.8||903.8||903.8|0
1628152970000|2021-08-05 08:42:50|||||||||9
1628152980000|2021-08-05 08:43:00|904.8|903.9|904.8|903.9|905.1|903.9|904.8|903.9|357
1628153000000|2021-08-05 08:43:20|904.7|903.8|904.5|903.7|904.7|904.4|904.4|903.7|5229
1628153010000|2021-08-05 08:43:30|904.7|903.8|904.8|903.9|904.8|903.9|904.5|903.8|1935
1628153040000|2021-08-05 08:44:00|905.1|904|905.6|905|905.6|905|905.1|904|703
1628153050000|2021-08-05 08:44:10|||||||||56
1628153060000|2021-08-05 08:44:20|905.5|904.7|905.6|904.8|905.6|904.8|905.5|904.7|570
1628153070000|2021-08-05 08:44:30|905.5|904.7|905.9|904.8|905.9|904.8|905.5|904.7|628
1628153080000|2021-08-05 08:44:40||905||905.1||905.1||905|250
1628153090000|2021-08-05 08:44:50||905||905||905||905|160
1628153100000|2021-08-05 08:45:00|906.2|905.1|907.6|906.3|907.6|906.3|906.2|905.1|1220
1628153120000|2021-08-05 08:45:20|908|906.4|907.9|906.7|908|906.8|907.9|906.4|792
1628153140000|2021-08-05 08:45:40|907.8|907.3|907.3|906.7|907.8|907.3|907.3|906.7|321
1628153150000|2021-08-05 08:45:50|907.2|906.5|906.3|905.1|907.2|906.5|906.3|905.1|3349
1628153160000|2021-08-05 08:46:00|906.2|904.8|905.7|904.2|906.2|905|905.7|904.2|310
1628153170000|2021-08-05 08:46:10|905.9|904.3|905.6|904.4|905.9|904.4|905.6|904.3|1000
1628153180000|2021-08-05 08:46:20|905.5|905|905.3|904.4|905.5|905|905.3|904.4|310
1628153200000|2021-08-05 08:46:40|905.4|904.5|906|905|906.8|905.9|905.4|904.5|9760
1628153210000|2021-08-05 08:46:50|906.1|904.9|905.4|904.4|906.1|904.9|905.4|904.4|400
1628153220000|2021-08-05 08:47:00|905.3|904.2|905.3|904|905.3|904.2|905.3|904|134
1628153230000|2021-08-05 08:47:10|905.2|903.9|904.6|903.7|905.2|903.9|904|903.4|937
1628153240000|2021-08-05 08:47:20|904|903.8|904|903.4|904.6|903.8|904|903.4|1026
1628153250000|2021-08-05 08:47:30|905|903.5|904|903.5|905.3|904|904|903.5|4382
1628153260000|2021-08-05 08:47:40|903.9|903.4|903.9|903.4|903.9|903.4|903.9|903.4|210
1628153270000|2021-08-05 08:47:50|904|903.5|903.9|903|904.9|903.9|903.9|903|6918
1628153300000|2021-08-05 08:48:20|903.8|902.8|903|902.1|903.8|902.8|903|902.1|2810
1628153310000|2021-08-05 08:48:30|903.1|903|902.3|901.9|903.5|903|902|901.1|9828
1628153320000|2021-08-05 08:48:40|902.1|901.8|902.9|902.5|903.8|903.6|902.1|901.8|13037
1628153330000|2021-08-05 08:48:50|902.8|902.1|902.7|902.1|902.8|902.1|902.7|902.1|15492
1628153340000|2021-08-05 08:49:00|902.9|902.2|902.9|902.1|903|902.4|902.5|902.1|1629
1628153350000|2021-08-05 08:49:10|902.8|901.9|902.5|901.8|902.8|901.9|902.5|901.8|1218
1628153360000|2021-08-05 08:49:20|902.4|901.9|902.9|902|903.6|902.8|902.4|901.9|9463
1628153380000|2021-08-05 08:49:40||902.1||902.1||902.1||902.1|121
1628153390000|2021-08-05 08:49:50||902||902.1||902.1||902|0
1628153400000|2021-08-05 08:50:00|903|902.2|904|903.1|904|903.1|903|902.2|5337
1628153410000|2021-08-05 08:50:10|904.5|903.2|904.5|903.4|904.5|903.4|904.5|903.2|1000
1628153430000|2021-08-05 08:50:30|904.6|903.5|907|905.9|907.1|905.9|904.6|903.5|2874
1628153440000|2021-08-05 08:50:40|906.9|905.8|906.8|905.5|907.8|907.3|906.8|905.5|5712
1628153450000|2021-08-05 08:50:50|906.7|905.4|906.4|905.3|906.7|905.4|906.4|905.3|100
1628153460000|2021-08-05 08:51:00||905.4||905.4||905.4||905.4|22
1628153490000|2021-08-05 08:51:30|906.3|905.3|905.9|904.4|906.3|905.3|905.9|904.3|1039
1628153500000|2021-08-05 08:51:40|905.8|904.3|905.7|904.1|905.8|904.3|905.7|903.9|0
1628153510000|2021-08-05 08:51:50|905.6||905.5||905.6||905.5||0
1628153520000|2021-08-05 08:52:00|905.7|904.2|905.9|904.2|906|904.2|905.7|904.2|1000
1628153530000|2021-08-05 08:52:10|||||||||100
1628153540000|2021-08-05 08:52:20|906.3|904.3|906.3|904.8|906.3|904.8|906.3|904.3|673
1628153550000|2021-08-05 08:52:30|906.6|904.9|906.4|905|907|905.4|906.2|904.9|1658
1628153560000|2021-08-05 08:52:40|906.3|904.9|906.2|904.9|906.3|906.1|906.1|904.8|5070
1628153590000|2021-08-05 08:53:10||905||905.1||905.1||905|0
1628153600000|2021-08-05 08:53:20|906.5|905.2|906.6|905.3|906.6|905.3|906.5|905.2|753
1628153640000|2021-08-05 08:54:00|907|905.4|907.3|905.7|907.3|905.7|907|905.4|1406
1628153650000|2021-08-05 08:54:10||906||906||906||906|0
1628153660000|2021-08-05 08:54:20|||||||||20
1628153680000|2021-08-05 08:54:40||906.1||906.1||906.1||906.1|500
1628153700000|2021-08-05 08:55:00|907.2|906|906|905.2|907.2|906|906|905.1|2568
1628153710000|2021-08-05 08:55:10|905.9|905.1|905|904.5|905.9|905.1|905|904.5|1657
1628153720000|2021-08-05 08:55:20|905.6|905|905.5|904.6|905.6|905|905|904.5|1039
1628153740000|2021-08-05 08:55:40||904.5||905||905||904.5|0
1628153750000|2021-08-05 08:55:50|905.4|904.6|905.4|904.5|905.4|904.6|905.4|904.5|156
1628153760000|2021-08-05 08:56:00|905.3||905.3||905.3||905.3||0
1628153770000|2021-08-05 08:56:10|905.2|905|905.9|905|905.9|905.1|905.2|904.5|6450
1628153780000|2021-08-05 08:56:20|906|905.9|905.9|905|906.6|905.9|905.9|905|642
1628153790000|2021-08-05 08:56:30|906.5|905.9|906.7|905.9|906.9|906|906.2|905.9|8294
1628153810000|2021-08-05 08:56:50|906.9|906|907.6|906.6|907.6|906.6|906.8|906|1832
1628153820000|2021-08-05 08:57:00|907.5|906.5|907.5|906.1|907.5|906.5|907.5|906.1|0
1628153840000|2021-08-05 08:57:20||906.2||906.2||906.2||906.2|200
1628153860000|2021-08-05 08:57:40|907.9|906.3|907.6|906.5|908|906.5|907.6|906.3|1000
1628153870000|2021-08-05 08:57:50|907.5|906.4|907.5|906.2|907.5|906.4|907.5|906.2|0
1628153900000|2021-08-05 08:58:20|907.4|906.3|907.4|906.3|907.4|906.3|907.4|906.3|250
1628153910000|2021-08-05 08:58:30|907.5|906.4|907.3|906.3|907.6|906.4|907.3|906.3|1437
1628153920000|2021-08-05 08:58:40|907.2|906.2|907.1|906.2|907.2|906.2|907.1|906.2|136
1628153930000|2021-08-05 08:58:50|907|906.1|906.9|906.1|907|906.1|906.9|906.1|100
1628153940000|2021-08-05 08:59:00||906||906||906||906|0
1628153950000|2021-08-05 08:59:10|906.8||906.6||906.8||906.6||5425
1628153960000|2021-08-05 08:59:20|906.7|906.1|908|907.1|908|907.1|906.6|906.1|1976
1628153970000|2021-08-05 08:59:30|908.3|907|908.3|907.3|908.9|908.2|908.3|907|2000
1628153980000|2021-08-05 08:59:40|908.4|907.4|909.5|908.5|911|909.6|908.4|907.4|9473
1628153990000|2021-08-05 08:59:50|909|908.4|908.8|907.7|909|908.4|908.8|907.7|506
1628154000000|2021-08-05 09:00:00|908.7|907.6|908.6|907|908.7|907.6|908.6|907|100
1628154020000|2021-08-05 09:00:20|||||||||100
1628154040000|2021-08-05 09:00:40|908.5|907.2|908.3|907|908.5|908|908.3|907|2300
1628154050000|2021-08-05 09:00:50|909.1|909|908.1|907.4|909.2|909|908.1|907.1|15986
1628154060000|2021-08-05 09:01:00|908|907|907.9|906.9|908|907|907.9|906.9|309
1628154070000|2021-08-05 09:01:10|908.9|907|908.7|907.9|909.2|908.1|908.1|907|3314
1628154080000|2021-08-05 09:01:20||907.5||907.4||907.5||907.3|0
1628154110000|2021-08-05 09:01:50|908.6|908.2|909.3|908.3|909.4|908.5|908.6|908.2|4236
1628154150000|2021-08-05 09:02:30|910|909.8|909.3|908.3|910.2|909.8|909.3|908.3|3918
1628154160000|2021-08-05 09:02:40|909.9|908.4|909|908.2|909.9|908.4|909|908.2|1559
1628154180000|2021-08-05 09:03:00|908.9||908.8||908.9||908.8||1383
1628154190000|2021-08-05 09:03:10|909|908.3|909.7|909.1|909.7|909.1|909|908.3|4677
1628154210000|2021-08-05 09:03:30||908.9||909.1||909.1||908.7|0
1628154230000|2021-08-05 09:03:50|909.6|908.7|909.2|908.2|909.6|908.7|909.2|908.2|966
1628154240000|2021-08-05 09:04:00|909.3|909.2|908.9|908.2|909.7|909.5|908.9|908.2|10799
1628154250000|2021-08-05 09:04:10||908||907.7||908||907.6|9
1628154260000|2021-08-05 09:04:20|||||||||30
1628154270000|2021-08-05 09:04:30|908.8||908.8||908.8||908.8||0
1628154280000|2021-08-05 09:04:40|908.5|907.4|908.4|907.4|908.5|907.4|908.4|907.4|0
1628154290000|2021-08-05 09:04:50|908|907|907.7|906.7|908|907|907.7|906.7|100
1628154300000|2021-08-05 09:05:00|907.6|906.6|907.3|906.6|907.9|906.8|907.3|906.4|1487
1628154310000|2021-08-05 09:05:10||906.5||906.4||906.6||906.4|1055
1628154320000|2021-08-05 09:05:20||906.3||906.3||906.3||906.2|0
1628154330000|2021-08-05 09:05:30|907|906.4|908.5|907.4|909.1|907.4|907|906.4|1820
1628154340000|2021-08-05 09:05:40|909|907.5|908.7|907.9|909.8|907.9|908.7|907.5|442
1628154350000|2021-08-05 09:05:50|908.5|908|908.4|908|908.7|908|908.4|908|400
1628154360000|2021-08-05 09:06:00|908.3|907.8|907.7|906.9|908.4|907.8|907.7|906.9|685
1628154370000|2021-08-05 09:06:10||907||907||907||907|52
1628154380000|2021-08-05 09:06:20|907.8|907.1|907.7|907.2|908.8|907.2|907.7|907.1|1339
1628154390000|2021-08-05 09:06:30|908.6|907.7|908|907.3|908.8|907.7|907.9|907.2|3336
1628154400000|2021-08-05 09:06:40||907.7||907.3||907.7||907.3|100
1628154440000|2021-08-05 09:07:20||907.2||907||907.2||907|0
1628154450000|2021-08-05 09:07:30||907.1||907.1||907.1||907.1|18
1628154470000|2021-08-05 09:07:50|908.6|907.2|908.4|907.6|908.7|908|908.4|907.2|1633
1628154490000|2021-08-05 09:08:10|908.3|908|908.3|907.6|908.3|908|908.3|907.6|500
1628154500000|2021-08-05 09:08:20|908.2|908|908.7|908|909.4|908.5|908.2|908|4161
1628154510000|2021-08-05 09:08:30|908.8|908.1|909.2|908.7|910|908.7|908.8|908.1|1660
1628154520000|2021-08-05 09:08:40|909.1|909|909.2|908.7|909.2|909|909.1|908.7|400
1628154540000|2021-08-05 09:09:00|909.1|908.9|909.6|908.5|909.8|909.2|909.1|908.2|8588
1628154550000|2021-08-05 09:09:10|909.7|908.6|910.5|909.9|910.5|909.9|909|908.6|2412
1628154590000|2021-08-05 09:09:50|911.1|910.5|911|910.1|912|910.8|910.9|910|2181
1628154600000|2021-08-05 09:10:00|910.9|910|910.8|910|910.9|910|910.8|910|0
1628154610000|2021-08-05 09:10:10|910.5||910.5||910.5||910.5||0
1628154620000|2021-08-05 09:10:20|910.2|909.9|909.8|909|910.5|909.9|909.8|909|394
1628154630000|2021-08-05 09:10:30||908.9||908.7||908.9||908.7|0
1628154640000|2021-08-05 09:10:40|909.5|908.6|909.7|909|909.8|909.5|909.2|908.5|1476
1628154650000|2021-08-05 09:10:50||908.6||908.7||908.7||908.6|0
1628154660000|2021-08-05 09:11:00|909.6|909|909.6|908.6|909.6|909|909.6|908.6|2
1628154670000|2021-08-05 09:11:10|909.5|908.4|909.4|908.5|909.5|908.5|909.4|908.4|1088
1628154680000|2021-08-05 09:11:20|909.3|908.9|909.2|908.4|909.3|908.9|909.2|908.4|524
1628154690000|2021-08-05 09:11:30|909.4|908.5|909.2|908.4|909.4|908.6|909.2|908.4|905
1628154700000|2021-08-05 09:11:40||908.3||908.3||908.3||908.3|20
1628154720000|2021-08-05 09:12:00|909.1|908.2|908.9|908.1|909.1|908.2|908.9|908|881
1628154730000|2021-08-05 09:12:10|908.8|908.2|909|908.2|909|908.2|908.8|908.2|1603
1628154750000|2021-08-05 09:12:30||908.6||908.6||908.6||908.6|0
1628154760000|2021-08-05 09:12:40|908.9|908.2|908.8|908.1|908.9|908.2|908.8|908|530
1628154770000|2021-08-05 09:12:50|908.7|908.2|908|907.5|909.2|908.2|908|907.4|21363
1628154780000|2021-08-05 09:13:00|907.9|907.4|908.5|908|908.5|908|907.9|907.3|643
1628154790000|2021-08-05 09:13:10|908.6|908.1|909.5|908.8|909.5|908.8|908.6|908.1|1483
1628154800000|2021-08-05 09:13:20|909.4|908.7|909.4|908.7|909.5|908.7|909.4|908.7|898
1628154810000|2021-08-05 09:13:30||908.8||908.8||908.8||908.8|0
1628154820000|2021-08-05 09:13:40|909.5|908.9|909.5|909|909.9|909.1|909.5|908.9|1492
1628154830000|2021-08-05 09:13:50|910.2|909.1|910.7|909.2|910.8|909.2|910.2|909.1|526
1628154850000|2021-08-05 09:14:10|910.8|909.3|910.7|909.6|910.9|909.6|910.7|909.3|913
1628154880000|2021-08-05 09:14:40|910.9|909.7|911|910.1|911.9|910.1|910.9|909.7|754
1628154890000|2021-08-05 09:14:50|911.8|910.2|911.8|910.5|911.8|910.5|911|910.2|596
1628154910000|2021-08-05 09:15:10|911.7|910.4|911.5|910.5|911.7|910.5|911.5|910.4|573
1628154920000|2021-08-05 09:15:20|911.4|910.6|911.3|910.5|911.4|910.6|911.3|910.4|876
1628154930000|2021-08-05 09:15:30|911.2|910.4|911|910|911.2|910.5|911|910|189
1628154940000|2021-08-05 09:15:40|911.1|911|912.5|911.1|913.6|911.1|911|910.1|4563
1628154950000|2021-08-05 09:15:50|912.4|911|911.6|910.6|912.4|911|911.6|910.6|111
1628154960000|2021-08-05 09:16:00|911.5|910.5|912.4|911.3|913.2|911.6|911.2|910.4|14506
1628154970000|2021-08-05 09:16:10|912.3||912.3||912.3||912.3||0
1628154980000|2021-08-05 09:16:20|912.4|911.4|913.4|912.4|914|912.4|912.4|911.4|806
1628154990000|2021-08-05 09:16:30|913.3||913.3||913.3||913.3||0
1628155000000|2021-08-05 09:16:40|913.2|912.3|913.1|912|913.2|912.3|913.1|912|200
1628155020000|2021-08-05 09:17:00|913|911.8|912.7|912|913|912|912.7|911.8|862
1628155030000|2021-08-05 09:17:10|912.6|911.9|912|911.6|912.7|912|912|911.6|300
1628155040000|2021-08-05 09:17:20|911.9|911.4|912|911|912|911.4|911.9|910.9|292
1628155050000|2021-08-05 09:17:30|911.9||911.9||911.9||911.9||0
1628155060000|2021-08-05 09:17:40||910.9||911||911||910.9|0
1628155070000|2021-08-05 09:17:50|912.7|911.1|912.3|911.2|913.1|911.2|912.3|911.1|2000
1628155080000|2021-08-05 09:18:00|912.2|912|913|912.3|913.5|912.7|912.2|911.2|9214
1628155090000|2021-08-05 09:18:10|912.9|911.7|912.7|911.5|912.9|912|912.7|911.2|6182
1628155100000|2021-08-05 09:18:20|912.5|911.4|912.2|911.3|912.5|911.4|912.2|911.3|800
1628155110000|2021-08-05 09:18:30|912.1|910.8|911.7|910.7|912.1|910.8|911.7|910.7|1500
1628155120000|2021-08-05 09:18:40|911.8|910.8|911.7|910.8|911.8|910.8|911.7|910.8|0
1628155130000|2021-08-05 09:18:50|911.8|911|912.2|911.4|912.2|911.4|911.7|911|2424
1628155140000|2021-08-05 09:19:00||911.3||911.3||911.3||911.3|0
1628155150000|2021-08-05 09:19:10|912.1|911.4|911.8|911|912.1|911.4|911.8|911|1223
1628155160000|2021-08-05 09:19:20|||||||||27
1628155180000|2021-08-05 09:19:40||911.1||911.1||911.1||911.1|0
1628155190000|2021-08-05 09:19:50|912|911.2|912.2|911.4|912.2|911.5|912|911.2|1572
1628155210000|2021-08-05 09:20:10||911.5||911.5||911.5||911.5|0
1628155220000|2021-08-05 09:20:20|912.4|911.6|912.8|912.1|913|912.8|912.4|911.6|1828
1628155230000|2021-08-05 09:20:30|913|912.2|913.6|912.6|914|913.9|913|912.2|5968
1628155240000|2021-08-05 09:20:40|913.5||913.5||913.5||913.5||0
1628155250000|2021-08-05 09:20:50||912.7||912.7||912.7||912.7|0
1628155260000|2021-08-05 09:21:00|913.7|912.8|913|912.6|914|913.1|913|912.6|1360
1628155280000|2021-08-05 09:21:20|912.9|912.4|913|912.4|913|912.4|912.9|912.4|594
1628155290000|2021-08-05 09:21:30|913.8|912.5|913|912.7|913.8|912.9|913|912.5|4702
1628155300000|2021-08-05 09:21:40|913.7|912.8|913.5|912.8|913.7|912.9|913|912.7|2545
1628155310000|2021-08-05 09:21:50|913.6|912.9|913|912.8|913.6|913|913|912.8|2768
1628155340000|2021-08-05 09:22:20|913.5|912.9|913.7|913.2|914|913.5|913.5|912.8|3937
1628155350000|2021-08-05 09:22:30|913.6|913.1|913.6|913.4|913.7|913.4|913.6|913.1|550
1628155360000|2021-08-05 09:22:40|913.5|913.3|914.3|913.8|914.5|914.2|913.5|913.3|5944
1628155370000|2021-08-05 09:22:50|914.4|913.9|914.4|913.9|914.4|913.9|914.4|913.9|508
1628155380000|2021-08-05 09:23:00|914.3|914.1|913.8|912.9|914.3|914.1|913.8|912.9|1683
1628155390000|2021-08-05 09:23:10|913.7|912.6|914|913.1|914|913.1|913.6|912.6|805
1628155400000|2021-08-05 09:23:20|913.9|913.3|914.5|913.6|914.9|914|913.8|912.9|16687
1628155410000|2021-08-05 09:23:30|914.4|913.7|914.1|913.2|914.4|913.7|914.1|913.2|550
1628155420000|2021-08-05 09:23:40||913.3||913.3||913.3||913.3|0
1628155430000|2021-08-05 09:23:50|913.7|913.4|913.7|913.3|914.1|913.4|913.5|913.3|1748
1628155440000|2021-08-05 09:24:00|914.1|913.4|914|913.3|914.1|913.4|914|913.3|1424
1628155450000|2021-08-05 09:24:10|914.1|914|914.6|914.1|914.6|914.1|914.1|914|1017
1628155460000|2021-08-05 09:24:20|914.7|914.2|917.2|915.9|917.3|915.9|914.7|914.2|6669
1628155470000|2021-08-05 09:24:30||916||916.1||916.1||916|0
1628155490000|2021-08-05 09:24:50|917.5|916.6|918.6|917.5|919.4|917.5|917.5|916.6|224
1628155500000|2021-08-05 09:25:00|918.8|918.3|919.5|918.4|919.7|918.4|918.8|918.3|224
1628155510000|2021-08-05 09:25:10|919.4|918.3|917.6|916.6|919.4|918.3|917.6|916.6|1756
1628155520000|2021-08-05 09:25:20|918.4|916.7|917.7|916.9|918.5|917.7|917.7|916.7|3771
1628155530000|2021-08-05 09:25:30||917.1||917.2||917.2||917.1|0
1628155540000|2021-08-05 09:25:40|917.8|917.3|918.9|917.7|918.9|917.7|917.8|917.3|1819
1628155550000|2021-08-05 09:25:50|919|918|918.8|918.1|919|918.1|918.8|918|0
1628155560000|2021-08-05 09:26:00|918.9|918.2|919.4|918.5|919.4|918.5|918.8|918.2|1133
1628155590000|2021-08-05 09:26:30|919.5|918.6|919.5|918.6|920|919.3|919.5|918.6|1612
1628155600000|2021-08-05 09:26:40|919.4|918.5|918.8|918|919.4|918.5|918.8|918|3785
1628155610000|2021-08-05 09:26:50|918.7|918.1|919|918.3|919.3|918.5|918.3|918|11170
1628155620000|2021-08-05 09:27:00|918.9||918.9||918.9||918.9||242
1628155630000|2021-08-05 09:27:10|918.8|917.9|915.5|914.5|918.8|918|915.5|914.5|49184
1628155640000|2021-08-05 09:27:20|915.3|914.2|916.3|915.2|916.7|915.3|914.2|913.1|4652
1628155650000|2021-08-05 09:27:30|916.2||916.2||916.2||916.2||0
1628155690000|2021-08-05 09:28:10|916.1|915|915.9|915.2|916.1|915.2|915.9|915|344
1628155770000|2021-08-05 09:29:30||915.3||915.3||915.3||915.3|0
1628155780000|2021-08-05 09:29:40|916|915.4|917.1|916.1|918.2|916.2|915.9|915.4|3549
1628155790000|2021-08-05 09:29:50|917.5|916.2|918.4|916.8|918.6|916.8|916.4|915.7|9517
1628155800000|2021-08-05 09:30:00|918.5|917.1|918.6|917.2|918.8|917.2|918.5|917.1|78
1628155810000|2021-08-05 09:30:10|918.5|918|918.3|917.2|918.5|918|918.3|917.2|5000
1628155870000|2021-08-05 09:31:10|||||||||21
1628155880000|2021-08-05 09:31:20|918.2|918|918.2|917.4|918.3|918|918.1|917.2|2195
1628155890000|2021-08-05 09:31:30|918.1||918.1||918.1||918.1||0
1628155900000|2021-08-05 09:31:40|918.3|918.2|919.8|918.9|919.8|918.9|918.3|918.2|5357
1628155940000|2021-08-05 09:32:20|919.4|919|921.1|920.5|921.6|920.5|918.5|918.3|11019
1628155950000|2021-08-05 09:32:30|921|919.9|920.5|919|921|920|920.5|919|832
1628155960000|2021-08-05 09:32:40|920.4|920.3|919.6|918.7|920.4|920.3|919.6|918.6|8853
1628155970000|2021-08-05 09:32:50|919.7|919.6|921.4|920.3|921.5|920.3|919.7|919.6|5261
1628155980000|2021-08-05 09:33:00|922|921.2|919.2|917.9|922.4|921.3|919.2|917.8|30186
1628155990000|2021-08-05 09:33:10|919.3|918.1|921.4|920.1|922|920.1|919.3|918.1|24559
1628156000000|2021-08-05 09:33:20|920|919.5|920.7|919.5|921.3|919.6|920|919|50100
1628156010000|2021-08-05 09:33:30|921|919.6|921.7|920.3|921.7|920.3|921|919.6|1890
1628156030000|2021-08-05 09:33:50|921|920.4|923.7|921.6|923.9|921.6|921|920.4|1219
1628156040000|2021-08-05 09:34:00||921.7||922||922||921.7|0
1628156050000|2021-08-05 09:34:10||922.1||922.2||922.2||922.1|0
1628156060000|2021-08-05 09:34:20||922.3||922.4||922.4||922.3|0
1628156070000|2021-08-05 09:34:30|923.6|922.1|923.1|922.4|923.6|922.4|922.9|922.1|1263
1628156080000|2021-08-05 09:34:40|923.2|922.1|922.3|920.7|923.2|922.1|922.3|920.7|1183
1628156090000|2021-08-05 09:34:50|922.2|920.6|922.1|920.6|922.2|920.6|921.9|920.5|100
1628156100000|2021-08-05 09:35:00|922|920|921|920|922|920.5|921|920|49365
1628156110000|2021-08-05 09:35:10|920.9|920.1|923.8|922.2|923.8|922.2|920.9|920.1|4000
1628156120000|2021-08-05 09:35:20|924.4|922.3|924.3|922.6|924.5|922.6|924.3|922.3|100
1628156130000|2021-08-05 09:35:30||922.7||922.8||922.8||922.7|0
1628156140000|2021-08-05 09:35:40|924.6|922.9|924.6|923.8|924.6|923.8|924.6|922.9|218
1628156150000|2021-08-05 09:35:50|924.5|923.7|924.5|924|924.9|924.2|924.5|923.7|8848
1628156160000|2021-08-05 09:36:00|924.4|924.1|924|923.2|925.9|924.7|924|923.2|34205
1628156170000|2021-08-05 09:36:10|923.9|923.1|926|924.2|926|924.2|923|922.8|9621
1628156180000|2021-08-05 09:36:20|925|924.8|928|926.4|928|926.4|925|924.8|4513
1628156190000|2021-08-05 09:36:30|925|924.9|924.3|923.4|927.9|925|924.2|922.9|59203
1628156210000|2021-08-05 09:36:50|923|922.9|924.7|923.7|924.7|923.7|923|922.4|6870
1628156220000|2021-08-05 09:37:00|924.9|923.8|926.3|925.2|926.3|925.2|924.9|923.8|802
1628156230000|2021-08-05 09:37:10|926.4|925.3|925.8|923.7|926.4|925.3|925.8|923.7|299
1628156240000|2021-08-05 09:37:20|925.7|924.9|925.8|925|925.9|925.1|925.1|923.7|10862
1628156250000|2021-08-05 09:37:30|925.7|925.1|925.3|925|925.9|925.1|925.3|925|9083
1628156260000|2021-08-05 09:37:40|925.9||925.3||925.9||925.3||0
1628156280000|2021-08-05 09:38:00|925.9|925.1|925.2|925|925.9|925.1|925.1|925|12152
1628156290000|2021-08-05 09:38:10|||||||||1165
1628156300000|2021-08-05 09:38:20|924|923.9|923.9|923.4|925.1|924|923.9|923.1|25100
1628156310000|2021-08-05 09:38:30|924.7|923.5|924.7|923.4|924.7|923.5|924.7|923.4|218
1628156320000|2021-08-05 09:38:40|925.1|923.5|928.9|926.7|929|926.7|925.1|923.5|6269
1628156330000|2021-08-05 09:38:50|928.8|926.4|928.4|926.8|928.8|926.8|926.7|926.4|987
1628156340000|2021-08-05 09:39:00|927.6|926.3|927.3|925.7|927.6|926.3|927.3|925.7|576
1628156350000|2021-08-05 09:39:10|927.2|925|926.4|925.3|927.2|926|926.1|925|25294
1628156370000|2021-08-05 09:39:30|||||||||50
1628156380000|2021-08-05 09:39:40|926.6|925.4|926.6|925.4|926.6|925.9|926.6|925.4|1602
1628156390000|2021-08-05 09:39:50|926.8|925.5|927.6|926.4|927.6|926.4|926.8|925.5|853
1628156400000|2021-08-05 09:40:00|927.5||927.5||927.5||927.5||0
1628156420000|2021-08-05 09:40:20|927.6|926.5|927.6|926.5|927.6|926.5|927.6|926.4|500
1628156430000|2021-08-05 09:40:30|927.5|925.8|926.7|925.2|927.5|925.8|926.7|925.1|1000
1628156440000|2021-08-05 09:40:40|926.6|925.3|926.6|925.4|926.7|925.4|926.6|925.3|0
1628156450000|2021-08-05 09:40:50|927|925.5|927.6|926.2|927.6|926.2|927|925.5|1116
1628156460000|2021-08-05 09:41:00|928.2|926.3|928.3|927.2|928.3|927.2|928.2|926.3|812
1628156470000|2021-08-05 09:41:10|928.1|927.1|927.8|926.2|928.1|927.2|927.8|926|497
1628156500000|2021-08-05 09:41:40|927.6||927.5||927.6||927.5||0
1628156550000|2021-08-05 09:42:30|927.4|926|927.3|925.5|927.4|926|927.3|925.5|271
1628156560000|2021-08-05 09:42:40|927.2|925.6|927.1|925.6|927.2|925.6|927.1|925.5|0
1628156580000|2021-08-05 09:43:00|927.8|927.7|927.9|926.5|928|927.7|927.5|925.6|1718
1628156590000|2021-08-05 09:43:10|927.8|926.4|927.7|926|927.8|926.4|927.7|925.8|0
1628156600000|2021-08-05 09:43:20|927.6|925.9|927.6|926.3|927.8|927|927.5|925.7|800
1628156610000|2021-08-05 09:43:30|927.5|926.2|927.5|925.7|927.5|926.2|927.5|925.7|0
1628156620000|2021-08-05 09:43:40||925.8||926.1||926.1||925.8|541
1628156640000|2021-08-05 09:44:00|927.4||927.4||927.4||927.4||0
1628156650000|2021-08-05 09:44:10|927.3|926.7|926.5|925.3|927.3|926.7|926.5|925.3|3431
1628156670000|2021-08-05 09:44:30|926.4|925|925.8|925|926.4|925|925.8|925|34861
1628156700000|2021-08-05 09:45:00|925.7||925.7||925.8||925.7||4339
1628156710000|2021-08-05 09:45:10|925.8|925.1|925.7|925.1|925.8|925.2|925.7|925.1|1029
1628156730000|2021-08-05 09:45:30|925.6|925|925.3|925|925.7|925|925.3|925|9565
1628156740000|2021-08-05 09:45:40|925|924.2|923.5|922.5|925|924.2|923.5|922.5|11803
1628156760000|2021-08-05 09:46:00|923.4||923.3||923.4||923.3||148
1628156770000|2021-08-05 09:46:10|923.2|922.2|921.7|920.5|923.2|922.2|921.7|920.5|1652
1628156780000|2021-08-05 09:46:20|921.6|920|921.1|920.1|921.6|920.1|921.1|920|15333
1628156790000|2021-08-05 09:46:30|921.2|920.2|921.7|920.4|922.1|921.1|921.2|920.2|2161
1628156800000|2021-08-05 09:46:40|921.6|920.3|921.6|920.1|921.7|920.3|921.6|920.1|0
1628156820000|2021-08-05 09:47:00|921.5|920|920.9|920|921.5|920|920.9|920|416
1628156840000|2021-08-05 09:47:20|920.8|920.1|921|920|921|920.1|920.8|920|1373
1628156850000|2021-08-05 09:47:30||920.1||920.1||920.1||920.1|0
1628156860000|2021-08-05 09:47:40|921.1|921|922.9|921|923|922.2|921.1|921|1066
1628156870000|2021-08-05 09:47:50||921.1||921.3||921.3||921.1|0
1628156880000|2021-08-05 09:48:00|922.8|921.4|922.8|921.4|922.8|921.4|922.8|921.4|0
1628156890000|2021-08-05 09:48:10|922.7||922.6||922.7||922.6||0
1628156900000|2021-08-05 09:48:20|922.5||922.3||922.5||922.3||0
1628156910000|2021-08-05 09:48:30|922.2|921.5|921.4|920.1|922.9|921.5|921.2|920|14799
1628156920000|2021-08-05 09:48:40|920.9|920|920.9|920|920.9|920|920.9|920|0
1628156940000|2021-08-05 09:49:00|920.6|920.1|920.6|920|920.9|920.1|920.6|920|42
1628156950000|2021-08-05 09:49:10|920.4||920.4||920.4||920.4||0
1628156980000|2021-08-05 09:49:40|921|920.1|921.2|920.2|921.6|920.2|920.4|920.1|2296
1628157010000|2021-08-05 09:50:10|921.8|921.7|921.8|920.5|922.5|921.7|921.2|920.2|3757
1628157020000|2021-08-05 09:50:20|921.7|920.4|921.4|920.3|921.7|920.4|921.4|920.3|0
1628157040000|2021-08-05 09:50:40|921.3||921.3||921.3||921.3||0
1628157050000|2021-08-05 09:50:50|921.2||921.2||921.2||921.2||0
1628157060000|2021-08-05 09:51:00|921.1|920.1|920.8|920|921.1|920.1|920.8|920|464
1628157070000|2021-08-05 09:51:10|920.7||920.6||920.7||920.6||12851
1628157110000|2021-08-05 09:51:50|||||||||20
1628157130000|2021-08-05 09:52:10|920.8|920.1|921.8|920.5|922|920.5|920.6|920.1|3041
1628157140000|2021-08-05 09:52:20|921.7|920.4|921.3|920.1|921.7|920.4|921.3|920.1|0
1628157150000|2021-08-05 09:52:30|921.2|920.2|921.2|920.2|921.2|920.2|921.2|920.2|0
1628157160000|2021-08-05 09:52:40|921.1||921||921.1||921||0
1628157180000|2021-08-05 09:53:00|920.9|920|920.7|920|920.9|920|920.7|920|503
1628157210000|2021-08-05 09:53:30|920.6|920.1|920.6|920|920.7|920.1|920.4|920|6095
1628157280000|2021-08-05 09:54:40|920.5||920.3||920.5||920.3||7919
1628157300000|2021-08-05 09:55:00|||||||||350
1628157310000|2021-08-05 09:55:10|920.2|920.1|920.2|920|920.3|920.1|920.2|920|2467
1628157320000|2021-08-05 09:55:20|920.5|920.1|920.2|920|921.1|920.1|920.2|920|1482
1628157330000|2021-08-05 09:55:30|921.1|921|920.6|920|921.1|921|920.6|920|543
1628157360000|2021-08-05 09:56:00||920.1||920||920.1||920|139
1628157390000|2021-08-05 09:56:30|||||||||421
1628157400000|2021-08-05 09:56:40|921.1|920.1|920.6|920|921.1|920.1|920.6|920|7239
1628157420000|2021-08-05 09:57:00|920.5||920.3||920.5||920.3||4052
1628157430000|2021-08-05 09:57:10|920.2|919.8|919.2|918.2|920.2|919.8|919.2|918.1|11000
1628157440000|2021-08-05 09:57:20|919.1|918.1|919.1|917.6|919.1|918.1|919.1|917.6|0
1628157450000|2021-08-05 09:57:30||917.7||917.7||917.7||917.7|0
1628157460000|2021-08-05 09:57:40|919|918.1|918.6|917.2|919|918.1|918.6|917.1|221
1628157470000|2021-08-05 09:57:50|920.1|920|920.8|920|921.1|920|920.1|920|25337
1628157480000|2021-08-05 09:58:00|921|920.1|922.7|920.9|923.1|920.9|921|920.1|1495
1628157510000|2021-08-05 09:58:30|922.6|921.5|922.2|921.5|922.6|921.5|922.2|921.5|0
1628157520000|2021-08-05 09:58:40|922.1|920.9|921.7|920.8|922.1|921.5|921.7|920.6|1130
1628157530000|2021-08-05 09:58:50|921.6|920.9|922.3|921|922.3|921|921.6|920.9|618
1628157570000|2021-08-05 09:59:30|922.7|921.1|922.7|921.4|923.4|921.4|921.3|921.1|998
1628157580000|2021-08-05 09:59:40|922.6|921.1|921.8|920.6|922.6|921.1|921.7|920.6|528
1628157590000|2021-08-05 09:59:50|921.7|920.5|921|920|921.7|920.5|921|920|9222
1628157600000|2021-08-05 10:00:00|921.5|920.1|921.7|921|922.3|921|921|920.1|3947
1628157610000|2021-08-05 10:00:10|922.1|920.4|925.4|924|925.6|924.1|922.1|920.4|9342
1628157620000|2021-08-05 10:00:20|926|923.7|928.2|927|928.3|927.6|925.4|923.5|4473
1628157630000|2021-08-05 10:00:30|929.3|927.1|928.9|927|929.3|929|926.6|925.9|27772
1628157640000|2021-08-05 10:00:40|928.8|928.8|929|927.6|932|931|928.6|927|33328
1628157650000|2021-08-05 10:00:50|928.9|928.6|930.7|929.1|930.8|929.7|928.7|928.6|5023
1628157660000|2021-08-05 10:01:00|931.3|930.6|932|929.9|932|930.9|931.3|929.7|4323
1628157670000|2021-08-05 10:01:10|931.9|931.4|931.9|930|931.9|931.4|931.9|929.9|125
1628157680000|2021-08-05 10:01:20|932|930.1|932|930.6|932|930.6|932|930.1|200
1628157690000|2021-08-05 10:01:30|932.7|930.7|932.4|931|936|933.9|930.6|930.3|14535
1628157700000|2021-08-05 10:01:40|932.3|930.9|935.9|933.7|936|933.7|932.2|930.9|4082
1628157710000|2021-08-05 10:01:50|936.5|933.8|935.9|934.5|938|936.3|935.7|933.8|22978
1628157720000|2021-08-05 10:02:00|936.3|934.6|937|935.3|937.2|935.3|936.3|934.6|963
1628157730000|2021-08-05 10:02:10|936.9|935.4|936.9|935.4|936.9|935.6|936.9|935.4|102
1628157750000|2021-08-05 10:02:30|936.8|935.3|936.8|935.3|936.9|936|936.5|935.2|1413
1628157760000|2021-08-05 10:02:40|936.7|935.2|936.1|935|936.7|935.2|935.3|934.8|3909
1628157770000|2021-08-05 10:02:50|936|934.8|934.9|934.4|936|934.8|934.9|934.4|2322
1628157780000|2021-08-05 10:03:00|934.8|934|934.7|932.9|934.8|934|934.7|932.9|500
1628157790000|2021-08-05 10:03:10|935|934|935.9|934.6|935.9|934.6|934.8|934|6169
1628157800000|2021-08-05 10:03:20|936||936||936||936||0
1628157810000|2021-08-05 10:03:30|936.1|934.7|936.6|935.1|937|935.4|936.1|934.7|2300
1628157830000|2021-08-05 10:03:50||935.2||935.2||935.2||935.2|0
1628157840000|2021-08-05 10:04:00|936.5|936|936.6|935.3|936.6|936|936.5|935.2|250
1628157850000|2021-08-05 10:04:10|||||||||100
1628157860000|2021-08-05 10:04:20|936.8|935.4|939.7|937.8|939.9|937.8|936.8|935.4|1859
1628157870000|2021-08-05 10:04:30|940.7|937.9|936.6|935.1|940.8|938|936.5|935|2822
1628157880000|2021-08-05 10:04:40|936.5|936|936.5|935.2|936.5|936|936.4|935.1|100
1628157890000|2021-08-05 10:04:50|936.4||936.3||936.4||936.3||0
1628157900000|2021-08-05 10:05:00|936.2|935|936.1|935|936.2|935|936.1|935|0
1628157910000|2021-08-05 10:05:10|936|935.1|938.6|937.1|939|937.1|936|935.1|1378
1628157920000|2021-08-05 10:05:20|938.5||938.5||938.5||938.5||0
1628157930000|2021-08-05 10:05:30|938.8|938.4|938.1|936.5|939.6|938.4|938|936.5|2780
1628157940000|2021-08-05 10:05:40|937.9|936.4|937.5|936.2|937.9|936.4|937.5|935.9|0
1628157950000|2021-08-05 10:05:50|937.4|936.3|938|936.4|938.2|936.7|937.4|936.3|1353
1628157960000|2021-08-05 10:06:00|938.2|936.5|938.2|936.7|938.9|937.3|938.2|936.5|100
1628157980000|2021-08-05 10:06:20|938.8|936.8|938.1|936.5|939|937.4|938.1|936.5|609
1628157990000|2021-08-05 10:06:30|938|936.3|937.9|935.9|938|936.3|937.9|935.9|0
1628158000000|2021-08-05 10:06:40|937.8|935.7|936.6|935.1|937.8|935.7|936.6|935.1|300
1628158010000|2021-08-05 10:06:50|936.5|935|934.9|932.9|936.5|935|934.9|932.9|1133
1628158020000|2021-08-05 10:07:00|934.8|932.8|935.3|933.7|935.3|933.7|934.1|932.5|319
1628158030000|2021-08-05 10:07:10|935.2|933.6|934.9|933.6|935.2|933.8|934.7|933|1448
1628158060000|2021-08-05 10:07:40|935|933.7|936.3|934.7|936.3|934.7|935|933.7|2771
1628158080000|2021-08-05 10:08:00|936.2|934.4|936.2|934.3|936.2|934.4|936.2|934.3|0
1628158110000|2021-08-05 10:08:30|936.1|934.2|935.2|933.2|936.1|934.2|935.2|933.2|413
1628158120000|2021-08-05 10:08:40|935|933.1|934.9|933.1|935|933.1|934.9|933.1|0
1628158130000|2021-08-05 10:08:50|934.8||934.6||934.8||934.6||0
1628158140000|2021-08-05 10:09:00|934.5|933|933.6|932|934.5|933|933.6|932|2427
1628158150000|2021-08-05 10:09:10|933.5|931.7|930.9|930|933.5|931.7|930.3|930|20969
1628158160000|2021-08-05 10:09:20|930.8||930.6||930.8||930.6||2254
1628158170000|2021-08-05 10:09:30|930|929.2|931.5|929.3|932.2|930.2|928.9|925.1|13974
1628158180000|2021-08-05 10:09:40|931.4|929.2|931.5|929.7|931.5|929.7|931.3|929.2|0
1628158190000|2021-08-05 10:09:50|931.4|929.6|931.3|929.5|931.4|929.6|931.3|929.3|0
1628158200000|2021-08-05 10:10:00|931.4|929.6|931.1|929.5|931.4|930.4|931.1|929.4|632
1628158210000|2021-08-05 10:10:10|931|929.4|928.6|926.8|931|929.4|928.6|926.8|1474
1628158220000|2021-08-05 10:10:20|928.5|926.7|928|926.7|928.5|926.7|928|926.4|0
1628158230000|2021-08-05 10:10:30|927.9|926.6|927.4|925.8|927.9|926.6|927.4|925.7|0
1628158240000|2021-08-05 10:10:40|927.3||927.1||927.3||927.1||0
1628158250000|2021-08-05 10:10:50|927|925.5|927.6|926.1|927.6|926.6|926.8|925.2|2181
1628158260000|2021-08-05 10:11:00|927.7|926.2|930.4|928.3|930.4|928.3|927.7|926.2|1317
1628158270000|2021-08-05 10:11:10|929.9|928.4|929.8|928.2|929.9|928.4|928.4|928.1|154
1628158280000|2021-08-05 10:11:20|929.7|928.1|929.4|927.8|929.7|928.2|928.8|927.1|2000
1628158290000|2021-08-05 10:11:30|929.3|927.7|929.2|928|929.3|928|928|927.4|2404
1628158300000|2021-08-05 10:11:40|929.1|927.7|927.7|926.1|929.2|927.7|927.7|926.1|0
1628158310000|2021-08-05 10:11:50|927.9|926.2|930.2|927.8|930.4|927.9|927.7|926.2|3398
1628158320000|2021-08-05 10:12:00|929.8|927.4|929.8|927.9|929.8|928.1|929.8|927.4|0
1628158330000|2021-08-05 10:12:10|929.7|927.8|929.6|928.1|929.7|928.1|929.6|927.8|0
1628158340000|2021-08-05 10:12:20|929.5|928.2|929.4|928.1|929.5|928.2|929.4|928.1|0
1628158350000|2021-08-05 10:12:30|929.3|928.2|929.3|928.1|929.3|928.2|929.3|928.1|0
1628158390000|2021-08-05 10:13:10|929.2|927.8|929.2|927.4|929.3|927.8|929|926.5|503
1628158400000|2021-08-05 10:13:20|929.1|927.5|929|927.2|929.1|927.5|929|927.2|0
1628158410000|2021-08-05 10:13:30|928.9|927.3|928.8|927.4|928.9|927.4|928.8|927.2|0
1628158420000|2021-08-05 10:13:40|928.7||928.7||928.7||928.7||0
1628158440000|2021-08-05 10:14:00|928.6|927.3|928.6|926.8|928.6|927.3|928.6|926.8|394
1628158450000|2021-08-05 10:14:10|928.5|926.3|928.4|927.1|928.5|927.2|928.4|926.3|460
1628158470000|2021-08-05 10:14:30|928.5|927.2|929.6|927.9|929.7|928.1|928.3|927.2|909
1628158480000|2021-08-05 10:14:40||927.7||927.9||927.9||927.6|0
1628158500000|2021-08-05 10:15:00||927.6||927.6||927.9||927.6|0
1628158530000|2021-08-05 10:15:30|929.5|927.5|928.5|927.2|929.5|927.5|928.5|927.2|131
1628158540000|2021-08-05 10:15:40|928.4|927.1|928.3|927.1|928.4|927.1|928.3|926.6|0
1628158560000|2021-08-05 10:16:00|929|927.2|929|927.8|929.2|927.8|929|927.2|842
1628158570000|2021-08-05 10:16:10|928.9|927.7|928.9|927.8|928.9|927.8|928.9|927.2|0
1628158580000|2021-08-05 10:16:20|928.8|927.5|928.5|927|928.8|927.5|928.5|926.7|0
1628158590000|2021-08-05 10:16:30|928.4||927.9||928.4||927.9||0
1628158600000|2021-08-05 10:16:40|927.8|926.6|927.8|926.4|927.8|926.6|927.8|926.4|0
1628158610000|2021-08-05 10:16:50|927.7|926.5|927.9|926.7|927.9|926.7|927.7|926.5|435
1628158620000|2021-08-05 10:17:00||926.6||926.5||926.6||926.5|0
1628158630000|2021-08-05 10:17:10|927.8|926.4|929.6|928.2|929.6|928.3|927.8|926.2|2348
1628158640000|2021-08-05 10:17:20||928.4||928.4||928.4||928.4|0
1628158650000|2021-08-05 10:17:30||928.5||928.5||928.5||928.5|505
1628158670000|2021-08-05 10:17:50|929.5|928.4|929.4|927.7|929.5|928.4|929.4|927.7|419
1628158680000|2021-08-05 10:18:00||927.8||927.8||927.8||927.8|0
1628158740000|2021-08-05 10:19:00|929.3|927.7|928.8|927.1|929.3|927.7|928.8|927|167
1628158750000|2021-08-05 10:19:10|928.7|927.2|928.5|927.2|928.7|927.2|928.4|927.1|0
1628158760000|2021-08-05 10:19:20|928.4|927.8|929.3|928.1|929.5|928.1|927.8|927.8|1975
1628158790000|2021-08-05 10:19:50|929.5|928.2|931.9|930|931.9|930|929.5|928.2|5647
1628158800000|2021-08-05 10:20:00||930.1||930.4||930.4||930.1|0
1628158830000|2021-08-05 10:20:30|931.8|930.5|930.4|929.2|931.8|930.6|930.4|929.2|1597
1628158850000|2021-08-05 10:20:50|930.3||930.2||930.3||930.2||0
1628158890000|2021-08-05 10:21:30|930.1|929|929.8|928.2|930.1|929|929.8|927.4|2
1628158910000|2021-08-05 10:21:50|929.7|928.1|930|928.6|930.9|928.7|928.9|927.3|4919
1628158920000|2021-08-05 10:22:00|929.9|928.7|930.4|929.5|930.8|929.5|929.6|928.7|500
1628158930000|2021-08-05 10:22:10|930.2|928.9|930|928.6|930.2|928.9|930|928.6|126
1628158940000|2021-08-05 10:22:20|929.9|928.3|929.2|927.1|929.9|928.3|929.2|927.1|634
1628158950000|2021-08-05 10:22:30|929.1|927|926.2|925|929.1|927.1|926.2|925|1252
1628158960000|2021-08-05 10:22:40|926.1|925.1|927.8|925.9|928.3|927|926.1|925.1|3304
1628158970000|2021-08-05 10:22:50||926||926.1||926.1||926|0
1628158980000|2021-08-05 10:23:00|927.7||927.7||927.7||927.7||0
1628159010000|2021-08-05 10:23:30|927.6|926|927.3|925.4|927.6|926|927.3|925.4|575
1628159020000|2021-08-05 10:23:40|927.2|925.5|927.2|925.5|927.2|925.5|927.2|925.5|540
1628159040000|2021-08-05 10:24:00|927.1|925.4|927|925.1|927.1|925.4|927|925|1000
1628159050000|2021-08-05 10:24:10|926.9|925|925.5|923.8|926.9|925|925.1|923.1|2591
1628159060000|2021-08-05 10:24:20|925.6|923.9|926.3|924.7|926.3|924.7|925.6|923.9|2161
1628159070000|2021-08-05 10:24:30|926.2|923.4|926.1|924.7|926.2|924.7|926.1|923.4|4185
1628159080000|2021-08-05 10:24:40|926.3|924.8|927.5|926.1|927.6|926.1|926.1|924.8|1821
1628159090000|2021-08-05 10:24:50|926.8|925.7|927.4|925.9|927.6|925.9|926.8|925.6|171
1628159100000|2021-08-05 10:25:00|927.5|925.8|927.6|926.1|927.6|926.1|927.5|925.8|0
1628159140000|2021-08-05 10:25:40||926.2||926.4||926.4||926.2|0
1628159160000|2021-08-05 10:26:00|928.1|927|927.8|926.3|929.1|927.4|927.8|926.3|483
1628159170000|2021-08-05 10:26:10||926.6||926.6||926.6||926.6|900
1628159190000|2021-08-05 10:26:30|927.7||927.7||927.7||927.7||0
1628159220000|2021-08-05 10:27:00|927.6|926.3|927.6|926|927.6|927|927.6|926|760
1628159230000|2021-08-05 10:27:10|927.5||927.5||927.5||927.5||0
1628159240000|2021-08-05 10:27:20||925.9||925.8||925.9||925.8|0
1628159270000|2021-08-05 10:27:50|927.4|925.7|926.5|924.7|927.4|925.7|926.5|924.7|0
1628159280000|2021-08-05 10:28:00|926.4|924.8|926.9|925.5|926.9|925.6|926.2|924.8|1513
1628159290000|2021-08-05 10:28:10|926.8||926.6||926.8||926.6||0
1628159300000|2021-08-05 10:28:20|926.5|925.2|925.9|925|926.5|925.2|924.7|923.5|4180
1628159310000|2021-08-05 10:28:30|926.2|925.1|925.9|925|926.4|925.3|925.9|925|1351
1628159330000|2021-08-05 10:28:50|925.8|924.2|925.5|925|925.8|925|924.7|923.8|2537
1628159340000|2021-08-05 10:29:00|||||||||59
1628159350000|2021-08-05 10:29:10|926.1|924.1|926.5|925.5|926.5|925.6|925.6|924.1|3652
1628159360000|2021-08-05 10:29:20|926.1||926.1||926.1||926.1||0
1628159370000|2021-08-05 10:29:30|926|925.6|927.1|925.7|927.1|925.7|926|925.6|681
1628159380000|2021-08-05 10:29:40|927.2|925.8|927.7|926.4|928|926.4|927.2|925.8|645
1628159390000|2021-08-05 10:29:50|927.8|926.5|927.6|926.5|927.9|926.5|927.6|926.5|30
1628159410000|2021-08-05 10:30:10||926.4||926.4||926.4||926.4|0
1628159420000|2021-08-05 10:30:20|927.5||927.5||927.5||927.5||0
1628159460000|2021-08-05 10:31:00|927.3|926.6|927.5|926.2|928.2|926.7|927.3|926.2|1937
1628159470000|2021-08-05 10:31:10|927.4|927|927.4|927|927.4|927|927.4|927|250
1628159480000|2021-08-05 10:31:20|927.7|927.1|928.3|927.2|928.4|927.2|927.7|927.1|147
1628159490000|2021-08-05 10:31:30|928.9|927.3|927.6|926.2|929.3|927.6|927.6|926.2|4433
1628159500000|2021-08-05 10:31:40|927.5|927|927.4|926.1|927.5|927|927.3|926|1001
1628159510000|2021-08-05 10:31:50|927.3|927|928|927|928.2|927.1|927.3|927|519
1628159520000|2021-08-05 10:32:00|928.2||928.2||928.2||928.2||0
1628159530000|2021-08-05 10:32:10|928.1||928||928.1||928||0
1628159540000|2021-08-05 10:32:20|927.9||927.9||927.9||927.9||0
1628159560000|2021-08-05 10:32:40|928.1|927.1|928.6|927.2|928.7|927.2|928.1|927.1|151
1628159570000|2021-08-05 10:32:50|928.5|927.1|928.2|927|928.5|927.1|928.2|927|30
1628159580000|2021-08-05 10:33:00|928.1||927.9||928.1||927.9||0
1628159590000|2021-08-05 10:33:10|927.8||927.8||927.8||927.8||0
1628159610000|2021-08-05 10:33:30|927.9|927.1|927.9|927.2|928.5|927.2|927.9|927.1|319
1628159620000|2021-08-05 10:33:40||927.1||927||927.1||927|0
1628159630000|2021-08-05 10:33:50|928.6|927.1|928.6|927.2|928.8|927.2|928.6|927.1|239
1628159640000|2021-08-05 10:34:00||927.4||927.4||927.4||927.4|0
1628159660000|2021-08-05 10:34:20|||||||||100
1628159670000|2021-08-05 10:34:30|928.5|926.6|928|926.5|928.5|926.6|928|926.2|1447
1628159680000|2021-08-05 10:34:40|927.9||927.8||927.9||927.8||0
1628159700000|2021-08-05 10:35:00|927.7|926.4|927.6|926.5|927.7|926.5|927.6|926.3|0
1628159730000|2021-08-05 10:35:30|||||||||90
1628159740000|2021-08-05 10:35:40|927.5|926|926|924.3|927.5|926|925.8|924.2|8944
1628159750000|2021-08-05 10:35:50|925.9||925.9||925.9||925.9||300
1628159760000|2021-08-05 10:36:00|926.2|924.4|926.5|924.8|926.5|924.8|926.2|924.4|866
1628159810000|2021-08-05 10:36:50||925.2||925.2||925.2||925.2|0
1628159820000|2021-08-05 10:37:00|926.4||926.4||926.4||926.4||0
1628159850000|2021-08-05 10:37:30|926.3|924.8|926|924.6|926.3|924.8|926|924.4|185
1628159880000|2021-08-05 10:38:00|925.9|924.4|925.8|924|925.9|924.4|925.8|923.9|11
1628159890000|2021-08-05 10:38:10|924.3|923.9|925.6|924.4|925.8|924.4|924.2|923.5|25360
1628159900000|2021-08-05 10:38:20||924.2||924.3||924.3||924.2|0
1628159920000|2021-08-05 10:38:40|925.8|924.4|928.6|926.6|928.9|926.6|925.8|924.4|2534
1628159930000|2021-08-05 10:38:50|928.5||928.2||928.5||928.2||0
1628159940000|2021-08-05 10:39:00|928.1|926.2|926.4|925.3|928.1|926.2|926.3|925.1|2561
1628159950000|2021-08-05 10:39:10|926.3|925.1|925.8|924.4|926.3|925.1|925.8|924.4|0
1628159960000|2021-08-05 10:39:20|925.7|924.3|925.4|924|925.7|924.3|925.4|923.9|0
1628159970000|2021-08-05 10:39:30|925.3||925.2||925.3||925.2||0
1628159980000|2021-08-05 10:39:40|925.1|924.1|925|923.7|925.8|924.2|924|923.5|1500
1628159990000|2021-08-05 10:39:50|924.9||924.9||924.9||924.9||0
1628160000000|2021-08-05 10:40:00|924.8||924.8||924.8||924.8||0
1628160020000|2021-08-05 10:40:20|925.3|923.9|926.1|924.6|926.2|924.6|925.3|923.9|506
1628160030000|2021-08-05 10:40:30|926|924.5|925.7|924.5|926|924.5|925.7|924.5|173
1628160040000|2021-08-05 10:40:40|925.6||925.5||925.6||925.5||0
1628160090000|2021-08-05 10:41:30|925.4|924.3|924.9|923.5|925.4|924.3|924.9|923.5|248
1628160100000|2021-08-05 10:41:40|924.8|923.4|924.3|922.5|924.8|923.4|924.3|922.4|0
1628160110000|2021-08-05 10:41:50|924.2|922.8|924.4|922.6|925.3|923.5|924.1|922.6|1681
1628160120000|2021-08-05 10:42:00|924.3|922.7|924|922.3|924.3|922.9|924|921.6|3507
1628160130000|2021-08-05 10:42:10|923.9|922.4|923.8|922.3|923.9|922.5|923.8|922.2|0
1628160140000|2021-08-05 10:42:20|923.7|922.4|923.8|922.3|925.3|923.3|923.6|922.3|1570
1628160150000|2021-08-05 10:42:30|923.7|922.2|924.7|923.2|924.7|923.2|923.3|921.7|1800
1628160170000|2021-08-05 10:42:50|924.8|923.3|924.4|922.7|925.1|923.6|924.1|922.6|239
1628160180000|2021-08-05 10:43:00|924.1|922.6|923.7|922.2|924.1|922.7|922|921.9|5000
1628160190000|2021-08-05 10:43:10|923.6||923.6||923.6||923.6||0
1628160200000|2021-08-05 10:43:20||922.1||922.1||922.1||922.1|0
1628160210000|2021-08-05 10:43:30|923.5||923.2||923.5||923.2||0
1628160220000|2021-08-05 10:43:40|923.1||923.1||923.1||923.1||0
1628160230000|2021-08-05 10:43:50|923|921.8|922.7|921.6|923|921.8|922.7|921.6|431
1628160240000|2021-08-05 10:44:00|922.6|921|922.1|921|922.6|921.3|922.1|921|9913
1628160250000|2021-08-05 10:44:10|922|920.8|921.9|920.7|922|920.8|921.9|920.7|472
1628160300000|2021-08-05 10:45:00|921.8|920.3|921.7|920.5|921.8|920.5|921.7|920.3|5
1628160320000|2021-08-05 10:45:20||920.2||920.2||920.2||920.2|0
1628160330000|2021-08-05 10:45:30|921.6||921.5||921.6||921.5||0
1628160340000|2021-08-05 10:45:40|921.4|920|921.1|920|921.4|920|921.1|920|868
1628160350000|2021-08-05 10:45:50|921|919.4|920.2|919.2|921|919.4|920.2|918|3304
1628160360000|2021-08-05 10:46:00|920.1|919|921|919.9|921|919.9|920.1|918.2|5233
1628160370000|2021-08-05 10:46:10|921.1||921||921.3||921||0
1628160390000|2021-08-05 10:46:30|921.3|920.1|921.5|920.2|921.5|920.2|921|920.1|0
1628160400000|2021-08-05 10:46:40|921.6||921.6||921.6||921.6||0
1628160420000|2021-08-05 10:47:00|921.5||921.5||921.5||921.5||0
1628160470000|2021-08-05 10:47:50|921.4|920.3|921.4|920.2|921.4|920.3|921.4|920.2|350
1628160480000|2021-08-05 10:48:00|921.3|920.1|921.1|920.1|921.4|920.1|921.1|920.1|209
1628160510000|2021-08-05 10:48:30|921||921||921||921||600
1628160530000|2021-08-05 10:48:50|921.1|920.2|921.4|920.1|921.7|920.4|921.1|920.1|1208
1628160550000|2021-08-05 10:49:10|921.3||921||921.3||920.9||3496
1628160590000|2021-08-05 10:49:50|||||||||494
1628160610000|2021-08-05 10:50:10|921.2|920.2|921.5|920.5|921.5|920.5|921.2|920.2|1320
1628160630000|2021-08-05 10:50:30|921.4||921.4||921.4||921.4||100
1628160640000|2021-08-05 10:50:40|921.3|920.3|921.2|920.1|921.3|920.3|921.2|920.1|44
1628160650000|2021-08-05 10:50:50|921||920.7||921||920.7||588
1628160660000|2021-08-05 10:51:00|920.6|920|920.3|920|920.7|920.1|920.1|919.9|2707
1628160670000|2021-08-05 10:51:10|||||||||30
1628160690000|2021-08-05 10:51:30|920.2|919.9|919.8|918.4|920.2|919.9|919.8|918.3|718
1628160730000|2021-08-05 10:52:10|920|919|920.3|919.1|920.3|919.1|920|919|214
1628160740000|2021-08-05 10:52:20||919||919||919||919|0
1628160750000|2021-08-05 10:52:30|920.2||920.2||920.2||920.2||0
1628160760000|2021-08-05 10:52:40|920.1|920|920|919|920.1|920|920|919|300
1628160770000|2021-08-05 10:52:50|919.9|918.5|919.6|918.4|919.9|918.5|919.6|918.4|555
1628160780000|2021-08-05 10:53:00|919.3|917.9|918.6|917.5|919.3|917.9|918.6|917.1|3
1628160790000|2021-08-05 10:53:10|918.5|917|917.9|917|918.5|917|917.7|917|1632
1628160820000|2021-08-05 10:53:40|917.8|916.8|917.2|915.8|917.8|916.8|917.2|915.8|1363
1628160830000|2021-08-05 10:53:50|917.1||917.1||917.1||917.1||0
1628160840000|2021-08-05 10:54:00|917||917||917||917||0
1628160880000|2021-08-05 10:54:40|916.9|915.3|916.7|915.8|916.9|915.8|916.7|915.2|497
1628160910000|2021-08-05 10:55:10|916.6|915.3|916.4|915.1|916.6|915.3|916.4|915|262
1628160920000|2021-08-05 10:55:20|916.5|915.9|916.9|916.1|917.7|916.7|916.4|915.9|5100
1628160930000|2021-08-05 10:55:30|916.8|915.9|916.5|915.6|916.8|915.9|916.5|915.6|1254
1628160940000|2021-08-05 10:55:40|||||||||34
1628160950000|2021-08-05 10:55:50|916.4|915.5|916.1|915|916.4|915.5|916.1|915|427
1628160960000|2021-08-05 10:56:00|||||||||600
1628160970000|2021-08-05 10:56:10|916|914.8|915|914|916|914.8|915|914|15601
1628160980000|2021-08-05 10:56:20|914.8|913.8|913.6|912.7|914.8|914|913.6|912.7|8815
1628160990000|2021-08-05 10:56:30|913.5|912.2|913.2|912.1|913.5|912.2|913.1|911.6|462
1628161000000|2021-08-05 10:56:40|913.3|912.2|914.8|913.6|914.8|913.6|913.1|912.2|1572
1628161010000|2021-08-05 10:56:50|914.7|913.5|914.4|912.9|914.7|913.5|914.4|912.9|0
1628161020000|2021-08-05 10:57:00|914.2|912.8|914.1|912.6|914.2|912.8|914.1|912.5|0
1628161030000|2021-08-05 10:57:10||912.7||913||913||912.7|0
1628161040000|2021-08-05 10:57:20|914.3|913.1|915.3|914|915.3|914|914.3|913.1|855
1628161050000|2021-08-05 10:57:30|915.4|914.1|916.1|914.8|916.1|914.8|915.4|914.1|1712
1628161060000|2021-08-05 10:57:40|916||915.9||916||915.9||0
1628161070000|2021-08-05 10:57:50|915.6||915.6||915.6||915.6||0
1628161080000|2021-08-05 10:58:00|915.5|914.6|915.3|913.9|915.5|914.6|915.3|913.9|402
1628161090000|2021-08-05 10:58:10|915|913.8|914.5|913.2|915|913.8|914.5|913.2|0
1628161100000|2021-08-05 10:58:20|914.2|913.1|913.7|912.8|914.5|913.1|913.7|912.7|0
1628161110000|2021-08-05 10:58:30|913.5|912.7|913.7|912.3|913.7|912.7|913.5|912.3|0
1628161120000|2021-08-05 10:58:40||912.4||912.4||912.4||912.4|0
1628161140000|2021-08-05 10:59:00|913.6|912.1|913.5|912|913.6|913|913.5|911.9|946
1628161150000|2021-08-05 10:59:10||912.3||912.3||912.3||912.3|0
1628161190000|2021-08-05 10:59:50||912.4||912.4||912.4||912.4|0
1628161330000|2021-08-05 11:02:10|915|913.1|914.5|913|919.4|913.8|914.5|913|3919
1628161340000|2021-08-05 11:02:20|914.6|913.1|916.4|914.8|916.5|915.1|914.6|913.1|2192
1628161350000|2021-08-05 11:02:30||914.6||914.8||914.8||914.2|0
1628161370000|2021-08-05 11:02:50|916.3|914.3|916.2|913.7|916.3|914.3|916.2|913.6|210
1628161380000|2021-08-05 11:03:00|916.1|913.8|915.8|914.2|916.1|914.5|915.8|913.8|236
1628161390000|2021-08-05 11:03:10|915.7|914.3|915.6|914.3|915.7|914.3|915.6|914.3|0
1628161450000|2021-08-05 11:04:10|915.8|914.4|917.1|915.7|917.1|915.7|915.8|914.4|234
1628161460000|2021-08-05 11:04:20|917.3|915.8|917.5|916|917.6|916.1|917.3|915.8|0
1628161470000|2021-08-05 11:04:30|917.4|915.9|916.8|915.1|917.4|916|916.8|915.1|831
1628161480000|2021-08-05 11:04:40|916.7|915|916.4|915|916.7|915|916.4|915|0
1628161490000|2021-08-05 11:04:50||914.9||914.8||914.9||914.8|10
1628161500000|2021-08-05 11:05:00|916.3||916.2||916.3||916.2||0
1628161510000|2021-08-05 11:05:10|916.4|914.9|918.3|916.6|918.8|916.6|916.4|914.9|1001
1628161520000|2021-08-05 11:05:20|918.2|916.5|918.1|916.4|918.2|916.5|918.1|916.4|0
1628161530000|2021-08-05 11:05:30|916|915.9|916.7|915.9|918.1|916.6|916|915.7|10919
1628161540000|2021-08-05 11:05:40|916.6|915.7|916|914.4|916.6|915.8|916|914.4|4280
1628161550000|2021-08-05 11:05:50|915.9|914.1|915.4|913.7|915.9|914.1|915.4|913.7|82
1628161560000|2021-08-05 11:06:00|915.3|913.4|915.5|914.2|915.5|914.2|915|913.4|1298
1628161590000|2021-08-05 11:06:30|915.4|914|915.3|913.9|915.4|914|915.3|913.8|82
1628161630000|2021-08-05 11:07:10|915.2||915.2||915.2||915.2||0
1628161640000|2021-08-05 11:07:20|915.1|913.7|914.8|913.4|915.1|913.7|914.8|913.4|171
1628161650000|2021-08-05 11:07:30|914.7|913.3|914.7|913.7|914.7|913.7|914.6|913.3|0
1628161660000|2021-08-05 11:07:40|914.6|913.3|915.2|914.1|915.5|914.4|914.6|913.3|700
1628161670000|2021-08-05 11:07:50||914||914||914||914|0
1628161680000|2021-08-05 11:08:00|915.1|913.8|915.1|913.6|915.1|913.8|915.1|913.5|107
1628161690000|2021-08-05 11:08:10|915||914.9||915||914.9||0
1628161700000|2021-08-05 11:08:20|914.8|913.4|914.7|913.4|914.8|913.4|914.7|913.3|0
1628161710000|2021-08-05 11:08:30|914.6|913.3|914.4|913.3|914.6|913.3|914.4|913.3|350
1628161720000|2021-08-05 11:08:40|914.3||914.3||914.3||914.3||0
1628161730000|2021-08-05 11:08:50|914.2|913.2|914.2|913.2|914.2|913.7|914.2|913.2|231
1628161740000|2021-08-05 11:09:00|914.4|913.3|914.9|913.7|914.9|913.7|914.2|913.3|492
1628161750000|2021-08-05 11:09:10|914.8|913.6|914.7|913.5|914.8|913.6|914.7|913.5|200
1628161760000|2021-08-05 11:09:20|914.6|913.4|914.6|913.5|914.6|913.5|914.6|913.4|0
1628161770000|2021-08-05 11:09:30|914.5|914.4|914.7|914|915|914.9|914.5|913.7|8074
1628161780000|2021-08-05 11:09:40|914.6|913.5|914.1|913.1|914.6|913.5|914.1|913.1|2
1628161790000|2021-08-05 11:09:50|914.2|913.2|914.2|913.2|914.2|913.2|914.2|913.2|269
1628161800000|2021-08-05 11:10:00||913.1||913||913.1||913|0
1628161820000|2021-08-05 11:10:20||913.4||913.4||913.4||913.4|0
1628161860000|2021-08-05 11:11:00|914.1|913|913.7|911.7|914.1|913|913.7|911.6|2590
1628161870000|2021-08-05 11:11:10|913.6||913.1||913.6||913.1||84
1628161880000|2021-08-05 11:11:20|||||||||5
1628161890000|2021-08-05 11:11:30|912.6|911.8|913.6|912.2|913.6|912.2|912.6|911.8|2393
1628161900000|2021-08-05 11:11:40|913.7|912.3|913.7|912.6|914.1|914|913.7|912.3|2290
1628161910000|2021-08-05 11:11:50|913.6|912.5|913.6|912.2|913.6|912.5|913.6|912.2|0
1628161920000|2021-08-05 11:12:00|914|912.3|913.3|912.5|914|913.4|913.3|912.2|1876
1628161930000|2021-08-05 11:12:10|914.4|912.6|912.9|912.5|914.4|912.6|912.9|912.2|8160
1628161960000|2021-08-05 11:12:40|912.8|912.2|912.6|912.5|912.8|912.5|912.6|911.9|1420
1628161970000|2021-08-05 11:12:50||912||912.5||912.5||912|192
1628161980000|2021-08-05 11:13:00|912.5|912|912.8|912|912.9|912.5|912.5|911.8|923
1628162010000|2021-08-05 11:13:30|912.6||912.6||912.6||912.6||0
1628162030000|2021-08-05 11:13:50|912.8|912.1|914.2|912.7|914.3|912.7|912.8|912.1|1646
1628162040000|2021-08-05 11:14:00|913.8|912.8|913.8|912.8|913.8|912.8|913.8|912.8|0
1628162070000|2021-08-05 11:14:30|913.7|913.7|914.4|914|914.5|914|913.7|913.7|1863
1628162130000|2021-08-05 11:15:30|914.3|913.8|914.2|912.5|914.3|913.8|914.2|912.5|459
1628162140000|2021-08-05 11:15:40||912.6||912.6||912.6||912.6|600
1628162150000|2021-08-05 11:15:50|914.1||914.1||914.1||914.1||222
1628162170000|2021-08-05 11:16:10|914|913|912.9|912.1|914|913.1|912.8|912.1|1350
1628162180000|2021-08-05 11:16:20|912.8|912|912.6|912|912.8|912|912.6|912|0
1628162190000|2021-08-05 11:16:30|912.5|911.8|912.6|912|912.6|912|912.5|911.2|348
1628162230000|2021-08-05 11:17:10|912.5|911.4|912.6|912|912.6|912|912.5|911.3|317
1628162240000|2021-08-05 11:17:20|912.9|912.1|912.9|912.1|912.9|912.1|912.8|912.1|842
1628162250000|2021-08-05 11:17:30|912.8|912|912.8|912|912.9|912|912.8|912|100
1628162260000|2021-08-05 11:17:40|912.7|911.5|912.8|912|912.8|912|912.5|911.3|77
1628162280000|2021-08-05 11:18:00|912.7|911.5|912.6|912.3|913.3|912.4|912.5|911.3|2043
1628162290000|2021-08-05 11:18:10|912.5|912|912.6|912|912.6|912.1|912.5|911.9|16122
1628162310000|2021-08-05 11:18:30|913.1|912.1|913.7|912.3|913.7|912.3|912.9|912.1|705
1628162320000|2021-08-05 11:18:40|913.8|912.4|914.4|913.2|914.4|913.2|913.8|912.4|600
1628162330000|2021-08-05 11:18:50|914.6|913.3|914.8|913.6|914.9|913.6|914.6|913.3|447
1628162360000|2021-08-05 11:19:20|914.9|913.7|915|914.2|915|914.2|914.9|913.7|2714
1628162400000|2021-08-05 11:20:00|914.9|913.8|914.9|913.6|914.9|913.8|914.9|913.6|217
1628162430000|2021-08-05 11:20:30|913.9|913.7|913.9|913.1|914.8|913.7|913.9|913.1|789
1628162440000|2021-08-05 11:20:40|914||913.9||914||913.9||0
1628162460000|2021-08-05 11:21:00||913||912.9||913||912.9|0
1628162480000|2021-08-05 11:21:20|913.8|912.8|913.8|912.5|913.8|912.8|913.8|912.5|0
1628162490000|2021-08-05 11:21:30|913.9|913.8|913.8|912.6|914.2|913.8|913.8|912.5|710
1628162500000|2021-08-05 11:21:40||912.7||912.7||912.7||912.7|0
1628162510000|2021-08-05 11:21:50||912.8||912.8||912.8||912.8|50
1628162540000|2021-08-05 11:22:20|914.2|912.9|914.2|913.3|914.2|913.3|914.2|912.9|214
1628162580000|2021-08-05 11:23:00|914.1|913.1|914.1|913|914.1|913.1|914.1|913|712
1628162590000|2021-08-05 11:23:10|914.4|914|914.5|914.2|914.6|914.2|914.1|913.1|6634
1628162600000|2021-08-05 11:23:20|914.4|913.6|916|914.9|916|915.9|914.4|913.4|13568
1628162620000|2021-08-05 11:23:40|915.9||915.9||915.9||915.9||0
1628162640000|2021-08-05 11:24:00|916|915|916|915.5|916|915.5|915.9|915|1714
1628162650000|2021-08-05 11:24:10|916.2||916||916.3||916||0
1628162660000|2021-08-05 11:24:20|916.3|915.6|916.7|915.8|916.7|915.8|916.3|915.6|555
1628162670000|2021-08-05 11:24:30|916.9||916.9||916.9||916.9||0
1628162680000|2021-08-05 11:24:40||915.9||916||916||915.9|0
1628162690000|2021-08-05 11:24:50|915.8|915.7|918.2|917.3|918.2|917.3|915.8|915.5|10427
1628162700000|2021-08-05 11:25:00|918.3|917.4|919.5|918.1|919.8|918.1|918.3|917.4|300
1628162720000|2021-08-05 11:25:20||918.2||918.3||918.3||918.2|0
1628162730000|2021-08-05 11:25:30|920|918.4|921.4|920.4|921.5|920.4|919.5|918.4|2127
1628162740000|2021-08-05 11:25:40|922.2|920.5|920.3|919.1|922.2|920.7|920.3|919.1|2795
1628162750000|2021-08-05 11:25:50|920.2|919|919.7|918.6|920.2|919|919.7|918.6|200
1628162760000|2021-08-05 11:26:00|919.6|919|919.6|918.6|919.6|919|919.6|918.6|2079
1628162770000|2021-08-05 11:26:10|919.5|918.5|919|918.1|919.5|918.5|919|918.1|271
1628162780000|2021-08-05 11:26:20|919.1|918|918.9|918|919.1|918|918.9|918|100
1628162790000|2021-08-05 11:26:30|919.1|919|920|918.4|920.1|919.1|919|918.1|1964
1628162800000|2021-08-05 11:26:40|919.9|918.5|919.7|918.6|919.9|919.3|919.7|918.5|143
1628162810000|2021-08-05 11:26:50|919.6||919.6||919.6||919.6||0
1628162820000|2021-08-05 11:27:00|919.5|918.5|919.5|918.6|919.5|918.6|919.5|918.5|0
1628162850000|2021-08-05 11:27:30|919.4|918.5|919|918|919.4|918.5|919|918|350
1628162860000|2021-08-05 11:27:40|918.9||918.9||918.9||918.9||0
1628162880000|2021-08-05 11:28:00|919|918.4|920.6|919.4|920.6|919.4|919|918.4|1319
1628162890000|2021-08-05 11:28:10|920.5|919.5|921.2|920|921.2|920|920.4|919.5|173
1628162900000|2021-08-05 11:28:20|921.4|920.1|922.7|921.3|922.8|921.3|921.4|920.1|226
1628162910000|2021-08-05 11:28:30|923.3|921.4|923.9|922.4|924.1|922.4|923.3|921.4|0
1628162920000|2021-08-05 11:28:40|923.7|922.5|923.7|922.5|923.7|922.5|923.7|922.5|0
1628162930000|2021-08-05 11:28:50||922.6||922.6||922.6||922.6|0
1628162950000|2021-08-05 11:29:10|923.9|923.8|923.7|922.8|924.6|923.8|923.7|922.7|2097
1628162970000|2021-08-05 11:29:30|923.6|922.6|922.2|920.8|923.6|922.6|921.8|920.7|2946
1628162980000|2021-08-05 11:29:40|922.1|920.7|921.1|919.6|922.1|920.7|921.1|919.6|100
1628162990000|2021-08-05 11:29:50|921|919.5|920.9|919.4|921|919.5|920.9|919.4|100
1628163000000|2021-08-05 11:30:00||919.3||919.4||919.4||919.3|55
1628163010000|2021-08-05 11:30:10|||||||||90
1628163020000|2021-08-05 11:30:20|920.8|919.3|920.7|919.2|920.8|919.3|920.7|919.1|160
1628163030000|2021-08-05 11:30:30||919.3||919.4||919.4||919.3|0
1628163050000|2021-08-05 11:30:50|920.9|919.5|921.4|920|921.4|920|920.7|919.5|754
1628163060000|2021-08-05 11:31:00|921||921||921||921||0
1628163080000|2021-08-05 11:31:20|920.9|919.9|921|919.9|921|919.9|920.9|919.9|0
1628163090000|2021-08-05 11:31:30||920||920||920||920|0
1628163110000|2021-08-05 11:31:50||920.1||920.1||920.1||920.1|0
1628163120000|2021-08-05 11:32:00|920.9|920|920.8|920|920.9|920|920.8|919.8|582
1628163130000|2021-08-05 11:32:10|921.4|920.1|922.1|921|922.3|921|921.4|920.1|214
1628163140000|2021-08-05 11:32:20|920|919.9|920.9|920.2|922.1|921|920|919.6|10320
1628163150000|2021-08-05 11:32:30|920.8|919.8|920.8|920|920.9|920|920.8|919.8|518
1628163180000|2021-08-05 11:33:00|920.7|919.8|920.7|919.6|920.7|919.8|920.7|919.6|0
1628163190000|2021-08-05 11:33:10|920.6|919.5|920.1|919|920.6|919.5|920.1|919|0
1628163200000|2021-08-05 11:33:20||919.1||919.1||919.1||919.1|0
1628163210000|2021-08-05 11:33:30|920.2|920.1|920.3|919.3|920.5|920.1|920.2|919.2|837
1628163220000|2021-08-05 11:33:40||919.1||919.3||919.3||919.1|0
1628163250000|2021-08-05 11:34:10|920.5|919.4|922.2|920.9|922.3|920.9|920.5|919.4|1455
1628163270000|2021-08-05 11:34:30|922.3|921|923.4|922.1|923.4|922.1|922.3|921|614
1628163280000|2021-08-05 11:34:40|||||||||176
1628163290000|2021-08-05 11:34:50||923||923||923||923|0
1628163300000|2021-08-05 11:35:00|923.3|922.4|923.3|922.4|923.3|923|923.3|922.4|1003
1628163330000|2021-08-05 11:35:30|923.2||923.2||923.3||923.2||547
1628163360000|2021-08-05 11:36:00|923.1|922.1|922.9|921|923.1|922.1|922.9|921|15
1628163370000|2021-08-05 11:36:10||921.1||921.2||921.2||921.1|0
1628163380000|2021-08-05 11:36:20|923|921.3|922.6|921.1|923.2|921.5|922.6|921.1|1094
1628163390000|2021-08-05 11:36:30|922.5|920.9|922.2|920.5|922.5|920.9|922.2|920.5|3
1628163400000|2021-08-05 11:36:40|922.1||922||922.1||922||100
1628163420000|2021-08-05 11:37:00||920.4||920.4||920.4||920.4|0
1628163430000|2021-08-05 11:37:10||920.5||920.5||920.5||920.5|0
1628163440000|2021-08-05 11:37:20|922.1|920.6|922.2|920.7|922.4|920.7|922.1|920.6|500
1628163480000|2021-08-05 11:38:00|922|920.6|920.2|919|922|920.6|920.2|919|1353
1628163510000|2021-08-05 11:38:30|920.1|918.9|920|918.9|920.1|918.9|920|918.9|10
1628163520000|2021-08-05 11:38:40||919||919||919||919|4
1628163540000|2021-08-05 11:39:00|919.9|918.9|919.9|918.9|919.9|918.9|919.9|918.9|350
1628163560000|2021-08-05 11:39:20|920.2|919|920.5|919.2|920.8|919.2|920.2|919|214
1628163570000|2021-08-05 11:39:30|920.4|919.5|920.5|919.5|920.5|919.5|920.4|919.5|0
1628163600000|2021-08-05 11:40:00|920.4|919.1|920.3|919|920.4|919.1|920.3|918.9|306
1628163630000|2021-08-05 11:40:30||919.1||919.2||919.2||919.1|0
1628163650000|2021-08-05 11:40:50|920.2|919|920.1|918.9|920.2|919|920.1|918.9|300
1628163690000|2021-08-05 11:41:30|920.7|919|920.7|919.5|921.5|919.8|920.7|919|2214
1628163700000|2021-08-05 11:41:40|920.5|919.4|920.4|919.4|920.5|919.4|920.4|919.4|300
1628163780000|2021-08-05 11:43:00|920.3|920|919.9|918.9|920.4|920|919.9|918.9|2332
1628163840000|2021-08-05 11:44:00|919.8|918.7|919.2|917.8|919.8|918.7|919.2|917.4|676
1628163850000|2021-08-05 11:44:10|919.1|917.9|919.2|917.9|919.2|918|919.1|917.8|1126
1628163860000|2021-08-05 11:44:20|919.5|918.4|920.7|919.4|920.7|919.4|919.5|918.4|728
1628163890000|2021-08-05 11:44:50|921.1|919.5|921.6|920|922|921|920.4|919.5|5027
1628163900000|2021-08-05 11:45:00|921.5|919.9|921.4|919.9|921.5|919.9|921.4|919.9|0
1628163910000|2021-08-05 11:45:10|921.5|919.8|921|919.6|921.6|921.2|921|919.6|1913
1628163930000|2021-08-05 11:45:30|920.9|920.7|921|919.9|921|920.7|920.9|919.6|1140
1628163940000|2021-08-05 11:45:40|921.2|920|921.7|920.2|921.7|920.2|921.2|920|244
1628163950000|2021-08-05 11:45:50|921.9|920.8|921.5|920.8|922|921.1|921.4|920.1|14619
1628163960000|2021-08-05 11:46:00|921.4||921.4||921.4||921.4||0
1628164020000|2021-08-05 11:47:00|921.3|920.3|921.3|920.1|921.3|920.3|921.3|920.1|455
1628164030000|2021-08-05 11:47:10|921.2|920|920.9|919.6|921.2|920.5|920.9|919.6|195
1628164050000|2021-08-05 11:47:30|920.8|919.5|920.6|919.2|920.8|919.5|920.6|919|0
1628164070000|2021-08-05 11:47:50||919||919||919||919|0
1628164080000|2021-08-05 11:48:00|920.5|918.9|919.8|919.2|920.5|919.2|918.9|918.6|1670
1628164090000|2021-08-05 11:48:10|919.7|918.9|919.4|918.1|919.7|918.9|919.4|918|0
1628164100000|2021-08-05 11:48:20|919.3|917.9|918.9|917.7|919.3|917.9|918.9|917.7|0
1628164110000|2021-08-05 11:48:30|918.8|917.5|918.5|917.3|918.8|917.5|918.5|917.3|0
1628164120000|2021-08-05 11:48:40|918.4|917.1|918.2|917|918.4|917.1|918.2|917|0
1628164130000|2021-08-05 11:48:50|918.1|916.9|918|916.8|918.1|916.9|918|916.8|0
1628164140000|2021-08-05 11:49:00|917.9|916.7|918|916.8|918|916.8|917.9|916.7|159
1628164150000|2021-08-05 11:49:10|919.6|916.9|919.5|918.2|919.6|918.2|918.3|916.9|11216
1628164160000|2021-08-05 11:49:20||918.3||918.4||918.4||918.3|0
1628164190000|2021-08-05 11:49:50|||||||||85
1628164200000|2021-08-05 11:50:00|919.7|918.5|921|920.2|921.9|920.2|919.5|918.5|459
1628164210000|2021-08-05 11:50:10||920.1||920.2||920.2||920.1|200
1628164220000|2021-08-05 11:50:20|921.8|920.3|921.2|920.3|921.8|920.3|921.2|920.3|0
1628164230000|2021-08-05 11:50:30|921||921||921||921||0
1628164240000|2021-08-05 11:50:40|920.8|920.4|921.9|920.8|922|920.8|920.8|920.4|384
1628164250000|2021-08-05 11:50:50|921.6||921.6||921.6||921.6||0
1628164300000|2021-08-05 11:51:40|921.5|920.7|921.1|919.7|921.5|920.8|920.9|919.7|967
1628164320000|2021-08-05 11:52:00||919.6||919.6||919.6||919.6|0
1628164330000|2021-08-05 11:52:10|921.3|919.7|921.6|920.7|922|921.5|921.3|919.7|4670
1628164340000|2021-08-05 11:52:20|921.5||921.5||921.5||921.5||10
1628164350000|2021-08-05 11:52:30||920.8||920.8||920.8||920.8|0
1628164380000|2021-08-05 11:53:00|921.2|920.7|921|919.8|921.2|920.7|921|919.5|1254
1628164390000|2021-08-05 11:53:10|920.7||920.3||920.7||920.3||0
1628164400000|2021-08-05 11:53:20|920.1||920.1||920.1||920.1||187
1628164420000|2021-08-05 11:53:40|920|919.5|920.1|919|920.1|919.5|920|919|292
1628164430000|2021-08-05 11:53:50||919.1||919.1||919.1||919.1|0
1628164450000|2021-08-05 11:54:10|920.3|919.2|920.7|919.8|920.7|919.8|920.3|919.2|323
1628164460000|2021-08-05 11:54:20|920.6|919.7|920.6|919.6|920.7|919.7|920.6|919.6|0
1628164490000|2021-08-05 11:54:50|920.3||920.3||920.3||920.3||369
1628164500000|2021-08-05 11:55:00|921.1|919.7|921.4|920|921.5|920|921.1|919.7|20
1628164530000|2021-08-05 11:55:30|921.3||921.3||921.3||921.3||0
1628164550000|2021-08-05 11:55:50||920.1||920.3||920.3||920.1|0
1628164560000|2021-08-05 11:56:00|921.2|920.7|922|920.8|922|920.9|921.2|920.7|1014
1628164580000|2021-08-05 11:56:20||920.9||920.9||920.9||920.9|100
1628164600000|2021-08-05 11:56:40|921.8||921.8||921.8||921.8||0
1628164610000|2021-08-05 11:56:50|||||||||4
1628164630000|2021-08-05 11:57:10|921.5|920.8|921.2|920.8|921.8|920.8|921.2|920.8|0
1628164640000|2021-08-05 11:57:20|921.1|920.7|921.9|920.8|922|921.1|921.1|920.7|6388
1628164680000|2021-08-05 11:58:00|921.8|920.7|921.7|920.8|921.8|920.8|921.5|920.1|1235
1628164710000|2021-08-05 11:58:30|921.5|920.6|922|920.6|922|920.9|921.2|920.6|514
1628164720000|2021-08-05 11:58:40|921.7|920.7|921.7|920.8|921.7|920.8|921|920.7|100
1628164750000|2021-08-05 11:59:10|922|920.9|921.7|921.3|922|921.3|921.7|920.9|385
1628164770000|2021-08-05 11:59:30|921.6|920.9|921.6|920.6|921.7|920.9|921.6|920.6|438
1628164810000|2021-08-05 12:00:10||920.8||920.8||920.8||920.8|0
1628164830000|2021-08-05 12:00:30|921.5|920.4|919.8|918.6|921.5|920.6|919.8|918.6|3180
1628164860000|2021-08-05 12:01:00|919.7|918.5|919.4|918.3|919.7|918.5|919.4|918.3|0
1628164870000|2021-08-05 12:01:10|919.6|918.4|921.4|920.4|921.5|920.4|919.6|918.4|1615
1628164880000|2021-08-05 12:01:20|921.2||921.2||921.2||921.2||0
1628164890000|2021-08-05 12:01:30|921.1|919.9|921.2|920.4|921.2|920.4|920.8|919.7|957
1628164960000|2021-08-05 12:02:40||920.5||920.6||920.6||920.4|0
1628164970000|2021-08-05 12:02:50||920.7||920.7||920.8||920.7|0
1628164990000|2021-08-05 12:03:10|921.5|920.8|921.6|920.7|921.8|920.8|921.5|920.7|595
1628165040000|2021-08-05 12:04:00|921.5||921.4||921.5||921.4||0
1628165050000|2021-08-05 12:04:10|921.3|920.1|921.2|920|921.3|920.1|921.2|919.9|300
1628165060000|2021-08-05 12:04:20|||||||||50
1628165080000|2021-08-05 12:04:40|||||||||150
1628165100000|2021-08-05 12:05:00|921.1||921.1||921.1||921.1||0
1628165120000|2021-08-05 12:05:20|921|920.8|921|920.5|921|920.8|921|919.8|2150
1628165130000|2021-08-05 12:05:30||919.9||920||920||919.9|0
1628165150000|2021-08-05 12:05:50|920|919.8|920.9|920|921|920|920|919.6|300
1628165160000|2021-08-05 12:06:00|920.8|919.6|920.8|919.4|920.8|919.6|920.7|919.1|528
1628165220000|2021-08-05 12:07:00|921.1|919.5|921.1|919.8|921.6|920.1|920.8|919.5|331
1628165230000|2021-08-05 12:07:10||920||920.1||920.1||920|0
1628165250000|2021-08-05 12:07:30|921.5|920.2|921.4|920.3|921.8|920.3|921.4|920.2|840
1628165260000|2021-08-05 12:07:40|921.3|920.2|921.1|920|921.3|920.2|921.1|920|367
1628165270000|2021-08-05 12:07:50||920.1||920.1||920.1||920.1|0
1628165290000|2021-08-05 12:08:10||920||920||920||920|0
1628165310000|2021-08-05 12:08:30||920.2||920.2||920.2||920.2|0
1628165330000|2021-08-05 12:08:50|921.5|920.3|921.3|920.3|921.8|920.8|921.3|920.3|1300
1628165390000|2021-08-05 12:09:50|921.7|920.8|921.4|920.8|921.8|920.9|921.4|920.8|233
1628165400000|2021-08-05 12:10:00|921.7|921|922|921|922|921.1|921.7|921|214
1628165410000|2021-08-05 12:10:10|921.6||921.6||921.6||921.6||0
1628165430000|2021-08-05 12:10:30|922|921.3|921.5|920|922|921.6|921.5|920|6513
1628165440000|2021-08-05 12:10:40|921.2|919.7|921.1|919.5|921.2|919.7|921.1|919.5|198
1628165460000|2021-08-05 12:11:00||919.4||919.5||919.5||919.4|0
1628165480000|2021-08-05 12:11:20||919.6||919.5||919.6||919.5|0
1628165490000|2021-08-05 12:11:30||919.7||919.7||919.7||919.7|0
1628165560000|2021-08-05 12:12:40|921|920.4|920.9|919.7|921|920.4|920.9|919.7|2
1628165580000|2021-08-05 12:13:00|920.8|919.4|919.7|918.4|920.8|919.4|919.7|918.4|1850
1628165590000|2021-08-05 12:13:10||918.3||918.3||918.3||918.3|0
1628165600000|2021-08-05 12:13:20|919.6|918.2|919.5|918|919.6|918.2|919.5|918|132
1628165610000|2021-08-05 12:13:30|919.4||919.3||919.4||919.3||0
1628165630000|2021-08-05 12:13:50|919.2||919.1||919.2||919.1||0
1628165640000|2021-08-05 12:14:00|||||||||508
1628165660000|2021-08-05 12:14:20|919||919||919||919||0
1628165730000|2021-08-05 12:15:30|918.9|917.8|918.5|917.4|918.9|917.8|918.5|917.2|613
1628165740000|2021-08-05 12:15:40|918.4|917.5|918.3|917.4|918.5|917.5|918.3|917.4|106
1628165760000|2021-08-05 12:16:00|918.5|917.9|918.9|917.9|919.1|918.2|918.5|917.9|1199
1628165780000|2021-08-05 12:16:20|918.8||918.8||918.8||918.8||0
1628165810000|2021-08-05 12:16:50||918||918||918||918|0
1628165820000|2021-08-05 12:17:00|918.7|917.9|918.7|917.9|918.7|917.9|918.7|917.9|249
1628165840000|2021-08-05 12:17:20||918||918||918||918|0
1628165880000|2021-08-05 12:18:00|918.6|917.9|917.9|916.4|918.6|917.9|917.9|916.4|1660
1628165890000|2021-08-05 12:18:10|917.8|916.3|917.5|916.3|917.8|916.3|917.5|916.3|0
1628165900000|2021-08-05 12:18:20|917.6|916.4|918|916.7|918|916.7|917.6|916.4|1143
1628165910000|2021-08-05 12:18:30||917||917.1||917.1||917|0
1628165920000|2021-08-05 12:18:40|917.9|916.7|917.9|916.7|917.9|916.7|917.9|916.6|1000
1628165940000|2021-08-05 12:19:00|918|916.8|918.5|917.6|918.5|917.8|918|916.8|1072
1628165950000|2021-08-05 12:19:10|918.8|917.7|918.8|917.8|919.1|917.9|918.8|917.7|974
1628166000000|2021-08-05 12:20:00|918.7||918.7||918.7||918.7||0
1628166030000|2021-08-05 12:20:30|918.6|917.6|918.3|916.9|918.6|917.6|918.3|916.9|121
1628166050000|2021-08-05 12:20:50|918.1||918.1||918.1||918.1||0
1628166060000|2021-08-05 12:21:00|917.9|916.8|917.7|916.7|917.9|916.8|917.2|916.6|0
1628166090000|2021-08-05 12:21:30|917.6|916.8|917.3|916|917.6|916.8|917.3|916|226
1628166100000|2021-08-05 12:21:40|917.2|915.9|917.1|915.6|917.2|915.9|917.1|915.5|0
1628166120000|2021-08-05 12:22:00||916||916||916||916|0
1628166130000|2021-08-05 12:22:10|917.2|916.1|917.4|916.1|917.4|916.1|917.2|916.1|870
1628166210000|2021-08-05 12:23:30|917.3|916|917.2|916.1|917.3|916.1|917.2|916|1050
1628166230000|2021-08-05 12:23:50|917.3|916.2|917.7|917.6|917.7|917.6|917.3|916.2|1524
1628166270000|2021-08-05 12:24:30|917.8|917.7|918.3|917.8|919.1|917.8|917.8|917.7|964
1628166300000|2021-08-05 12:25:00|918.5|917.9|918.8|918|919.3|918|918.5|917.9|490
1628166320000|2021-08-05 12:25:20|919.2|918.1|919.7|918.2|919.7|918.2|919.2|918.1|214
1628166330000|2021-08-05 12:25:30|919.4|918.5|920|919.4|920|919.4|919.4|918.5|467
1628166340000|2021-08-05 12:25:40|920.2|919.5|920.5|919.8|920.7|919.8|920.2|919.5|600
1628166350000|2021-08-05 12:25:50|920.6|919.9|921.6|920.2|921.6|920.2|920.5|919.9|828
1628166370000|2021-08-05 12:26:10|922|920.3|920.9|920.2|922|920.4|920.9|920.1|5989
1628166410000|2021-08-05 12:26:50|||||||||43
1628166460000|2021-08-05 12:27:40|||||||||5
1628166480000|2021-08-05 12:28:00|920.8|920|920.8|920.2|920.8|920.2|920.8|919.7|417
1628166510000|2021-08-05 12:28:30|||||||||50
1628166530000|2021-08-05 12:28:50|921.1|920.3|920.8|920.2|921.5|920.3|920.8|920.2|169
1628166540000|2021-08-05 12:29:00|920.5|919.7|920.1|919.1|920.5|919.7|920.1|919|197
1628166550000|2021-08-05 12:29:10|920|918.8|919.8|918.8|920|918.8|919.8|918.8|0
1628166560000|2021-08-05 12:29:20|919.2|918.7|920.1|918.9|920.1|919.2|919.2|918.6|274
1628166570000|2021-08-05 12:29:30||918.7||918.7||918.7||918.6|0
1628166600000|2021-08-05 12:30:00|920|918.6|920|918.6|920|918.6|920|918.6|0
1628166620000|2021-08-05 12:30:20|919.9|918.5|919.8|918.5|919.9|918.5|919.8|918.5|0
1628166630000|2021-08-05 12:30:30|919.7|918.2|919|918.5|919.7|918.5|919|918.2|500
1628166640000|2021-08-05 12:30:40|918.9|918.3|918.9|918.1|918.9|918.3|918.9|918.1|235
1628166660000|2021-08-05 12:31:00|||||||||611
1628166710000|2021-08-05 12:31:50|919|918.2|918.9|918.1|919|918.2|918.9|918|1820
1628166770000|2021-08-05 12:32:50|918.8|918|918.6|917.5|918.8|918|918.6|917.1|617
1628166810000|2021-08-05 12:33:30|918.5||918.5||918.5||918.5||0
1628166870000|2021-08-05 12:34:30|918.4|917.2|918.1|917.2|918.4|917.2|918.1|917.2|238
1628166890000|2021-08-05 12:34:50|918.4|917.3|917.8|916.7|918.5|917.3|917.8|916.7|2056
1628166900000|2021-08-05 12:35:00|||||||||462
1628166940000|2021-08-05 12:35:40||916.8||916.8||916.8||916.8|0
1628167040000|2021-08-05 12:37:20|917.7|917.7|917.8|916.8|918|917.7|917.7|916.8|618
1628167080000|2021-08-05 12:38:00|917.7||917.7||917.7||917.7||0
1628167140000|2021-08-05 12:39:00|917.6|916.7|917.2|916.3|917.6|916.7|917.2|916.3|122
1628167170000|2021-08-05 12:39:30||916.4||916.4||916.4||916.4|0
1628167180000|2021-08-05 12:39:40||916.3||916.3||916.3||916.3|0
1628167190000|2021-08-05 12:39:50|917.3|916.5|919.3|918.1|919.6|918.1|917.3|916.5|3556
1628167200000|2021-08-05 12:40:00|919|918.2|919|918.2|919|918.2|919|918.2|0
1628167220000|2021-08-05 12:40:20|919.3|918.3|919|918.5|919.3|918.5|919|918.3|214
1628167240000|2021-08-05 12:40:40|918.9|918.3|918.8|918.2|918.9|918.3|918.8|918.2|131
1628167250000|2021-08-05 12:40:50|918.7|918|918.1|917.1|918.7|918|918.1|917.1|1708
1628167260000|2021-08-05 12:41:00||917.2||917.2||917.2||917.2|0
1628167320000|2021-08-05 12:42:00|918|917.3|918|917.2|918|917.3|918|917.2|0
1628167380000|2021-08-05 12:43:00|917.9||917.9||917.9||917.9||0
1628167400000|2021-08-05 12:43:20|918.4|917.3|918.3|917.3|918.7|917.6|918.3|917.3|1500
1628167410000|2021-08-05 12:43:30|918.6|917.4|918.3|917.8|918.6|917.8|918.3|917.4|973
1628167500000|2021-08-05 12:45:00|918.6|917.9|917.8|916.8|918.6|918|917.8|916.8|1234
1628167520000|2021-08-05 12:45:20||916.7||916.5||916.7||916.5|0
1628167550000|2021-08-05 12:45:50||916.6||916.6||916.6||916.6|0
1628167570000|2021-08-05 12:46:10|917.7|916.5|917.6|916.5|917.7|916.5|917.6|916.5|0
1628167590000|2021-08-05 12:46:30||916.6||916.6||916.6||916.6|0
1628167610000|2021-08-05 12:46:50|917.5|916.5|917|916|917.5|916.6|917|916|1514
1628167680000|2021-08-05 12:48:00|916.9|915.7|915.5|914.5|916.9|915.7|915.5|913.9|5445
1628167700000|2021-08-05 12:48:20|915.4|914.4|915.4|914|915.4|914.4|915.4|914|0
1628167720000|2021-08-05 12:48:40|915.5|914.1|915.5|914.3|915.6|914.3|915.5|914.1|100
1628167770000|2021-08-05 12:49:30|915.6|914.4|915.9|914.6|916|915.2|915.5|914.4|1466
1628167780000|2021-08-05 12:49:40|915.8||915.8||915.8||915.8||0
1628167800000|2021-08-05 12:50:00||914.7||914.7||914.7||914.7|0
1628167810000|2021-08-05 12:50:10|916.6|914.8|916.1|915.2|916.8|915.9|915.8|914.8|6471
1628167830000|2021-08-05 12:50:30|916.2|915.3|916.1|915.1|916.2|915.3|916.1|915.1|0
1628167840000|2021-08-05 12:50:40|916|914.8|916|914.9|916|914.9|916|914.8|866
1628167850000|2021-08-05 12:50:50||915||915.1||915.1||915|0
1628167870000|2021-08-05 12:51:10|915.9|915|916|915.3|916|915.3|915.9|914.9|500
1628167890000|2021-08-05 12:51:30|915.9||915.9||915.9||915.9||0
1628167950000|2021-08-05 12:52:30|915.8|915|915.6|914.9|915.9|915.2|915.6|914.9|2
1628167980000|2021-08-05 12:53:00|915.9|915|916.4|915.8|916.6|915.8|915.9|915|1700
1628168040000|2021-08-05 12:54:00|916.3|915.6|916.1|915|916.3|915.6|916.1|915|559
1628168050000|2021-08-05 12:54:10|916|914.9|915.5|914.8|916|914.9|915.5|914.4|990
1628168130000|2021-08-05 12:55:30|915.4|914.5|915|913.9|915.4|914.5|915|913.5|1752
1628168140000|2021-08-05 12:55:40|915.1|915|915.7|915|915.9|915.1|915|913.9|1867
1628168170000|2021-08-05 12:56:10||914.7||914.6||914.7||914.4|0
1628168180000|2021-08-05 12:56:20||914.7||914.7||914.7||914.7|0
1628168210000|2021-08-05 12:56:50||915||915||915||915|0
1628168220000|2021-08-05 12:57:00|915.6|914.7|915.2|914.6|915.6|914.7|915.2|914.6|9
1628168240000|2021-08-05 12:57:20|915.1|914.7|915.2|914.8|915.2|914.8|915.1|914.7|351
1628168250000|2021-08-05 12:57:30|||||||||8
1628168260000|2021-08-05 12:57:40|915.4|914.9|915.6|914.9|915.6|914.9|915.4|914.9|306
1628168320000|2021-08-05 12:58:40|915.5||915.3||915.5||915.3||0
1628168330000|2021-08-05 12:58:50|915.4|915|915.4|915.1|915.4|915.1|915.4|915|306
1628168340000|2021-08-05 12:59:00|915.6|915.2|915.9|915.4|916.1|915.4|915.6|915.2|1966
1628168360000|2021-08-05 12:59:20|916.1|915.5|915.9|915.5|916.1|915.5|915.9|915.5|484
1628168390000|2021-08-05 12:59:50|915.8|915.4|915.7|914.6|915.8|915.4|915.7|914.6|1200
1628168400000|2021-08-05 13:00:00|915.6|914.4|915.4|914.5|915.6|914.5|915.4|914.1|200
1628168430000|2021-08-05 13:00:30|915.3|914.4|915.3|914.4|915.3|914.4|915.3|914.4|0
1628168440000|2021-08-05 13:00:40||914.5||914.7||914.7||914.5|0
1628168460000|2021-08-05 13:01:00|915.4|914.8|915.8|914.9|915.8|914.9|915.4|914.8|574
1628168480000|2021-08-05 13:01:20||915||915.1||915.1||915|220
1628168520000|2021-08-05 13:02:00|915.7|914.9|915.1|914.4|915.7|914.9|915.1|914.4|487
1628168530000|2021-08-05 13:02:10|915|914.1|913.9|912.6|915.3|915|913.9|912.3|13941
1628168540000|2021-08-05 13:02:20|913.8|912.3|913.3|912.2|913.8|912.4|913.3|912.2|1376
1628168550000|2021-08-05 13:02:30|913.2|912.1|914|913.1|914|913.4|912.9|911.5|4253
1628168560000|2021-08-05 13:02:40|913.7|913|913.7|912.9|913.7|913|913.7|912.9|0
1628168570000|2021-08-05 13:02:50||912.8||912.8||912.8||912.8|0
1628168580000|2021-08-05 13:03:00|913.1|912.9|913.7|913.1|913.7|913.1|913.1|912.8|67
1628168590000|2021-08-05 13:03:10||913||913||913||913|0
1628168600000|2021-08-05 13:03:20|914.1|913.1|914.9|913.5|914.9|913.5|913.7|912.8|1662
1628168620000|2021-08-05 13:03:40|914.8|913.4|914.8|913.4|914.8|913.4|914.8|913.4|624
1628168640000|2021-08-05 13:04:00||913.5||913.5||913.5||913.5|0
1628168650000|2021-08-05 13:04:10|915|913.6|915.2|914|915.5|914|915|913.6|946
1628168670000|2021-08-05 13:04:30|915.1|914.2|915.1|914.3|915.1|914.3|915.1|914.2|0
1628168700000|2021-08-05 13:05:00|915|914.4|914.3|913|915|914.8|914.3|913|1515
1628168740000|2021-08-05 13:05:40|914.4|914.3|914|913|914.4|914.3|914|912.9|7662
1628168750000|2021-08-05 13:05:50|914.1|914|914.3|913.1|914.3|914|914|913.1|654
1628168760000|2021-08-05 13:06:00|914.2|913|913.9|913|914.2|913|913.9|913|0
1628168780000|2021-08-05 13:06:20||913.1||913.1||913.1||913.1|0
1628168800000|2021-08-05 13:06:40|914.2|913.7|915.2|914.6|915.5|914.6|914.2|913.7|3521
1628168810000|2021-08-05 13:06:50|915.4|914.7|916.2|915|916.3|915.9|915.4|914.7|330
1628168820000|2021-08-05 13:07:00|916.3|915.2|916.8|915.5|916.8|915.5|916.3|915.2|0
1628168840000|2021-08-05 13:07:20||915.6||915.7||915.7||915.6|0
1628168850000|2021-08-05 13:07:30|916.7|916.2|917|916.5|917.1|916.5|916.7|916.2|706
1628168870000|2021-08-05 13:07:50|917.1|916.6|917.3|916.6|917.3|916.6|917|916.6|1085
1628168880000|2021-08-05 13:08:00|917.5|916.7|917.9|916.9|917.9|916.9|917.5|916.7|514
1628168890000|2021-08-05 13:08:10|918.5|917|918.2|917.8|918.8|917.8|918.2|917|1900
1628168910000|2021-08-05 13:08:30|918.4|917.9|918.4|917.6|919|918|918.2|917.4|1151
1628168920000|2021-08-05 13:08:40|918.3|917.9|918.1|917.1|918.3|917.9|918.1|917.1|221
1628168930000|2021-08-05 13:08:50|918|917|917.7|916.7|918|917|917.7|916.7|0
1628168940000|2021-08-05 13:09:00|917.6|916.6|917.5|916.4|917.6|916.6|917.5|916.4|50
1628168970000|2021-08-05 13:09:30||916.3||916.3||916.3||916.3|0
1628168980000|2021-08-05 13:09:40||916.4||916.4||916.4||916.4|0
1628168990000|2021-08-05 13:09:50|917.4|916.2|917.1|916.3|917.4|916.3|917.1|916.2|795
1628169000000|2021-08-05 13:10:00|917|916.2|917|916.2|917|916.2|917|916.2|0
1628169020000|2021-08-05 13:10:20|916.9|916.1|916.4|915.4|916.9|916.1|916.4|915.4|13989
1628169030000|2021-08-05 13:10:30|916.2|915.7|916.2|915.7|916.2|915.7|916.2|915.7|0
1628169040000|2021-08-05 13:10:40|916.4|915.8|918.3|916.9|918.3|916.9|916.4|915.8|1457
1628169050000|2021-08-05 13:10:50|918.2|917|918.1|917|918.2|917|918.1|917|0
1628169060000|2021-08-05 13:11:00|917.9||917.7||917.9||917.7||0
1628169090000|2021-08-05 13:11:30|917.6|917.1|917.5|916.6|917.7|917.1|917.5|916.6|1208
1628169120000|2021-08-05 13:12:00|917.4||917.4||917.4||917.4||123
1628169130000|2021-08-05 13:12:10|917.3|916.5|917|916.2|917.5|916.7|917|916.1|6671
1628169140000|2021-08-05 13:12:20|916.9|916.1|916.9|915.8|916.9|916.1|916.9|915.8|0
1628169150000|2021-08-05 13:12:30|916.8|915.7|917.3|916.7|917.3|916.7|916.8|915.7|569
1628169160000|2021-08-05 13:12:40|||||||||50
1628169180000|2021-08-05 13:13:00|917.4|916.8|918.3|917.1|918.3|917.1|917.4|916.8|479
1628169190000|2021-08-05 13:13:10|918.5|917|918.4|917.1|918.6|917.1|918.4|917|556
1628169200000|2021-08-05 13:13:20|918.3||918.1||918.3||918.1||0
1628169210000|2021-08-05 13:13:30|918|917|917.9|917|918|917|917.9|917|0
1628169220000|2021-08-05 13:13:40|917.8|916.9|917.8|916.9|917.8|916.9|917.8|916.8|0
1628169230000|2021-08-05 13:13:50|918|917|918.7|917.7|919|917.7|918|917|945
1628169240000|2021-08-05 13:14:00|918.6|917.8|919|918.1|919|918.1|918.5|917.8|214
1628169300000|2021-08-05 13:15:00|918.9|917.9|921|919.5|921|919.5|918.6|917.8|1318
1628169310000|2021-08-05 13:15:10|920.9||920.7||920.9||920.7||0
1628169320000|2021-08-05 13:15:20|920.5|919.4|920.2|919.5|920.5|919.5|920|919.4|131
1628169330000|2021-08-05 13:15:30|920.1|918.8|919|918|920.1|918.8|919|918|2817
1628169340000|2021-08-05 13:15:40|918.9||918.5||918.9||918.5||0
1628169370000|2021-08-05 13:16:10|918.4|917.6|918.4|917.4|918.4|917.6|917.6|917.1|1114
1628169380000|2021-08-05 13:16:20|918.3|917.5|918.5|917.6|918.5|917.8|918.2|917.5|507
1628169390000|2021-08-05 13:16:30||917.5||917.5||917.5||917.3|0
1628169430000|2021-08-05 13:17:10|918.4||918.4||918.4||918.4||0
1628169450000|2021-08-05 13:17:30|918.3|917.3|918|916.7|918.3|917.3|918|916.6|172
1628169490000|2021-08-05 13:18:10|917.5|916.6|917.5|916.5|917.5|916.6|917.5|916.5|0
1628169510000|2021-08-05 13:18:30||916.6||916.7||916.7||916.6|736
1628169520000|2021-08-05 13:18:40||916.6||916.8||916.8||916.6|0
1628169530000|2021-08-05 13:18:50||916.9||916.9||916.9||916.9|0
1628169570000|2021-08-05 13:19:30||916.7||916.8||916.8||916.7|0
1628169630000|2021-08-05 13:20:30|917.9|916.9|917.8|916.8|917.9|917|917.4|916.8|1124
1628169640000|2021-08-05 13:20:40|917.7|916.5|917.4|916.4|917.7|916.7|917.4|916.4|0
1628169650000|2021-08-05 13:20:50||916.9||916.9||916.9||916.9|0
1628169710000|2021-08-05 13:21:50|917.3|916.4|916.4|915|917.3|916.4|916.4|915|1010
1628169720000|2021-08-05 13:22:00|916.3||916||916.3||916||0
1628169730000|2021-08-05 13:22:10|915.7|914.7|915.2|913.4|915.7|914.7|915.2|913.4|197
1628169750000|2021-08-05 13:22:30||913.7||913.7||913.7||913.7|0
1628169790000|2021-08-05 13:23:10||913.4||913.7||913.7||913.4|0
1628169820000|2021-08-05 13:23:40|915.1|915.1|914.1|913|915.5|915.1|914.1|913|6063
1628169830000|2021-08-05 13:23:50|914|913.1|913.9|913|914|913.1|913.9|913|0
1628169840000|2021-08-05 13:24:00|914.2|913.1|914.8|913.8|914.8|913.8|914.2|913.1|628
1628169850000|2021-08-05 13:24:10|915|913.9|915.6|914.4|915.6|914.4|914.9|913.9|550
1628169880000|2021-08-05 13:24:40|915.5|914.3|915.5|914.3|915.5|914.3|915.5|914.3|0
1628169890000|2021-08-05 13:24:50|915.4|914.2|915.3|914.4|915.4|914.4|915.3|914.1|0
1628169900000|2021-08-05 13:25:00|915.2|914.1|914.5|912.9|915.2|914.1|914.5|912.8|595
1628169910000|2021-08-05 13:25:10|914.7|913|914.5|913.1|914.7|913.1|914.5|913|585
1628169930000|2021-08-05 13:25:30|914.3|913.2|914.5|913.3|915.3|914.4|914.3|913.2|4583
1628169940000|2021-08-05 13:25:40|914.4|914.1|914.4|914.1|914.4|914.1|914.4|914.1|0
1628169950000|2021-08-05 13:25:50|914.3|913.5|914.3|913.2|914.3|913.5|914.2|913.1|666
1628169960000|2021-08-05 13:26:00||913.4||913.4||913.4||913.4|0
1628169980000|2021-08-05 13:26:20|914.2||914.2||914.2||914.2||0
1628170020000|2021-08-05 13:27:00|914.1|913.2|913.9|912.9|914.1|913.2|913.9|912.9|221
1628170030000|2021-08-05 13:27:10||912.8||912.8||912.8||912.8|102
1628170080000|2021-08-05 13:28:00|913.8|912.6|913.7|912.2|913.8|912.6|913.7|912.2|129
1628170090000|2021-08-05 13:28:10||912.5||912.5||912.5||912.5|0
1628170110000|2021-08-05 13:28:30|913.6|912.2|913.7|913.1|913.7|913.2|912.8|911.6|5383
1628170130000|2021-08-05 13:28:50|913.6|912.5|913.6|912.6|913.6|912.6|913.6|912.5|0
1628170140000|2021-08-05 13:29:00||913.1||913.1||913.1||913.1|0
1628170150000|2021-08-05 13:29:10|913.5|912.6|913.4|912.6|913.5|912.6|913.4|912.6|219
1628170160000|2021-08-05 13:29:20|913.3|912.7|913.3|912.7|913.3|912.7|913.3|912.7|0
1628170190000|2021-08-05 13:29:50|913.4|912.8|914.2|913.2|914.2|913.2|913.4|912.8|3368
1628170200000|2021-08-05 13:30:00|914.4|913.3|914.6|913.4|915|913.4|914.4|913.3|557
1628170210000|2021-08-05 13:30:10|914.8|913.5|916.3|914.7|916.3|914.7|914.8|913.5|289
1628170220000|2021-08-05 13:30:20|916.5|914.8|916.2|915.3|916.5|915.3|916.2|914.8|0
1628170230000|2021-08-05 13:30:30|916.1||916.1||916.1||916.1||0
1628170240000|2021-08-05 13:30:40|916|915.1|915|913.8|916|915.1|915|913.8|2938
1628170250000|2021-08-05 13:30:50|914.9|913.7|914.8|913.5|914.9|913.7|914.8|913.3|100
1628170270000|2021-08-05 13:31:10||913.6||913.8||913.8||913.6|0
1628170290000|2021-08-05 13:31:30|915|913.9|916|914.8|916.2|914.8|915|913.9|2610
1628170300000|2021-08-05 13:31:40|915.9||915.9||915.9||915.9||0
1628170310000|2021-08-05 13:31:50|916|914.9|916.3|915|916.5|915.4|916|914.9|733
1628170320000|2021-08-05 13:32:00|916.2|914.9|915.8|914.9|916.2|915|915.8|914.8|450
1628170330000|2021-08-05 13:32:10||915||915||915||915|0
1628170350000|2021-08-05 13:32:30||915.1||915.1||915.1||915.1|0
1628170370000|2021-08-05 13:32:50|||||||||120
1628170380000|2021-08-05 13:33:00|916.1|915.2|917.5|916.2|917.6|916.2|916.1|915.2|1698
1628170390000|2021-08-05 13:33:10||916.3||916.4||916.4||916.3|0
1628170410000|2021-08-05 13:33:30||916.5||916.6||916.6||916.5|0
1628170420000|2021-08-05 13:33:40||916.7||916.7||916.7||916.7|0
1628170430000|2021-08-05 13:33:50|917.7|917.5|915.9|914.7|918|917.5|915.9|914.7|4713
1628170440000|2021-08-05 13:34:00||914.4||914.5||914.5||914.4|0
1628170450000|2021-08-05 13:34:10|||||||||20
1628170460000|2021-08-05 13:34:20|916|914.7|915.9|914.8|916.1|914.8|915.9|914.7|0
1628170510000|2021-08-05 13:35:10|916.1|914.9|917.1|915.8|917.1|915.8|916.1|914.9|690
1628170520000|2021-08-05 13:35:20||915.9||916.2||916.2||915.9|0
1628170530000|2021-08-05 13:35:30|917.3|916.3|917.4|916.6|918.1|916.6|917.3|916.3|737
1628170550000|2021-08-05 13:35:50|917.6|916.7|917.4|916.6|917.7|917.1|917.1|916.6|1265
1628170560000|2021-08-05 13:36:00|917.2||917.2||917.2||917.2||0
1628170590000|2021-08-05 13:36:30|917.1|916.4|917|915.9|917.1|916.4|917|915.9|398
1628170600000|2021-08-05 13:36:40|916.9|916.3|916.9|916.3|916.9|916.3|916.9|916.3|0
1628170610000|2021-08-05 13:36:50|916.8||916.7||916.8||916.7||0
1628170620000|2021-08-05 13:37:00|916.6|915.9|916.3|915.3|916.7|916|916.2|915.2|1018
1628170640000|2021-08-05 13:37:20|916.2|915.7|916.2|915.2|916.2|915.7|916.2|915.1|223
1628170650000|2021-08-05 13:37:30|916.1|915|915.9|915|916.1|915|915.9|915|883
1628170670000|2021-08-05 13:37:50|916.1|915.1|916.5|915.8|916.8|915.8|916.1|915.1|2550
1628170680000|2021-08-05 13:38:00|916.8|915.9|918|916.7|918.7|917.3|916.5|915.9|575
1628170690000|2021-08-05 13:38:10|917.9||917.7||917.9||917.7||0
1628170700000|2021-08-05 13:38:20||916.8||916.8||916.9||916.8|0
1628170710000|2021-08-05 13:38:30||916.9||916.9||916.9||916.9|0
1628170720000|2021-08-05 13:38:40|917.6|916.6|917.1|916.3|917.6|916.6|917.1|916.3|1167
1628170730000|2021-08-05 13:38:50|917.3|916.4|917.6|916.8|917.7|916.8|917.1|916.4|961
1628170740000|2021-08-05 13:39:00|917.7|916.9|919|918|919.2|918|917.7|916.9|160
1628170750000|2021-08-05 13:39:10|918.9|917.9|918.8|917.9|918.9|918|918.5|917.9|577
1628170760000|2021-08-05 13:39:20|918.7|918|919.8|919|920|919|918.7|918|2129
1628170770000|2021-08-05 13:39:30||919.1||919.1||919.1||919.1|0
1628170790000|2021-08-05 13:39:50|920|919.2|920.6|919.7|921.4|919.7|920|919.2|214
1628170800000|2021-08-05 13:40:00|921.2|919.8|921.6|920.3|921.7|920.3|921.2|919.8|164
1628170810000|2021-08-05 13:40:10|921.5||921.5||921.5||921.5||0
1628170820000|2021-08-05 13:40:20|921.4|920.2|920.7|919.2|921.4|920.2|920.7|919.2|465
1628170830000|2021-08-05 13:40:30|920.6|919|920.5|919|920.6|919|920.5|919|0
1628170850000|2021-08-05 13:40:50|920.3||920||920.3||920||4
1628170860000|2021-08-05 13:41:00|919.9|918.4|920.4|919.3|920.4|919.5|919.6|918.1|5069
1628170870000|2021-08-05 13:41:10|920.3|919.1|920|918.5|920.3|919.1|920|918.5|350
1628170880000|2021-08-05 13:41:20|919.9|918.4|919.8|918.9|919.9|918.9|919.8|918.1|0
1628170900000|2021-08-05 13:41:40|920|919.5|920.4|919.6|920.4|919.7|919.8|919.5|423
1628170910000|2021-08-05 13:41:50|920.3|920|920.4|919.6|920.4|920|920.2|919.6|175
1628170920000|2021-08-05 13:42:00|920.2||920.2||920.2||920.2||0
1628170940000|2021-08-05 13:42:20|920.4|919.7|920|919.6|920.4|919.9|920|919.6|528
1628170950000|2021-08-05 13:42:30|920.3|919.7|920.4|920|920.4|920|920.3|919.7|484
1628170960000|2021-08-05 13:42:40|920.3|919.8|920.3|918.9|920.3|919.8|920.1|918.8|2189
1628170970000|2021-08-05 13:42:50|920.2||920||920.2||920||0
1628170980000|2021-08-05 13:43:00|920.2|919|921|920.2|921|920.3|920.2|919|1148
1628170990000|2021-08-05 13:43:10|920.8|920.1|920.8|920.2|920.8|920.2|920.8|920|0
1628171020000|2021-08-05 13:43:40|921|920.3|921|920.9|922|920.9|921|920.3|2127
1628171030000|2021-08-05 13:43:50|920.9|920.4|921|920.4|921|920.4|920.9|920.4|349
1628171040000|2021-08-05 13:44:00|920.9||920.9||920.9||920.9||0
1628171060000|2021-08-05 13:44:20|920.8|920.3|920.4|919.2|920.8|920.3|920.4|919.2|964
1628171070000|2021-08-05 13:44:30|920.3|919.1|920.1|918.9|920.3|919.1|920.1|918.9|0
1628171080000|2021-08-05 13:44:40|920|919|920|918.9|920|919.1|920|918.9|0
1628171090000|2021-08-05 13:44:50|919.8|919|920.6|919.4|920.6|919.4|919.8|919|306
1628171100000|2021-08-05 13:45:00|920.7|920.1|920.4|920.1|921|920.1|920.4|920.1|0
1628171110000|2021-08-05 13:45:10|920.3|919.5|920.7|920.1|920.7|920.1|920.2|919.3|462
1628171120000|2021-08-05 13:45:20|920.6|919.9|920.5|919.3|920.7|920.4|920.5|919.3|108
1628171130000|2021-08-05 13:45:30|920.4|919.2|920|918.9|920.4|919.2|920|918.9|0
1628171140000|2021-08-05 13:45:40||919||919||919||919|0
1628171160000|2021-08-05 13:46:00|919.9|919.1|920.6|919.4|921.5|919.4|919.9|919.1|4366
1628171170000|2021-08-05 13:46:10|920.5|919.5|920|919.2|920.5|919.5|920|919|779
1628171180000|2021-08-05 13:46:20|920.2|919.3|920.7|919.6|920.7|919.6|920.2|919.3|252
1628171190000|2021-08-05 13:46:30|920.6|919.4|920.5|919.4|920.6|919.4|920.5|919.4|0
1628171210000|2021-08-05 13:46:50|920|919.5|920.5|919.7|920.5|919.7|920|919.5|100
1628171220000|2021-08-05 13:47:00|920.4|919.6|920.6|919.6|920.7|920.5|920.4|919.6|484
1628171230000|2021-08-05 13:47:10|920.5|919.4|919.7|919|920.5|919.4|919.7|919|392
1628171250000|2021-08-05 13:47:30|920.1|920|920|919.2|920.3|920.1|919.7|919.1|2777
1628171270000|2021-08-05 13:47:50|920.3|919.3|920.3|919.5|920.3|919.5|920.3|919.3|214
1628171280000|2021-08-05 13:48:00||919.8||919.8||919.8||919.8|0
1628171290000|2021-08-05 13:48:10|920.5|919.9|920|919.2|921|920|920|919.2|883
1628171300000|2021-08-05 13:48:20|919.9|919|919.7|919|919.9|919|919.7|919|349
1628171310000|2021-08-05 13:48:30|919.9|919.1|920.1|919.2|920.2|919.3|919.9|919.1|378
1628171330000|2021-08-05 13:48:50||919||919||919||919|0
1628171340000|2021-08-05 13:49:00|920|918.9|919.3|917.8|920|918.9|918.4|917.7|2281
1628171370000|2021-08-05 13:49:30||918||918||918||918|0
1628171400000|2021-08-05 13:50:00|919.2|917.8|918.5|917.5|919.2|918|918.4|917.4|2597
1628171410000|2021-08-05 13:50:10|918.4|917.4|918.5|917.5|918.5|917.5|918.2|917.2|1630
1628171420000|2021-08-05 13:50:20|918.6|917.9|918.6|918|918.6|918|918.6|917.9|214
1628171430000|2021-08-05 13:50:30|918.8|918.1|918.7|918.3|918.9|918.3|918.7|918.1|1
1628171440000|2021-08-05 13:50:40|919|918.4|920.6|919.5|921.1|920.1|919|918.4|1254
1628171450000|2021-08-05 13:50:50|920.7|919.6|920.8|919.9|921.1|919.9|920.7|919.6|0
1628171460000|2021-08-05 13:51:00|920.7|920|921.2|920.3|921.3|920.3|920.7|920|211
1628171490000|2021-08-05 13:51:30|921.5|920.4|921.6|920.5|922|921.1|921.2|920.4|13397
1628171500000|2021-08-05 13:51:40|921.7|920.6|921.9|921.1|921.9|921.1|921.6|920.6|434
1628171540000|2021-08-05 13:52:20|921.8|920.9|921.5|920.4|921.8|920.9|921.5|920.4|43
1628171550000|2021-08-05 13:52:30|921.4|920.2|921.1|920.1|921.4|920.2|921.1|920.1|709
1628171570000|2021-08-05 13:52:50|921|920.2|921|920.2|921|920.2|921|920.2|0
1628171580000|2021-08-05 13:53:00|921.1|920.3|921.5|920.8|921.5|920.8|921.1|920.3|356
1628171590000|2021-08-05 13:53:10|921.4||921.4||921.4||921.4||0
1628171600000|2021-08-05 13:53:20|921.3||921.3||921.3||921.3||0
1628171610000|2021-08-05 13:53:30|921.5|920.9|921.3|920.9|921.5|920.9|921.3|920.9|214
1628171620000|2021-08-05 13:53:40|921.2||921.2||921.2||921.2||0
1628171650000|2021-08-05 13:54:10|921.3|921|921.2|920.6|921.3|921|921.1|920.6|1216
1628171670000|2021-08-05 13:54:30|921.3|920.7|921.8|921.1|922|921.1|921.3|920.7|1277
1628171700000|2021-08-05 13:55:00|921.7|921|921.6|920.8|921.7|921|921.6|920.7|217
1628171730000|2021-08-05 13:55:30|921.8|920.9|921.8|921.1|921.8|921.2|921.8|920.9|214
1628171750000|2021-08-05 13:55:50|922|921.2|922|921.3|922|921.3|922|921.2|2000
1628171760000|2021-08-05 13:56:00|921.9|921.2|921.9|921.1|921.9|921.2|921.9|921.1|0
1628171780000|2021-08-05 13:56:20||921.2||921.2||921.2||921.2|0
1628171790000|2021-08-05 13:56:30|921.8|921.3|921.7|921.1|921.8|921.3|921.7|921.1|269
1628171800000|2021-08-05 13:56:40|921.6||921.6||921.6||921.6||0
1628171820000|2021-08-05 13:57:00|||||||||36
1628171830000|2021-08-05 13:57:10|921.7|921.2|922.8|922.1|922.9|922.1|921.7|921.2|5077
1628171840000|2021-08-05 13:57:20|922.7|922.2|922.7|922.1|922.7|922.4|922.7|922.1|165
1628171850000|2021-08-05 13:57:30|922.6|921.9|922.4|922|922.6|922|922.4|921.6|874
1628171870000|2021-08-05 13:57:50|922.3|921.7|922|921.6|922.3|921.7|922|921.6|832
1628171900000|2021-08-05 13:58:20|922.2|921.7|923.1|922.1|923.4|922.1|922.2|921.7|2008
1628171910000|2021-08-05 13:58:30||922.4||922.5||922.5||922.4|0
1628171920000|2021-08-05 13:58:40|923.3|922.6|923.9|923|924.7|923|923.3|922.6|214
1628171930000|2021-08-05 13:58:50|923.8|925|926.4|925.7|926.4|925.7|923.8|923.1|31599
1628171940000|2021-08-05 13:59:00|926.3|926|926.4|926.1|926.4|926.1|925.9|925.4|1118
1628171950000|2021-08-05 13:59:10|927.2|926.2|927.3|926.3|927.4|926.3|927.2|926.2|234
1628171960000|2021-08-05 13:59:20|927.1|926.2|926.3|925.6|927.1|926.4|926.3|925.6|3076
1628171970000|2021-08-05 13:59:30|926.2|925.4|925.7|924.2|926.2|925.4|925.7|924.2|1083
1628171980000|2021-08-05 13:59:40|925.6|925.6|926.1|925.2|926.1|925.6|925.6|924.2|654
1628171990000|2021-08-05 13:59:50|926.2|925.3|926.7|925.5|926.7|925.5|926.2|925.3|434
1628172000000|2021-08-05 14:00:00|926.9|925.8|927.4|926.1|927.4|926.1|926.9|925.8|1033
1628172010000|2021-08-05 14:00:10|927.3||927||927.3||927||0
1628172020000|2021-08-05 14:00:20|926.9|925.9|926.2|925.8|926.9|925.9|926.2|925.8|192
1628172030000|2021-08-05 14:00:30|926.1|925.7|925.7|924.5|926.1|925.7|925.7|924.5|877
1628172040000|2021-08-05 14:00:40|925.5||925.5||925.5||925.5||0
1628172050000|2021-08-05 14:00:50|925.4||925.4||925.4||925.4||0
1628172060000|2021-08-05 14:01:00|925.3|924.4|924.5|923.8|925.3|924.4|924.5|923.8|0
1628172070000|2021-08-05 14:01:10|924.8|923.9|925.7|924.6|925.7|924.7|924.2|923.9|2999
1628172080000|2021-08-05 14:01:20|925.5|924.5|925.4|924.1|925.5|924.5|925.4|924|0
1628172090000|2021-08-05 14:01:30|925.3|924|924.5|923.3|925.3|924|924.5|923.2|0
1628172100000|2021-08-05 14:01:40||923.1||923.4||923.4||923|0
1628172110000|2021-08-05 14:01:50|924.4|923.3|925.1|924.1|925.4|924.4|924.4|923.3|1074
1628172120000|2021-08-05 14:02:00|925|924|924.8|923.7|925|924|924.8|923.5|107
1628172130000|2021-08-05 14:02:10|925|923.8|926.4|925.1|926.7|925.4|925|923.8|980
1628172140000|2021-08-05 14:02:20||925||925.1||925.1||924.9|0
1628172150000|2021-08-05 14:02:30|926.7|925.2|926.5|925.9|927.1|926.3|926.5|925.2|3585
1628172160000|2021-08-05 14:02:40|926.6|926.2|926.8|926.2|927|926.4|926.6|926.2|2239
1628172170000|2021-08-05 14:02:50|927|926.3|926.7|926.2|927|926.3|926.7|926.2|424
1628172190000|2021-08-05 14:03:10|926.6|925.9|926.3|925.7|927|926.2|926.3|925.1|5247
1628172200000|2021-08-05 14:03:20||925.4||925.3||925.4||925.2|0
1628172210000|2021-08-05 14:03:30|925|925.6|925.2|924.5|926.3|925.6|925|924.4|6843
1628172220000|2021-08-05 14:03:40|925.3|924.4|925.3|924.4|925.4|924.4|925.3|924.4|0
1628172230000|2021-08-05 14:03:50|925.2|924.2|924.3|923.1|925.2|924.2|924.2|923.1|831
1628172250000|2021-08-05 14:04:10|924.2|923.2|924.2|923.2|924.2|923.2|924.2|923.2|0
1628172280000|2021-08-05 14:04:40|924.3|923.3|925.8|924.7|925.8|924.7|924.3|923.3|2238
1628172290000|2021-08-05 14:04:50|925.7||925.6||925.7||925.6||0
1628172300000|2021-08-05 14:05:00|925.8|924.8|926|925|926|925.6|925.6|924.5|2452
1628172310000|2021-08-05 14:05:10|925.6|924.7|925.5|924.3|925.6|924.7|925.3|924.3|1293
1628172330000|2021-08-05 14:05:30||924.4||924.4||924.4||924.4|0
1628172360000|2021-08-05 14:06:00|925.8|924.5|926.8|925.9|927.1|925.9|925.5|924.5|890
1628172380000|2021-08-05 14:06:20|927.4|926|927|925.9|927.4|926.2|926.2|925.9|2050
1628172390000|2021-08-05 14:06:30|926.8|925.8|926.5|925.3|926.8|925.8|926.5|925.2|162
1628172400000|2021-08-05 14:06:40|926.4|925.2|926|924.6|926.4|925.2|926|924.6|0
1628172410000|2021-08-05 14:06:50|925.9|924.7|926.9|925.8|927.4|925.8|925.9|924.7|315
1628172420000|2021-08-05 14:07:00|926.8|925.7|927.4|926.2|927.4|926.8|926.8|925.6|757
1628172430000|2021-08-05 14:07:10|927.3||927.3||927.3||927.3||0
1628172440000|2021-08-05 14:07:20|927.2|927.2|927.4|926.4|927.4|927.2|927.2|926.2|643
1628172450000|2021-08-05 14:07:30|927.3|926.3|927.3|926.1|927.3|926.3|927.3|926.1|0
1628172470000|2021-08-05 14:07:50|927.2|926|926.9|925.7|927.2|926.2|926.9|925.7|456
1628172480000|2021-08-05 14:08:00|926.8|925.5|925.9|924.6|926.8|925.5|925.9|924.6|875
1628172490000|2021-08-05 14:08:10|925.7|924.5|925.5|924.5|925.9|924.5|925.5|924.4|0
1628172500000|2021-08-05 14:08:20|925.2|924.3|925.2|924.3|925.2|924.3|925.2|924.1|0
1628172510000|2021-08-05 14:08:30|925.5|924.4|925.7|924.7|926.1|924.9|925.5|924.4|460
1628172520000|2021-08-05 14:08:40|925.8|924.8|926.2|925.2|926.5|925.3|925.7|924.8|2131
1628172530000|2021-08-05 14:08:50|926.5|925.3|926|925.8|927.4|926|926|925.3|692
1628172540000|2021-08-05 14:09:00|926.6|925.9|927.1|926.1|927.4|926.2|926.6|925.9|2214
1628172600000|2021-08-05 14:10:00||926.2||926.3||926.3||926.2|133
1628172610000|2021-08-05 14:10:10|927.4|926.4|929|927.9|929|928.6|927.4|926.4|14646
1628172620000|2021-08-05 14:10:20||928||928.1||928.1||928|0
1628172630000|2021-08-05 14:10:30|929.4|928.2|929.9|928.9|930|928.9|929.4|928.2|214
1628172670000|2021-08-05 14:11:10|929.8|928.7|928.4|927.3|929.8|928.7|928.4|927.3|3829
1628172680000|2021-08-05 14:11:20|928.3|927.2|928.1|927.2|928.3|927.2|928.1|927.1|25
1628172690000|2021-08-05 14:11:30|928.3|927.1|928.1|927.1|928.3|927.1|928.1|926.8|400
1628172700000|2021-08-05 14:11:40||927||927||927||927|0
1628172720000|2021-08-05 14:12:00|928|926.9|928.5|927.1|928.5|927.7|928|926.9|2462
1628172730000|2021-08-05 14:12:10|928.4|927.2|929.5|928.4|929.6|928.5|928.4|927.1|3717
1628172750000|2021-08-05 14:12:30|929.6|928.5|929.6|928.5|929.8|928.5|929.6|928.5|0
1628172760000|2021-08-05 14:12:40|929.5||929.5||929.5||929.5||0
1628172780000|2021-08-05 14:13:00|929|928.4|929|928.5|929|928.5|929|928.1|0
1628172810000|2021-08-05 14:13:30|929.4|928.6|929.2|928.6|929.4|928.6|929.2|928.5|1142
1628172820000|2021-08-05 14:13:40|929.1|928.5|928.7|928.1|929.1|928.5|928.7|928.1|208
1628172830000|2021-08-05 14:13:50|928.6||928.6||928.6||928.6||0
1628172840000|2021-08-05 14:14:00|928.5|928|928.3|927.8|928.6|928|928.3|927.8|504
1628172860000|2021-08-05 14:14:20|929|927.9|928.7|927.6|929|928.2|928.5|927.6|1094
1628172880000|2021-08-05 14:14:40|928.6|927.5|928.5|927.1|928.6|927.5|928.5|927|489
1628172900000|2021-08-05 14:15:00|928.4|926.9|926|924.8|928.4|926.9|926|924.7|1937
1628172910000|2021-08-05 14:15:10|925.9|924.7|925.6|924.7|925.9|924.7|925.6|924.3|0
1628172920000|2021-08-05 14:15:20|925.5||925.5||925.5||925.5||0
1628172940000|2021-08-05 14:15:40|925|924.3|924.9|924.3|925|924.3|924.9|924.3|122
1628172960000|2021-08-05 14:16:00|925|924.4|926.4|925.2|926.4|925.2|924.9|924.4|1421
1628172970000|2021-08-05 14:16:10|926.5|925.1|926|925.2|926.5|925.2|926|925.1|0
1628172980000|2021-08-05 14:16:20|||||||||74
1628173010000|2021-08-05 14:16:50|926.1|925.3|926.9|925.9|926.9|926|926.1|925.3|398
1628173020000|2021-08-05 14:17:00|926.8|926|926.1|925.4|926.8|926|926.1|925.3|744
1628173030000|2021-08-05 14:17:10|926|925.2|926|925.2|926|925.2|926|925.2|0
1628173050000|2021-08-05 14:17:30|925.9|925|924.9|924.3|925.9|925|924.9|924.3|2773
1628173070000|2021-08-05 14:17:50|924.8|924.1|924.5|923.7|924.8|924.1|924.5|923.7|217
1628173080000|2021-08-05 14:18:00|924.7|923.8|924.5|923.7|924.9|924.1|924.5|923.7|1020
1628173110000|2021-08-05 14:18:30|924.9|923.8|924.9|924.1|924.9|924.1|924.9|923.8|262
1628173140000|2021-08-05 14:19:00||924.2||924.2||924.2||924.1|0
1628173160000|2021-08-05 14:19:20|925.1|924.3|925.6|924.8|926.4|924.9|925.1|924.3|1516
1628173170000|2021-08-05 14:19:30|925.1|924.9|925.5|924.9|925.6|924.9|925.1|924.9|214
1628173200000|2021-08-05 14:20:00|925.4|924.6|925.2|924.3|925.5|924.9|925.2|924.3|790
1628173220000|2021-08-05 14:20:20|925.5|924.4|925.4|924.6|925.6|924.8|925.4|924.4|214
1628173230000|2021-08-05 14:20:30|925.3|924.5|925.3|924.6|925.3|924.6|925.3|924.4|0
1628173240000|2021-08-05 14:20:40|925.8|924.7|927|925.9|927.1|925.9|925.7|924.7|408
1628173250000|2021-08-05 14:20:50|926.8||926.8||926.8||926.8||0
1628173260000|2021-08-05 14:21:00|926.6||926.6||926.6||926.6||0
1628173310000|2021-08-05 14:21:50|926.8|926|926.8|925.9|926.8|926.2|926.4|925.8|2609
1628173320000|2021-08-05 14:22:00|927|926|928.6|927.4|929.3|927.5|927|926|1017
1628173330000|2021-08-05 14:22:10|928.5|927.5|928.2|927.5|928.5|927.6|928.2|927.5|100
1628173340000|2021-08-05 14:22:20|928.1|927.6|927.8|927.5|928.2|927.6|927.8|927.5|4
1628173370000|2021-08-05 14:22:50|927.7|927.3|927.4|926.8|927.7|927.5|927.4|926.8|1953
1628173380000|2021-08-05 14:23:00|927.3||927.3||927.3||927.3||0
1628173410000|2021-08-05 14:23:30|927.2|926.6|926.9|926.3|927.3|926.6|926.9|926|1449
1628173460000|2021-08-05 14:24:20|927.2|926.4|927.2|926.5|927.2|926.6|927.2|926.4|183
1628173470000|2021-08-05 14:24:30|927.1|926.3|927.2|926.3|927.2|926.3|927|926.3|26
1628173480000|2021-08-05 14:24:40|927.1||927.1||927.1||927.1||0
1628173490000|2021-08-05 14:24:50|927.2|926.4|928.7|927.7|929|927.7|927.2|926.4|1249
1628173500000|2021-08-05 14:25:00|928.9|927.8|928.9|927.9|929.2|927.9|928.9|927.8|0
1628173510000|2021-08-05 14:25:10|928.7||928.7||928.7||928.7||0
1628173520000|2021-08-05 14:25:20|929.2|928|929.2|928.3|930|928.4|929.1|928|1410
1628173530000|2021-08-05 14:25:30|929.4|928.4|929.8|928.9|930|928.9|929.4|928.4|0
1628173540000|2021-08-05 14:25:40|929.7||929.6||929.7||929.6||0
1628173560000|2021-08-05 14:26:00||929||929||929||929|125
1628173570000|2021-08-05 14:26:10|929.8|929.3|930.4|929.5|931|929.9|929.8|929.3|2166
1628173580000|2021-08-05 14:26:20|930.3|929.1|930.6|929.4|932.5|930.9|930.3|928.9|3631
1628173590000|2021-08-05 14:26:30|930.5|929.5|931.2|929.6|931.3|930.1|930.5|929.5|1459
1628173600000|2021-08-05 14:26:40|930.6|929.4|930.5|929.4|930.6|929.4|930.5|929.4|0
1628173610000|2021-08-05 14:26:50||930||930||930||930|0
1628173620000|2021-08-05 14:27:00|931.2|930.1|930.7|929.5|931.2|930.3|930.5|929.5|2763
1628173630000|2021-08-05 14:27:10|930.6||930.6||930.6||930.6||0
1628173670000|2021-08-05 14:27:50|930.8|929.6|930.4|929.5|931|929.6|930.4|929.5|100
1628173690000|2021-08-05 14:28:10|930|930|930.1|929.6|930.4|930|930|929.6|599
1628173700000|2021-08-05 14:28:20|930.7|929.7|929.8|929|930.7|929.7|929.7|929|1746
1628173710000|2021-08-05 14:28:30|929.7|929.9|930.5|929.5|930.7|929.9|929.7|929.1|12591
1628173720000|2021-08-05 14:28:40|930.4||930.4||930.4||930.4||0
1628173740000|2021-08-05 14:29:00|930.5|929.6|931.5|930.5|931.5|930.6|930.5|929.6|1281
1628173750000|2021-08-05 14:29:10|931.2|931.1|931.5|930.8|931.5|931.1|931.2|930.4|214
1628173760000|2021-08-05 14:29:20|931.7|930.9|931.9|930.9|932.3|931.2|931.6|930.9|3041
1628173790000|2021-08-05 14:29:50|931.8|931|931.8|930.9|931.8|931|931.8|930.9|98
1628173800000|2021-08-05 14:30:00|931.7|931.1|931.7|931.1|931.7|931.1|931.7|931.1|0
1628173810000|2021-08-05 14:30:10|931.8|931.2|930.6|929.7|931.8|931.3|930.6|929.7|11357
1628173820000|2021-08-05 14:30:20|931|929.8|931.1|930|931.1|930|931|929.8|1785
1628173830000|2021-08-05 14:30:30|931.5|930.1|931.7|930.8|931.7|930.8|931.5|930.1|1410
1628173840000|2021-08-05 14:30:40|931.6|930.6|930.6|929.2|931.6|930.6|930.6|929.2|79
1628173850000|2021-08-05 14:30:50|930.5|929.1|930.2|928.8|930.5|929.1|930.2|928.7|0
1628173860000|2021-08-05 14:31:00|930.1||929.8||930.1||929.8||0
1628173870000|2021-08-05 14:31:10|929.7|928.9|930.2|929.4|930.2|929.4|929.7|928.9|273
1628173900000|2021-08-05 14:31:40||929.5||929.6||929.6||929.5|0
1628173910000|2021-08-05 14:31:50|930.3|929.7|930.8|930.1|931.3|930.3|930.3|929.7|4955
1628173920000|2021-08-05 14:32:00|931.1|930.2|931.5|930.7|931.6|930.8|931|930.2|1482
1628173930000|2021-08-05 14:32:10|931.6|930.8|931.9|931|932|931.2|931.6|930.8|482
1628173960000|2021-08-05 14:32:40|931.8|930.9|930.9|930.1|931.9|930.9|930.9|929.8|7949
1628173970000|2021-08-05 14:32:50|930.8|929.9|930.6|929.8|930.8|929.9|930.6|929.8|471
1628173980000|2021-08-05 14:33:00|930.5|929.9|930.5|929.9|930.5|929.9|930.5|929.9|0
1628173990000|2021-08-05 14:33:10|930.4|929.8|930.3|929.5|930.4|929.8|930.3|929.5|1196
1628174020000|2021-08-05 14:33:40|930.5|929.6|931.5|930.3|932.2|930.9|930.5|929.6|4095
1628174030000|2021-08-05 14:33:50|931.3|930.4|931.2|930.4|931.3|930.4|931.2|930.4|0
1628174040000|2021-08-05 14:34:00||930.3||930.3||930.3||930.3|0
1628174050000|2021-08-05 14:34:10||930.4||930.4||930.4||930.4|0
1628174080000|2021-08-05 14:34:40||930.5||930.5||930.5||930.5|0
1628174090000|2021-08-05 14:34:50|931.5|930.4|932.3|931|932.4|931|931.5|930.4|233
1628174100000|2021-08-05 14:35:00|931.8|931.1|931.8|931.1|931.8|931.1|931.8|931.1|0
1628174110000|2021-08-05 14:35:10|||||||||100
1628174130000|2021-08-05 14:35:30|931.7||931.7||931.7||931.7||0
1628174140000|2021-08-05 14:35:40|931.1|931|932.3|931.5|932.3|931.5|931.1|930.8|3866
1628174150000|2021-08-05 14:35:50|932.2|931.2|931.6|931.1|932.2|931.2|931.6|931.1|1404
1628174160000|2021-08-05 14:36:00|931.7|930.9|931.9|931.1|932|931.1|931.7|930.9|900
1628174170000|2021-08-05 14:36:10|931.7|930.9|931.5|930.7|931.7|930.9|931.3|930.1|1549
1628174180000|2021-08-05 14:36:20|931.6|930.8|932.2|931.4|932.2|931.6|931.6|930.8|1446
1628174200000|2021-08-05 14:36:40|932.4|931.5|932.9|932.1|933|932.1|932.4|931.5|54
1628174220000|2021-08-05 14:37:00|932.1|932|932.8|932.2|932.9|932.3|932.1|931.8|5878
1628174230000|2021-08-05 14:37:10|932.9|932.1|932.7|931.9|933|932.3|932.7|931.8|1264
1628174240000|2021-08-05 14:37:20|932.6||932.6||932.6||932.6||0
1628174250000|2021-08-05 14:37:30|932.7||932.7||932.7||932.6||0
1628174260000|2021-08-05 14:37:40|932.5||932.5||932.5||932.5||0
1628174290000|2021-08-05 14:38:10|932.6|932|934.4|933.6|935|934.1|932.5|932|74321
1628174300000|2021-08-05 14:38:20|934.5|934.4|934.9|934.3|935.5|935.3|934.5|933.7|3195
1628174310000|2021-08-05 14:38:30|935|934.4|935|934.1|935|934.7|934.7|934|1267
1628174320000|2021-08-05 14:38:40|935.2|934.2|935.5|934.6|936|934.9|935.2|934.2|2211
1628174330000|2021-08-05 14:38:50|935.6|935.5|934.8|934.3|935.8|935.5|934.8|934.2|3818
1628174340000|2021-08-05 14:39:00|934.9|934.4|935.3|934.2|935.6|934.8|934.9|934.2|1541
1628174350000|2021-08-05 14:39:10|935.4|934.3|936.3|935|936.4|935.2|935.4|934.3|8529
1628174360000|2021-08-05 14:39:20|936.2|934.9|935.6|934.6|936.2|934.9|935|934.5|1050
1628174370000|2021-08-05 14:39:30||934.5||934.5||934.5||934.5|0
1628174380000|2021-08-05 14:39:40|935.7|934.6|935.5|934.6|936|934.9|935.5|934.6|264
1628174390000|2021-08-05 14:39:50|935.4|934.5|935.4|934.5|935.4|934.5|935.4|934.5|0
1628174410000|2021-08-05 14:40:10|935.9|934.6|936|935.1|936|935.1|935.9|934.6|841
1628174420000|2021-08-05 14:40:20|936.2|935.2|935.8|934.9|937.6|936.1|935|934.9|8398
1628174430000|2021-08-05 14:40:30|935.6||935.6||935.6||935.6||0
1628174440000|2021-08-05 14:40:40|935.5|934.7|935.3|934.6|935.5|934.7|935.3|934.6|319
1628174450000|2021-08-05 14:40:50|935.2||935.2||935.2||935.2||0
1628174460000|2021-08-05 14:41:00|935.1|934.5|935.1|934.4|935.3|935|935|933.7|1681
1628174470000|2021-08-05 14:41:10|935.2|934.5|936.5|935.6|936.5|935.8|935.2|934.5|964
1628174480000|2021-08-05 14:41:20|936.6|935.7|936.5|935.3|936.7|935.7|935.5|935.2|11511
1628174490000|2021-08-05 14:41:30|936.4|935.4|936.3|935.4|936.7|935.9|936.3|935.4|2505
1628174500000|2021-08-05 14:41:40|936.2|935.3|936.2|935.3|936.2|935.3|936.2|935.3|0
1628174510000|2021-08-05 14:41:50|936.1|935.1|935.6|934.9|936.1|935.3|935.6|934.9|435
1628174530000|2021-08-05 14:42:10|935.5|934.7|935.5|934.7|935.5|934.7|935.5|934.4|270
1628174550000|2021-08-05 14:42:30|935.6|934.8|935.9|935.2|936.1|935.2|935.6|934.8|214
1628174560000|2021-08-05 14:42:40|936.1|935.3|936.5|935.5|936.7|935.6|936|935.3|2214
1628174570000|2021-08-05 14:42:50|936.6|935.6|936.7|935.5|937.2|936.1|936.5|935.5|2196
1628174580000|2021-08-05 14:43:00|936.6|935.3|935.7|934.9|936.6|935.3|935.7|934.8|165
1628174590000|2021-08-05 14:43:10|935.6|934.8|935.5|934.9|935.6|934.9|935.5|934.7|408
1628174610000|2021-08-05 14:43:30|935.4|934.7|934.7|933.7|935.4|934.7|934|933.4|5353
1628174620000|2021-08-05 14:43:40||933.8||933.8||933.8||933.8|0
1628174630000|2021-08-05 14:43:50|934.6|933.6|934.4|933.4|934.6|933.6|934.4|933.3|3
1628174660000|2021-08-05 14:44:20|934.3|933.2|934|932.7|934.3|933.2|934|932.3|393
1628174670000|2021-08-05 14:44:30||932.8||933.2||933.2||932.8|0
1628174680000|2021-08-05 14:44:40|933.9||933.9||933.9||933.9||0
1628174690000|2021-08-05 14:44:50|933.8|933|933.4|932.6|933.8|933|933.4|932.6|283
1628174700000|2021-08-05 14:45:00|933.3|932.5|933.1|932.2|933.3|932.5|932.9|932.1|1464
1628174710000|2021-08-05 14:45:10|933.2|932.1|933.6|932.7|933.6|932.8|933.2|932.1|548
1628174720000|2021-08-05 14:45:20||932.8||932.7||932.8||932.7|0
1628174730000|2021-08-05 14:45:30|933.7|933|933.8|933.5|934.2|933.5|933.5|933|2732
1628174740000|2021-08-05 14:45:40|934.2|933.6|934.6|934|935|934.1|934|933.5|4500
1628174750000|2021-08-05 14:45:50|934.5|933.7|934.1|933.2|934.5|933.8|934.1|933.1|1570
1628174760000|2021-08-05 14:46:00|934|933.5|933.8|933.1|934|933.5|933.8|933.1|0
1628174770000|2021-08-05 14:46:10|934|933.2|933.8|933.5|934.3|933.5|933.5|933.2|2788
1628174790000|2021-08-05 14:46:30|934|933.6|934.3|933.7|934.4|933.7|933.8|933.5|681
1628174800000|2021-08-05 14:46:40|934.2|933.5|934.2|933.5|934.2|933.5|934.2|933.5|0
1628174850000|2021-08-05 14:47:30||933.6||933.6||933.6||933.6|0
1628174870000|2021-08-05 14:47:50|934.4|933.7|934.6|934.1|934.6|934.1|934.2|933.7|2527
1628174890000|2021-08-05 14:48:10|934.5|934.2|934.5|934.1|934.6|934.2|934.5|934.1|264
1628174910000|2021-08-05 14:48:30|934.4|933.9|934.1|933.7|934.4|933.9|934.1|933.7|813
1628174930000|2021-08-05 14:48:50|934.2|933.8|934.5|933.9|934.5|933.9|934.2|933.8|1023
1628174950000|2021-08-05 14:49:10|934.4|933.8|934.5|933.8|934.5|933.8|934.4|933.7|16
1628174960000|2021-08-05 14:49:20|934.4|933.9|934.4|934|934.4|934|934.4|933.9|0
1628174970000|2021-08-05 14:49:30|||||||||515
1628175000000|2021-08-05 14:50:00|934.3|933.8|934.1|933.5|934.3|933.8|934|933.4|1534
1628175010000|2021-08-05 14:50:10|934.3|933.6|934.1|933.5|934.4|933.7|934.1|933.5|1000
1628175030000|2021-08-05 14:50:30||933.6||933.5||933.6||933.5|0
1628175040000|2021-08-05 14:50:40||933.6||933.6||933.6||933.6|0
1628175050000|2021-08-05 14:50:50||933.5||933.6||933.6||933.5|0
1628175060000|2021-08-05 14:51:00||933.5||933.6||933.6||933.5|0
1628175070000|2021-08-05 14:51:10||933.7||933.7||933.7||933.7|0
1628175100000|2021-08-05 14:51:40|934.4|933.8|934.5|934|934.6|934.1|934.4|933.8|329
1628175110000|2021-08-05 14:51:50|934.6|934.1|935.9|935.1|935.9|935.1|934.6|934|308
1628175120000|2021-08-05 14:52:00|935.6|935|935.5|935|935.6|935.1|935|934.8|2746
1628175130000|2021-08-05 14:52:10|935.4||935.4||935.4||935.4||684
1628175140000|2021-08-05 14:52:20|935.6|935.1|935.4|935|935.6|935.1|935.4|935|1047
1628175160000|2021-08-05 14:52:40|935.6|935.1|936.4|936.1|936.9|936.1|935.6|935.1|1682
1628175170000|2021-08-05 14:52:50|936.5|935.9|936.2|935.6|937|936.2|935.8|935.5|17234
1628175180000|2021-08-05 14:53:00|936.1|935.4|936|935.2|936.1|935.4|936|935.1|0
1628175190000|2021-08-05 14:53:10||935.3||935.5||935.5||935.3|471
1628175200000|2021-08-05 14:53:20|936.2|935.6|936.4|935.9|936.8|936.1|936.2|935.6|2304
1628175210000|2021-08-05 14:53:30|936.7|935.8|936.4|935.9|936.8|936|936.4|935.8|1910
1628175230000|2021-08-05 14:53:50|936.3|935.5|936.1|935.3|936.3|935.5|936.1|935.3|1600
1628175240000|2021-08-05 14:54:00||935.2||935.5||935.5||935.2|290
1628175250000|2021-08-05 14:54:10|936.3|935.6|936.4|935.7|936.6|935.8|936.3|935.6|129
1628175260000|2021-08-05 14:54:20|937.1|935.8|938.4|937.3|938.7|937.5|936.9|935.8|7751
1628175270000|2021-08-05 14:54:30|938.3||938.1||938.3||938.1||0
1628175280000|2021-08-05 14:54:40||937.2||937.2||937.2||937.2|0
1628175290000|2021-08-05 14:54:50||937.3||937.3||937.3||937.3|0
1628175330000|2021-08-05 14:55:30||937.4||937.5||937.5||937.4|0
1628175350000|2021-08-05 14:55:50|938|937.3|935.9|935|938|937.4|935.9|934.7|45187
1628175360000|2021-08-05 14:56:00|936.1|935.1|937.2|936.5|937.5|936.6|936|935.1|1813
1628175370000|2021-08-05 14:56:10|937.1|936.1|937.1|936.2|937.1|936.2|937.1|936|0
1628175380000|2021-08-05 14:56:20|937|935.9|936.8|936|937|936|936.8|935.7|0
1628175390000|2021-08-05 14:56:30|936.7|936.1|936.7|936|936.7|936.1|936.4|935.7|581
1628175400000|2021-08-05 14:56:40|936.6|935.8|936.7|935.8|936.7|936.6|936.6|935.6|809
1628175410000|2021-08-05 14:56:50|937|935.9|936.9|935.9|937|935.9|936.9|935.9|0
1628175430000|2021-08-05 14:57:10||936.1||936.2||936.2||936.1|0
1628175450000|2021-08-05 14:57:30|936.2|935.8|936.9|936.2|936.9|936.2|936.2|935.7|1850
1628175460000|2021-08-05 14:57:40|937|936.3|937|936.4|937|936.4|936.9|935.9|1604
1628175470000|2021-08-05 14:57:50|936.9|936|936.8|936.4|937|936.4|936.8|935.9|20
1628175480000|2021-08-05 14:58:00|936.7|935.9|936.7|935.9|936.8|936.6|936.5|935.7|1052
1628175510000|2021-08-05 14:58:30|936.6|936.6|937|936.3|937|936.6|936.6|935.7|3957
1628175520000|2021-08-05 14:58:40|937.6|936.4|938|937.4|938.1|937.4|937|936.4|1419
1628175530000|2021-08-05 14:58:50|937.9||937.9||937.9||937.8||767
1628175550000|2021-08-05 14:59:10|938.1|937.5|938.9|938.2|939|938.2|938.1|937.5|457
1628175560000|2021-08-05 14:59:20|938.6|938.1|938.6|938|938.6|938.1|938.5|937.8|2900
1628175580000|2021-08-05 14:59:40|938|937.8|938.7|938.3|938.9|938.4|938|937.8|5980
1628175590000|2021-08-05 14:59:50|938.9|938.4|938.9|938.3|938.9|938.4|938.9|938.3|214
1628175610000|2021-08-05 15:00:10|939|938.4|938.6|938.2|939|938.4|938.6|938.2|3200
1628175620000|2021-08-05 15:00:20|938.5|938.1|937.1|936.2|938.5|938.1|937.1|935.9|2255
1628175630000|2021-08-05 15:00:30|937|936|937.1|936.2|937.3|936.5|936.8|935.8|306
1628175640000|2021-08-05 15:00:40|937|936.1|937|936.2|937|936.2|937|936.1|0
1628175660000|2021-08-05 15:01:00||936.3||936.4||936.4||936.3|0
1628175670000|2021-08-05 15:01:10|936.9|936.5|936.9|936.3|936.9|936.5|936.7|936|1316
1628175680000|2021-08-05 15:01:20||936.2||936.2||936.2||936.2|0
1628175690000|2021-08-05 15:01:30||936.3||936.3||936.3||936.3|0
1628175700000|2021-08-05 15:01:40||936.2||936.2||936.2||936.2|0
1628175710000|2021-08-05 15:01:50|937|936.3|937.5|936.7|937.5|936.7|937|936.3|1759
1628175720000|2021-08-05 15:02:00|937.4|936.5|936.7|935.8|937.4|936.5|936.7|935.7|5045
1628175730000|2021-08-05 15:02:10|936.6|935.9|937.5|936.8|937.5|936.8|936.4|935.6|2757
1628175740000|2021-08-05 15:02:20|937.4|936.7|937.4|936.6|937.4|936.7|937.4|936.5|0
1628175750000|2021-08-05 15:02:30|937.3||937.3||937.3||937.3||0
1628175760000|2021-08-05 15:02:40|936.8|936.5|936.2|935.6|937.3|936.8|936.2|935.5|16563
1628175770000|2021-08-05 15:02:50|936.4|935.7|937.4|936.6|937.7|937|935.9|935.6|3517
1628175780000|2021-08-05 15:03:00|937.2|936.7|937.2|936.7|937.2|936.7|937|936.7|1756
1628175790000|2021-08-05 15:03:10||936.6||936.6||936.6||936.6|0
1628175810000|2021-08-05 15:03:30|||||||||602
1628175840000|2021-08-05 15:04:00|||||||||520
1628175870000|2021-08-05 15:04:30|||||||||533
1628175880000|2021-08-05 15:04:40|||||||||120
1628175900000|2021-08-05 15:05:00|937|936.4|936.2|935.6|937|936.4|936.2|935.6|1018
1628175910000|2021-08-05 15:05:10|936.1|935.7|936.3|935.7|936.7|935.8|936.1|935.6|2685
1628175920000|2021-08-05 15:05:20|936.2|935.6|936.2|935.2|936.2|936|935.6|935.1|2373
1628175930000|2021-08-05 15:05:30|936.3|935.3|937.4|936.6|937.6|936.6|936.3|935.3|1130
1628175940000|2021-08-05 15:05:40|937.6|936.7|938|936.8|938.1|936.8|937.6|936.7|0
1628175950000|2021-08-05 15:05:50|937.9|936.9|937.9|936.9|937.9|936.9|937.9|936.9|0
1628175960000|2021-08-05 15:06:00|937.8|937|937.6|936.9|937.8|937.4|937.6|936.9|797
1628175970000|2021-08-05 15:06:10|937.5|936.8|937.4|936.5|937.5|936.8|937.4|936.5|223
1628176000000|2021-08-05 15:06:40|937.3|936.3|936.4|935.5|937.3|936.3|935.9|935|9139
1628176010000|2021-08-05 15:06:50|936.3|935.4|936.1|935.4|936.3|936|935.9|935.4|1436
1628176020000|2021-08-05 15:07:00|936|935.2|936.2|935.2|936.2|935.4|935.7|935.2|1127
1628176040000|2021-08-05 15:07:20|936.1||936.1||936.1||936.1||0
1628176050000|2021-08-05 15:07:30||935.3||935.3||935.3||935.3|100
1628176060000|2021-08-05 15:07:40|936|935.4|936.2|935.5|936.2|936|936|935.4|856
1628176070000|2021-08-05 15:07:50|936.1|935.3|936.1|935.6|936.1|935.6|936|935.3|260
1628176090000|2021-08-05 15:08:10|936|935.4|936.1|935.5|936.1|936|936|935.3|1527
1628176100000|2021-08-05 15:08:20|936.2|935.6|935|934.2|936.2|935.6|935|934.2|3142
1628176110000|2021-08-05 15:08:30|935.1|933.8|935.2|934.7|935.4|934.7|935.1|933.8|12
1628176120000|2021-08-05 15:08:40||934.6||934.6||934.6||934.6|0
1628176130000|2021-08-05 15:08:50|935.4|934.7|935.4|935|935.4|935|935.4|934.7|60
1628176140000|2021-08-05 15:09:00|935.6|935.1|935.7|935.2|936.1|935.3|935.6|935.1|223
1628176160000|2021-08-05 15:09:20|936.1|935.3|935.8|935.2|936.1|935.4|935.7|935.2|1227
1628176180000|2021-08-05 15:09:40|936.1|936|935.4|934.5|936.4|936|935|934|3575
1628176190000|2021-08-05 15:09:50|935.6|934.8|935.7|935.1|935.9|935.1|935.6|934.8|880
1628176210000|2021-08-05 15:10:10||935.2||935.1||935.2||935.1|0
1628176220000|2021-08-05 15:10:20|935.6|935.2|936.4|935.5|936.4|935.5|935.6|935.2|431
1628176230000|2021-08-05 15:10:30|936.3|935.6|936.3|935.7|936.4|935.7|936.3|935.6|704
1628176250000|2021-08-05 15:10:50|936.2|935.6|936.2|935.7|936.2|935.7|936.2|935.5|0
1628176270000|2021-08-05 15:11:10|936|935.5|935.7|935.1|936|935.5|935.7|935|192
1628176280000|2021-08-05 15:11:20||935||934.7||935||934.6|214
1628176290000|2021-08-05 15:11:30|935.6|934.8|935.5|934.9|935.6|934.9|935.5|934.8|0
1628176300000|2021-08-05 15:11:40|935.4|935|935.4|934.9|935.4|935|935.2|934.9|1479
1628176310000|2021-08-05 15:11:50|935.3|934.7|935.3|934.6|935.3|934.7|935.3|934.4|186
1628176320000|2021-08-05 15:12:00|935.5|934.7|935.5|934.9|935.5|934.9|935.4|934.7|1192
1628176330000|2021-08-05 15:12:10|935.7|935|935.7|935.3|936|935.3|935.7|935|202
1628176340000|2021-08-05 15:12:20|935.9|935.2|936.3|935.9|936.4|935.9|935.8|935|5730
1628176350000|2021-08-05 15:12:30||935.8||935.8||935.8||935.5|0
1628176360000|2021-08-05 15:12:40|936.4|935.9|936.7|936.3|937|936.4|936.4|935.9|8629
1628176370000|2021-08-05 15:12:50|936.9|936.4|937.6|936.9|937.7|936.9|936.8|936.4|1213
1628176380000|2021-08-05 15:13:00||937||937||937.1||936.8|0
1628176400000|2021-08-05 15:13:20|937.7|937.1|937.6|936.9|937.7|937.2|937.6|936.9|1429
1628176420000|2021-08-05 15:13:40||937||937||937||937|0
1628176430000|2021-08-05 15:13:50|937.7|937.1|937.5|937|937.7|937.1|937.5|937|1837
1628176470000|2021-08-05 15:14:30|937.4|936.8|937.3|936.7|937.4|937|937.3|936.7|400
1628176480000|2021-08-05 15:14:40|937.4|936.8|938.2|937.6|938.8|937.8|937.4|936.8|804
1628176490000|2021-08-05 15:14:50|937.8|937.4|937.8|937.3|937.8|937.4|937.8|937.3|0
1628176500000|2021-08-05 15:15:00|938.7|937.4|938.7|937.8|938.7|937.8|938.7|937.2|0
1628176510000|2021-08-05 15:15:10|938.5|937.6|937.9|937|938.5|937.6|937.9|937|283
1628176520000|2021-08-05 15:15:20|937.4|936.5|937.9|936.9|937.9|936.9|937.4|936.5|465
1628176530000|2021-08-05 15:15:30|937.7|936.7|937.9|937|937.9|937|937.7|936.7|0
1628176560000|2021-08-05 15:16:00|938.1|936.9|938.1|937.5|938.2|937.5|938|936.9|1472
1628176570000|2021-08-05 15:16:10|938.3|937.7|938.2|937.5|938.3|937.7|938|937.3|82
1628176590000|2021-08-05 15:16:30|938.1|937.7|938.1|937.5|938.3|937.7|938.1|937.5|785
1628176610000|2021-08-05 15:16:50|938.3|937.7|938.2|937.7|938.3|937.7|938|937.3|294
1628176620000|2021-08-05 15:17:00|938|937.5|938|937.5|938.2|937.7|938|937.5|302
1628176630000|2021-08-05 15:17:10|938.2|937.7|938.2|937.7|938.2|937.7|938.2|937.7|337
1628176650000|2021-08-05 15:17:30|938|937.5|938.2|937.7|938.2|937.7|938|937.5|150
1628176660000|2021-08-05 15:17:40|938|937.5|939|938.3|939|938.3|938|937.5|1183
1628176670000|2021-08-05 15:17:50|938.8|938.1|938.7|938|939|938.2|938.7|938|0
1628176680000|2021-08-05 15:18:00|938.8|937.8|938.6|937.8|938.8|937.8|938.6|937.8|262
1628176700000|2021-08-05 15:18:20|938.8|938.1|938.8|938.1|938.8|938.1|938.8|938.1|0
1628176710000|2021-08-05 15:18:30|938.9|938.3|939.1|938.4|940.1|938.9|938.9|938.3|2279
1628176720000|2021-08-05 15:18:40|939|938.2|938.8|938.2|939|938.2|938.8|938.2|0
1628176730000|2021-08-05 15:18:50|938.4|937.8|938.4|937.8|938.4|937.8|938.4|937.8|405
1628176740000|2021-08-05 15:19:00|938.6|938|939|938.1|939|938.1|938.6|938|47
1628176780000|2021-08-05 15:19:40|939.4|937.7|939.2|938.3|939.5|938.5|939.2|937.7|1633
1628176790000|2021-08-05 15:19:50|939.4|938.5|939.1|938.5|939.4|938.7|939.1|938.5|173
1628176800000|2021-08-05 15:20:00|939.3|938.7|939.3|938.7|939.5|938.9|939.3|938.7|77
1628176810000|2021-08-05 15:20:10|939.5|938.9|941|939.6|941|939.6|939.5|938.9|1279
1628176820000|2021-08-05 15:20:20|940.9|939.9|940.4|939.8|940.9|939.9|940.4|939.6|0
1628176830000|2021-08-05 15:20:30|940.2|939.5|940.1|939.3|940.2|939.5|939.9|939.1|502
1628176840000|2021-08-05 15:20:40|939.9|939.2|940|939.2|940.1|939.4|939.8|938.8|0
1628176850000|2021-08-05 15:20:50|939.8|939|940.2|939.3|940.5|939.6|939.8|939|28
1628176860000|2021-08-05 15:21:00|940|939.1|939.9|939|940.1|939.2|939.9|939|407
1628176870000|2021-08-05 15:21:10|940.1|939.2|939.9|939.1|940.1|939.2|939.9|939|762
1628176880000|2021-08-05 15:21:20|940.1|939.3|940.4|939.4|940.4|939.4|940.1|939.2|214
1628176890000|2021-08-05 15:21:30|940.2|939.2|940.3|939.6|940.3|939.6|940.1|939.2|100
1628176900000|2021-08-05 15:21:40|940.1|939.7|940.8|940.2|940.8|940.2|940.1|939.5|180
1628176910000|2021-08-05 15:21:50|940.6|940|940.8|940.2|940.8|940.2|940.6|940|0
1628176920000|2021-08-05 15:22:00|940.6|940|941.1|940.4|941.2|940.5|940.6|940|1308
1628176930000|2021-08-05 15:22:10|940.3|939.3|940.3|939.3|940.3|939.3|940.1|939.1|20
1628176940000|2021-08-05 15:22:20|940.4|939.5|940.3|939.3|940.4|939.6|940.2|939.3|1064
1628176950000|2021-08-05 15:22:30|940.1|939.1|939.9|938.7|940.1|939.1|939.8|938.7|399
1628176960000|2021-08-05 15:22:40|939.7|938.5|939|938|939.7|938.5|939|938|1519
1628176970000|2021-08-05 15:22:50|938.9|937.8|939.1|938|939.1|938|938.9|937.8|224
1628176980000|2021-08-05 15:23:00|938.2|937.2|937.2|936.1|938.2|937.2|937.2|936.1|1471
1628176990000|2021-08-05 15:23:10|936.8|935.7|936.8|935.9|936.8|936|936.4|935.4|1035
1628177000000|2021-08-05 15:23:20|936.6|936|937.1|936.3|937.1|936.3|936.6|935.8|1731
1628177010000|2021-08-05 15:23:30|937.3|936.5|937.1|936.2|937.3|936.5|937.1|936.2|0
1628177020000|2021-08-05 15:23:40|937.3|936.4|937|936.2|937.3|936.4|937|936.2|0
1628177030000|2021-08-05 15:23:50|937.2|936.4|937.2|936.4|937.4|936.6|937.2|936.4|26
1628177040000|2021-08-05 15:24:00|937.4|936.5|937.3|936.6|937.4|936.6|937.1|936.4|0
1628177060000|2021-08-05 15:24:20|937.5|936.4|937.2|936.3|937.5|936.5|937.2|936.3|377
1628177070000|2021-08-05 15:24:30|937.4|936.5|937.5|936.8|937.7|937|937.4|936.5|78
1628177090000|2021-08-05 15:24:50|937.7|937.1|937.5|936.9|937.7|937.1|937.5|936.9|20
1628177100000|2021-08-05 15:25:00|937.4|937|937.2|936.1|937.7|937|937.1|936.1|1277
1628177110000|2021-08-05 15:25:10|937.5|936.3|937|936|937.5|936.3|937|936|435
1628177120000|2021-08-05 15:25:20|937.2|936.5|937.2|936.5|937.4|936.7|937.2|936.5|186
1628177130000|2021-08-05 15:25:30|937.4|936.8|937.5|936.5|938|936.8|937.4|936.5|0
1628177140000|2021-08-05 15:25:40|937.7|936.7|937.5|936.6|937.9|936.8|937.5|936.6|454
1628177150000|2021-08-05 15:25:50|937.6|936.8|938.1|936.9|938.1|936.9|937.3|936.3|817
1628177160000|2021-08-05 15:26:00|938.3|937.4|939.3|938.2|939.4|938.2|938.1|937.2|214
1628177170000|2021-08-05 15:26:10|939.1|938.1|938.6|937.8|939.1|938.1|938.6|937.8|795
1628177180000|2021-08-05 15:26:20|938.8|938|938.6|937.9|938.8|938.1|938.6|937.9|446
1628177190000|2021-08-05 15:26:30|938.8|938.2|939.1|938.3|939.1|938.3|938.8|938.2|180
1628177200000|2021-08-05 15:26:40|938.9|938.1|939.6|939|939.9|939|938.9|938.1|581
1628177210000|2021-08-05 15:26:50|939.4|938.8|939.4|938.9|939.9|939.1|939.4|938.8|657
1628177220000|2021-08-05 15:27:00|939.3|938.7|939|938.6|939.3|938.7|939|938.6|307
1628177230000|2021-08-05 15:27:10|939.2|938.8|939.2|938.7|939.2|938.8|939|938.5|248
1628177240000|2021-08-05 15:27:20||938.6||938.6||938.6||938.6|0
1628177250000|2021-08-05 15:27:30|939|938.1|939.2|938.1|939.2|938.3|939|938.1|72
1628177260000|2021-08-05 15:27:40|939|938|939.1|938|939.2|938.1|938.9|937.8|0
1628177270000|2021-08-05 15:27:50|938.8|937.6|938.9|938|938.9|938|938.8|937.6|90
1628177280000|2021-08-05 15:28:00||938.1||938.1||938.1||938.1|0
1628177290000|2021-08-05 15:28:10|939.3|938.6|939.3|938.4|939.5|938.6|939.3|938.4|405
1628177300000|2021-08-05 15:28:20|939.5|938.6|939.9|939.1|939.9|939.1|939.3|938.4|497
1628177310000|2021-08-05 15:28:30|939.7|938.9|939.5|938.7|939.7|938.9|939.5|938.7|110
1628177320000|2021-08-05 15:28:40|939.7|938.9|939.5|938.8|939.7|938.9|939.4|938.5|366
1628177330000|2021-08-05 15:28:50|939.3|938.6|939.4|938.5|939.6|938.7|939.1|938.4|79
1628177340000|2021-08-05 15:29:00|939.6|938.6|940|939|940|939|939.4|938.5|90
1628177350000|2021-08-05 15:29:10|940.2|939.4|940.7|939.3|940.9|939.8|940.2|939.3|3162
1628177360000|2021-08-05 15:29:20|940.8|939.4|940.6|939.7|940.8|939.7|940.5|939.4|259
1628177370000|2021-08-05 15:29:30|941.2|939.9|941.9|939.8|942|940.7|941.2|939.8|557
1628177380000|2021-08-05 15:29:40|942.1|940|941.1|939.7|942.1|940.6|940.8|939.5|409
1628177390000|2021-08-05 15:29:50|940.9|939.4|941.2|939.4|941.2|939.5|940.9|939.1|451
1628233210000|2021-08-06 07:00:10|954|950|954.2|950.6|954.2|950.6|954|950|2757
1628233220000|2021-08-06 07:00:20||950.7||950.8||950.8||950.7|0
1628233230000|2021-08-06 07:00:30|955|950.9|955|952.9|955|953|954.2|950.9|7873
1628233240000|2021-08-06 07:00:40||953||953||953||953|0
1628233250000|2021-08-06 07:00:50|954.9|952.9|954.8|952.9|954.9|952.9|954.8|952.9|0
1628233260000|2021-08-06 07:01:00|954.9|953|954.8|953.1|954.9|953.1|954.8|953|0
1628233270000|2021-08-06 07:01:10|954.7|953|954.6|953.1|954.7|953.1|954.6|953|0
1628233280000|2021-08-06 07:01:20|954.7|954|955|953.3|955|954|954.7|953|6311
1628233290000|2021-08-06 07:01:30|954|953.4|959.7|954.6|960|955.8|954|953|2254
1628233300000|2021-08-06 07:01:40|959.6|955.8|958.5|955.5|959.6|956.1|958.5|955.4|0
1628233310000|2021-08-06 07:01:50|958.4|955.6|957.8|956|958.4|956|957.8|955.4|0
1628233330000|2021-08-06 07:02:10|957.7||957.6||957.7||957.6||0
1628233340000|2021-08-06 07:02:20|957.7|955.5|958.6|956.7|958.6|956.9|957.6|955.5|2218
1628233350000|2021-08-06 07:02:30|958.5|956.8|958.4|956.8|958.6|956.8|958.4|956.8|0
1628233360000|2021-08-06 07:02:40|958.3|956.3|954|951.9|958.3|956.3|952|951.3|12073
1628233370000|2021-08-06 07:02:50|953.9|951.4|953.3|951.1|953.9|951.4|953.1|948.9|6122
1628233380000|2021-08-06 07:03:00|953.2|951.2|954.3|951.8|954.9|953.1|953.2|951.2|1590
1628233390000|2021-08-06 07:03:10|954.2|951.6|950.3|948.1|954.2|951.9|950.1|948|1497
1628233400000|2021-08-06 07:03:20|950.2|948|949.6|947.5|950.2|948|949.3|946.4|7526
1628233410000|2021-08-06 07:03:30|949.7|947.6|949.5|947.5|949.7|949.4|949.5|946.3|1411
1628233420000|2021-08-06 07:03:40|949.4|948.4|949.5|947.1|949.7|948.4|949.4|947|2416
1628233430000|2021-08-06 07:03:50|949.4|947.2|949|947|949.4|947.2|949|947|0
1628233440000|2021-08-06 07:04:00|949.1|948.5|948.4|945.7|949.4|948.5|945|944.7|12033
1628233450000|2021-08-06 07:04:10|948.7|945.8|948.4|945.8|948.8|946.8|948.4|945.6|681
1628233460000|2021-08-06 07:04:20|950.2|945.9|947.9|946.1|951|950|947.9|945.9|11837
1628233470000|2021-08-06 07:04:30|947.8|945.9|946|944|948.2|947|946|944|2519
1628233480000|2021-08-06 07:04:40|945.9|944.1|945.6|943.1|945.9|944.4|945.6|942.8|3689
1628233490000|2021-08-06 07:04:50|945.5|944.3|945.2|942.8|945.5|944.3|945.2|942.7|2269
1628233500000|2021-08-06 07:05:00|945.9|942.9|947.3|945.7|947.7|945.7|945.9|942.9|3867
1628233510000|2021-08-06 07:05:10|946|945.5|945.3|943.8|947.3|945.8|945.2|943.8|3236
1628233530000|2021-08-06 07:05:30|945.2|943.7|942.9|941|945.2|943.7|942.9|941|4529
1628233540000|2021-08-06 07:05:40|942.8|941.1|942.4|941.1|942.8|941.1|942.4|941.1|0
1628233550000|2021-08-06 07:05:50|942.3|941|941.4|940|942.3|941|941.4|940|1566
1628233560000|2021-08-06 07:06:00|||||||||50
1628233570000|2021-08-06 07:06:10|941.3|940.1|941.3|940.1|941.3|940.1|941.3|940.1|0
1628233590000|2021-08-06 07:06:30|940|939.6|941.2|939.7|941.3|940.1|940|939.2|11905
1628233600000|2021-08-06 07:06:40|941.3|939.8|943.7|942.5|944.3|942.8|941.2|939.8|4495
1628233610000|2021-08-06 07:06:50|943.6|942.2|942.3|940.8|943.6|942.2|942.2|940.8|1617
1628233620000|2021-08-06 07:07:00|942.5|940.9|946.5|944.8|946.5|944.8|942.4|940.9|1833
1628233630000|2021-08-06 07:07:10|946.4|944.9|944.1|942.8|946.4|945.2|944.1|942.6|2174
1628233640000|2021-08-06 07:07:20||942.7||942.7||942.7||942.7|0
1628233650000|2021-08-06 07:07:30|944.5|942.8|944.8|943|947.2|945.7|944.4|942.8|3217
1628233660000|2021-08-06 07:07:40|944.7|942.9|944.8|943.3|944.8|943.3|944.4|942.5|5
1628233670000|2021-08-06 07:07:50|944.7|943.1|946.9|945|947|945|944.4|942.4|1861
1628233680000|2021-08-06 07:08:00|947.4|945.1|944.5|942.6|947.4|945.2|944.5|942.3|199
1628233690000|2021-08-06 07:08:10|944.4|942.9|944.2|942.9|944.4|943|944|942.9|0
1628233700000|2021-08-06 07:08:20|944.1||944.2||944.2||944.1||0
1628233710000|2021-08-06 07:08:30|944.1|942.6|943.9|942.3|944.2|942.7|943.7|942.2|1376
1628233720000|2021-08-06 07:08:40|943.8|942.2|942.7|941.3|943.8|942.2|942.2|940.8|1187
1628233730000|2021-08-06 07:08:50|942.6|940.8|941.4|939.7|942.6|940.8|941.2|939.4|0
1628233740000|2021-08-06 07:09:00|941.3|939.5|940.9|939.2|941.3|940|940.9|938.9|162
1628233750000|2021-08-06 07:09:10|940.8|939.1|940.5|938.9|940.8|939.1|940.5|938.3|0
1628233760000|2021-08-06 07:09:20|940.4||940.4||940.4||940.4||0
1628233770000|2021-08-06 07:09:30||939||939||939||939|0
1628233780000|2021-08-06 07:09:40|940.8|939.1|940.9|939.5|942|940|940.8|939.1|936
1628233790000|2021-08-06 07:09:50||940||940||940||940|0
1628233800000|2021-08-06 07:10:00|940.8|939.2|940.6|939.2|940.9|939.5|940.5|938.9|1140
1628233820000|2021-08-06 07:10:20|940.5|939|940.4|938.9|940.5|939|940.4|938.9|0
1628233830000|2021-08-06 07:10:30|940.3|939.4|940.2|938.9|940.3|939.4|939.9|938.9|159
1628233840000|2021-08-06 07:10:40|939.9|938.6|939|937.4|939.9|938.9|939|936.8|1341
1628233850000|2021-08-06 07:10:50|938.9||938.8||938.9||938.8||0
1628233860000|2021-08-06 07:11:00|938.7|937.2|937.5|936.4|938.7|937.2|937.5|936.4|680
1628233870000|2021-08-06 07:11:10|937.4||937.3||937.4||937.3||0
1628233880000|2021-08-06 07:11:20|937.2|936|936.3|935|937.2|936|936.3|935|2000
1628233920000|2021-08-06 07:12:00|936.2|934.3|938.4|936.9|939.3|937.5|936.2|934.2|4216
1628233930000|2021-08-06 07:12:10|938.5|936.7|938.8|937.1|938.8|937.2|938.1|936.4|0
1628233940000|2021-08-06 07:12:20|938.9|936.9|939.1|937.5|939.1|937.5|938.8|936.8|0
1628233950000|2021-08-06 07:12:30|938.8|937.2|938.4|936.9|938.8|937.2|938.3|936.6|0
1628233960000|2021-08-06 07:12:40||937||937||937||937|0
1628233970000|2021-08-06 07:12:50|938.3|937.1|938.3|937.1|938.3|937.1|938.3|937.1|0
1628233980000|2021-08-06 07:13:00|938.2|937|937.8|936.3|938.2|937|937.7|936.2|224
1628233990000|2021-08-06 07:13:10|938|936.4|937.9|936.3|938|936.6|937.9|936.2|0
1628234000000|2021-08-06 07:13:20|938|936.6|938.9|937.6|939.2|937.7|938|936.6|3560
1628234010000|2021-08-06 07:13:30||937.4||937.4||937.4||937.3|0
1628234030000|2021-08-06 07:13:50|938.8|937.3|936.1|934.4|938.8|937.3|936.1|933.9|1828
1628234040000|2021-08-06 07:14:00|936.2||936.2||936.2||936.2||0
1628234050000|2021-08-06 07:14:10|936.1|935|935.9|934.4|936.2|935|935.9|934.2|160
1628234060000|2021-08-06 07:14:20|936|934.5|935.9|934.7|936|935|935.9|934.5|579
1628234080000|2021-08-06 07:14:40|||||||||300
1628234090000|2021-08-06 07:14:50|936.2|936.1|935.9|934.9|936.5|936.1|935.8|934.7|3315
1628234100000|2021-08-06 07:15:00|935.8|935|935.2|933.7|935.9|935|935.2|933.7|1097
1628234110000|2021-08-06 07:15:10|935.1|933.6|935|933.4|935.6|934.1|935|933.2|0
1628234120000|2021-08-06 07:15:20|934.9|933.3|934.8|933.3|934.9|933.4|934.8|933.2|0
1628234130000|2021-08-06 07:15:30|934.7|933.4|936.4|934.8|936.4|934.8|934.7|933.4|1295
1628234150000|2021-08-06 07:15:50|936.3|934.6|934.7|933.3|936.3|934.6|934.7|933.3|1390
1628234160000|2021-08-06 07:16:00|934.6|933.2|933.6|932.2|934.6|933.2|933.6|932.2|5011
1628234170000|2021-08-06 07:16:10|933.5|931.8|933.1|931.6|933.5|932.4|932.9|931|272
1628234180000|2021-08-06 07:16:20|933.2|932|934.6|932.9|934.7|932.9|933.2|932|3204
1628234190000|2021-08-06 07:16:30||933||933.3||933.4||933|0
1628234200000|2021-08-06 07:16:40|934.8|933.4|935.6|934|935.6|934|934.8|933.4|103
1628234220000|2021-08-06 07:17:00|935.1|933.9|935.1|933.5|935.1|933.9|935.1|933.4|0
1628234240000|2021-08-06 07:17:20||933.7||933.8||933.8||933.7|0
1628234250000|2021-08-06 07:17:30|935|934.6|933.2|932|935|934.6|933.2|932|4387
1628234260000|2021-08-06 07:17:40|933.3|932.1|933.2|932.1|933.3|932.1|933.2|932.1|0
1628234280000|2021-08-06 07:18:00|933.4|932.2|934.3|933.5|934.3|933.5|933.4|932.2|803
1628234290000|2021-08-06 07:18:10|934.2||934.2||934.2||934.2||0
1628234300000|2021-08-06 07:18:20|934.3|933.6|934.7|933.6|934.8|933.7|934.1|933.5|885
1628234310000|2021-08-06 07:18:30|934.8||935||935.1||934.8||0
1628234330000|2021-08-06 07:18:50|935.5|933.7|935.6|934.2|935.6|934.2|935|933.7|2579
1628234340000|2021-08-06 07:19:00|935.8|934.3|935.7|934.4|935.9|934.4|935.5|934.3|0
1628234350000|2021-08-06 07:19:10|935.5||935.5||935.5||935.5||0
1628234360000|2021-08-06 07:19:20|935.4|934.2|935.6|934.1|936|934.2|934.1|933.2|1380
1628234370000|2021-08-06 07:19:30|935.5|933.9|935.6|934|935.6|934|935.4|933.9|0
1628234380000|2021-08-06 07:19:40|935.4||935.4||935.4||935.4||0
1628234390000|2021-08-06 07:19:50|935.6|934.1|937.5|936.1|937.9|936.1|935.6|934.1|835
1628234400000|2021-08-06 07:20:00|937.4|936|936.3|934.9|937.5|936.7|936.3|934.9|11224
1628234410000|2021-08-06 07:20:10|936.2|934.8|935|934|936.2|934.8|935|933.9|84
1628234420000|2021-08-06 07:20:20|934.9|933.9|934.6|933.1|935.3|933.9|934.3|933|5046
1628234430000|2021-08-06 07:20:30|934.7|933.2|934.9|933.7|934.9|933.9|934.5|933.2|1013
1628234440000|2021-08-06 07:20:40|935.1|933.8|935.3|933.8|935.3|933.8|935.1|933.8|0
1628234450000|2021-08-06 07:20:50|935.2|933.9|936.5|935.4|937|935.4|935.1|933.9|2916
1628234460000|2021-08-06 07:21:00|936.4|935|936.5|934.6|936.5|935|935.7|934.6|0
1628234470000|2021-08-06 07:21:10|936.6|934.7|936.1|934.6|936.9|935.1|936.1|934.6|0
1628234480000|2021-08-06 07:21:20|936.2|934.7|936.2|934.7|936.2|934.7|936.2|934.7|0
1628234490000|2021-08-06 07:21:30|936.1||936.1||936.1||936.1||0
1628234500000|2021-08-06 07:21:40|936.4|934.8|936.4|935.1|936.4|935.1|936.4|934.8|1908
1628234510000|2021-08-06 07:21:50|936.3|935.2|937.3|935.7|937.3|935.7|936.3|935.2|339
1628234520000|2021-08-06 07:22:00|937.2|935.6|936.9|935.6|937.2|935.7|936.8|935.6|0
1628234540000|2021-08-06 07:22:20|936.8||936.8||936.8||936.8||0
1628234550000|2021-08-06 07:22:30|936.7|936|935.6|934.5|936.7|936|935.5|934.4|1183
1628234560000|2021-08-06 07:22:40|935.5|934.2|936.3|935|936.4|935|935.2|933.9|1172
1628234570000|2021-08-06 07:22:50|936.2|934.8|935.6|934.8|936.2|934.8|935.6|934.8|0
1628234580000|2021-08-06 07:23:00|935.8|934.9|937.7|936.1|938|936.3|935.8|934.9|782
1628234590000|2021-08-06 07:23:10||936||936.2||936.2||936|0
1628234620000|2021-08-06 07:23:40||936.3||936.4||936.4||936.3|0
1628234630000|2021-08-06 07:23:50||936.5||936.5||936.5||936.5|0
1628234640000|2021-08-06 07:24:00|937.6|936.4|937.1|935.6|937.6|936.4|937.1|935.4|981
1628234650000|2021-08-06 07:24:10|935.3|935.2|934.1|933.2|937|935.6|934.1|933.1|40540
1628234660000|2021-08-06 07:24:20|934|933.1|932.3|931|934|933.1|932.3|931|3131
1628234670000|2021-08-06 07:24:30|931.8|931.1|933.1|931.8|933.1|931.8|931.5|931.1|877
1628234680000|2021-08-06 07:24:40|933|931.7|932.8|931.4|933|931.7|932.8|931.3|0
1628234700000|2021-08-06 07:25:00|932.7|931.3|932.5|931.3|932.8|931.4|932.5|931.3|0
1628234710000|2021-08-06 07:25:10|932.4|931.1|932.2|931.2|932.4|931.2|932.2|931|0
1628234720000|2021-08-06 07:25:20||931.1||931.1||931.1||931.1|0
1628234740000|2021-08-06 07:25:40|932.3|931.2|932.2|931.1|934.4|932.7|932.2|931.1|4572
1628234750000|2021-08-06 07:25:50|932.1|931.5|931.8|931|932.1|931.5|931.8|931|4450
1628234760000|2021-08-06 07:26:00|931.9||931.9||931.9||931.9||0
1628234770000|2021-08-06 07:26:10|932|931.1|932|931.1|932.2|931.5|932|931.1|2513
1628234790000|2021-08-06 07:26:30|932.2|931.2|933.2|931.9|933.4|932|932.2|931.2|884
1628234800000|2021-08-06 07:26:40|933|931.8|933|931.8|933|931.8|933|931.8|0
1628234820000|2021-08-06 07:27:00|932.9|931.7|931.6|930.6|932.9|931.7|931.6|930.6|2125
1628234850000|2021-08-06 07:27:30|931.8|930.7|932.1|930.8|932.4|931.1|931.8|930.6|462
1628234860000|2021-08-06 07:27:40|932.2|930.9|931.8|931|932.3|931|931.8|930.9|1456
1628234870000|2021-08-06 07:27:50|931.7|930.9|931.1|930.2|931.7|930.9|931.1|930.2|2158
1628234880000|2021-08-06 07:28:00|931.2|930|931.1|930.1|931.4|930.1|931.1|930|0
1628234890000|2021-08-06 07:28:10||930||930.1||930.1||930|0
1628234910000|2021-08-06 07:28:30|931.3|931|932.5|931.2|933.2|931.7|931.3|930|1010
1628234920000|2021-08-06 07:28:40|932.3|931.1|932.3|931.1|932.3|931.1|932.3|931.1|0
1628234930000|2021-08-06 07:28:50|932.2|931.7|930.4|929|932.7|932.3|930.1|929|10299
1628234940000|2021-08-06 07:29:00|930.3|928.8|930|928.6|930.4|929.2|929.8|928.4|475
1628234960000|2021-08-06 07:29:20|929.9||929.8||929.9||929.8||0
1628234970000|2021-08-06 07:29:30|929.7|928.8|929.7|928.4|929.8|928.9|929.2|927.4|392
1628234990000|2021-08-06 07:29:50||928.8||928.8||928.8||928.8|0
1628235000000|2021-08-06 07:30:00|929.6|928.5|928.6|927.8|929.6|928.5|928.6|927.7|888
1628235010000|2021-08-06 07:30:10|928.7|927.9|928.6|927.8|928.8|927.9|928.6|927.8|632
1628235020000|2021-08-06 07:30:20|928.5||928.5||928.5||928.5||0
1628235040000|2021-08-06 07:30:40|928.7|927.9|928.7|927.9|928.8|927.9|928.7|927.9|446
1628235050000|2021-08-06 07:30:50|928.8|928|929.5|928.5|929.5|928.5|928.8|928|2589
1628235060000|2021-08-06 07:31:00||928.6||928.6||928.6||928.6|0
1628235090000|2021-08-06 07:31:30|929.7|928.7|929.3|927.9|930.3|928.8|928.6|927.8|2026
1628235100000|2021-08-06 07:31:40|929.2||929.2||929.2||929.2||0
1628235120000|2021-08-06 07:32:00|929.1|927.8|929.2|927.9|929.2|927.9|929|927.8|0
1628235130000|2021-08-06 07:32:10|929.4|928|929.7|928.3|930|928.3|929.4|928|198
1628235150000|2021-08-06 07:32:30|929.6|928.2|929.2|928.2|929.6|928.2|929.2|928.2|0
1628235160000|2021-08-06 07:32:40|929.1|928.3|930.4|929|930.5|929|929.1|928.3|415
1628235170000|2021-08-06 07:32:50|930.6|929.1|931.4|929.8|931.4|929.8|930.6|929.1|562
1628235180000|2021-08-06 07:33:00|931.6|929.9|932.2|931.2|932.8|931.2|931.6|929.9|0
1628235190000|2021-08-06 07:33:10|932.4|932.2|933.3|931.8|933.4|932.2|932.4|931.3|1000
1628235200000|2021-08-06 07:33:20|933.5|931.9|932.9|931.9|933.5|932.1|932.8|931.9|200
1628235210000|2021-08-06 07:33:30|932.8|931.7|932.6|931.3|932.8|932.2|932.3|931.2|928
1628235220000|2021-08-06 07:33:40|932.5|931.1|932.4|931|932.5|931.1|932.3|931|0
1628235230000|2021-08-06 07:33:50|932.2|930.9|933|931.4|933|931.4|932.1|930.7|381
1628235250000|2021-08-06 07:34:10|932.9|931.3|932.4|931.2|932.9|931.4|932.4|931|0
1628235260000|2021-08-06 07:34:20|932.3|931|932.3|930.8|932.3|931|932.2|930.8|0
1628235270000|2021-08-06 07:34:30||930.9||931||931.1||930.8|0
1628235300000|2021-08-06 07:35:00|932.2|930.9|932.3|931.1|932.3|931.1|932.2|930.8|0
1628235320000|2021-08-06 07:35:20|932.2|931|932.3|931|932.3|931|932.1|930.8|0
1628235330000|2021-08-06 07:35:30|932.2|930.9|931.3|930.3|932.2|930.9|931.2|929.8|0
1628235350000|2021-08-06 07:35:50|931.4|930.4|932.1|931|932.6|931|931.4|930.4|173
1628235360000|2021-08-06 07:36:00|932|932|932|931|932.1|932|932|930.9|91
1628235380000|2021-08-06 07:36:20|931.9|930.8|931.8|930.5|931.9|930.8|931.8|930.4|0
1628235390000|2021-08-06 07:36:30|931.7||931.7||931.7||931.7||0
1628235420000|2021-08-06 07:37:00|931.6|930.4|931.6|930.3|931.6|930.4|931.6|930.2|0
1628235440000|2021-08-06 07:37:20||930.9||930.9||930.9||930.9|0
1628235450000|2021-08-06 07:37:30|931.5|930.6|930.9|930|931.5|930.6|930.9|930|2028
1628235460000|2021-08-06 07:37:40|930.8|929.8|930.4|929.5|930.8|929.8|930.4|929|960
1628235500000|2021-08-06 07:38:20|930.5|929.6|931.5|930.6|931.6|930.7|930.5|929.6|1061
1628235510000|2021-08-06 07:38:30||930.4||930.3||930.4||930.2|0
1628235540000|2021-08-06 07:39:00|931.4|930.2|930.9|930|931.4|930.2|930.9|929.8|784
1628235550000|2021-08-06 07:39:10|930.8|930.1|931.4|930.2|931.4|930.4|930.8|930.1|758
1628235560000|2021-08-06 07:39:20|931.3||931.3||931.3||931.3||0
1628235570000|2021-08-06 07:39:30|931.2|930.1|931.1|930|931.2|930.1|931.1|930|0
1628235580000|2021-08-06 07:39:40|931.3|930.1|931.6|931|932.3|931.2|931.2|930.1|4688
1628235600000|2021-08-06 07:40:00|932.1|931.1|933.7|932.5|934|932.7|932.1|931.1|1081
1628235610000|2021-08-06 07:40:10||932.4||932.4||932.4||932.4|0
1628235620000|2021-08-06 07:40:20|933.6|932.3|933.6|932.3|933.6|932.3|933.6|932.2|0
1628235630000|2021-08-06 07:40:30|933.5|932.2|933.2|932|933.5|932.2|933.2|932|0
1628235640000|2021-08-06 07:40:40|933.3|932.1|933|932|933.8|932.5|932.9|932|1000
1628235650000|2021-08-06 07:40:50|932.8|932.1|933.3|932.1|933.5|932.1|932.8|932.1|750
1628235660000|2021-08-06 07:41:00|933.2|932|931.9|930.6|933.2|932|931.7|930.3|243
1628235670000|2021-08-06 07:41:10|932|930.5|931.3|930|932|930.5|931.1|930|0
1628235680000|2021-08-06 07:41:20|931.1||931||931.1||931||0
1628235690000|2021-08-06 07:41:30|931.2|930.1|931|930.1|931.3|930.1|931|930|530
1628235700000|2021-08-06 07:41:40|931.2|930.2|931.6|930.7|931.9|930.7|931.2|930.2|100
1628235710000|2021-08-06 07:41:50|931.8|930.8|932.7|931.4|932.7|931.4|931.8|930.8|15
1628235720000|2021-08-06 07:42:00|932.8|931.5|932.4|931.4|933.8|932.1|931.4|930.4|7270
1628235750000|2021-08-06 07:42:30|932.6|931.5|933.2|931.7|933.2|931.7|932.6|931.5|0
1628235770000|2021-08-06 07:42:50|933.4|932|933.9|932.5|933.9|932.5|933.4|932|0
1628235780000|2021-08-06 07:43:00|934|932.6|933.4|932.6|934.1|932.7|933.4|932.4|0
1628235790000|2021-08-06 07:43:10|||||||||60
1628235810000|2021-08-06 07:43:30|933.3|932.4|932.1|930.9|933.3|932.4|932.1|930.5|298
1628235820000|2021-08-06 07:43:40|932|931|932|931|932|931|932|931|0
1628235830000|2021-08-06 07:43:50||931.1||931.1||931.1||931.1|0
1628235840000|2021-08-06 07:44:00|932.2|931.2|933.2|931.8|933.7|932.3|932.2|931.2|191
1628235850000|2021-08-06 07:44:10|933.3|931.9|933.4|932.1|933.5|932.1|933.3|931.9|0
1628235860000|2021-08-06 07:44:20|933.5|932.2|933.4|932.7|934.3|932.9|933.4|932.2|44
1628235870000|2021-08-06 07:44:30|933.3|932.5|933|931.7|933.3|932.5|933|931.6|90
1628235890000|2021-08-06 07:44:50||931.8||931.9||931.9||931.8|60
1628235900000|2021-08-06 07:45:00|932.9|931.8|932.6|931.2|932.9|931.8|932.6|931.2|0
1628235910000|2021-08-06 07:45:10|932.5|931.1|932.3|931.1|932.5|931.1|932.3|931.1|0
1628235920000|2021-08-06 07:45:20|932.2|931|932.3|931.1|932.3|931.1|932.2|931|55
1628235930000|2021-08-06 07:45:30|932.2|931|931.3|930|932.2|931|931.3|930|1249
1628235950000|2021-08-06 07:45:50||930.1||930.1||930.1||930.1|0
1628235960000|2021-08-06 07:46:00|931.2||931.2||931.2||931.2||0
1628235980000|2021-08-06 07:46:20|931.3|930.6|931.4|930.7|931.4|930.7|931.2|930.6|987
1628235990000|2021-08-06 07:46:30|931.3|930.6|931|930|931.3|930.6|931|930|4395
1628236000000|2021-08-06 07:46:40|930.9|929.9|930.3|929.2|930.9|930|930.2|929.1|3250
1628236010000|2021-08-06 07:46:50|930.4|929.3|930.8|929.6|931|929.6|930.4|929.3|1823
1628236020000|2021-08-06 07:47:00|930.9|929.7|931.4|930.3|931.6|930.3|930.9|929.7|3727
1628236040000|2021-08-06 07:47:20|930|929.9|929.6|929|931.3|930|929.5|928.6|69217
1628236050000|2021-08-06 07:47:30|929.7|929.1|930.5|929.5|930.6|929.5|929.7|929.1|1973
1628236060000|2021-08-06 07:47:40|930.4|929.4|930.1|929.6|930.4|929.6|930.1|929.1|223
1628236080000|2021-08-06 07:48:00|930|929.7|931|930.1|931.3|930.3|930|929.6|1263
1628236090000|2021-08-06 07:48:10|931.2|930.2|932|930.9|932|930.9|931.2|930.2|197
1628236100000|2021-08-06 07:48:20|932.1|931|932.5|931.3|932.5|931.3|932.1|931|0
1628236110000|2021-08-06 07:48:30|932.4||932.1||932.4||932.1||0
1628236120000|2021-08-06 07:48:40|932|931.4|931.5|930.9|932|931.4|931.5|930.8|1921
1628236130000|2021-08-06 07:48:50|931.4|930.8|931.3|930.6|931.4|930.8|931.3|930.6|364
1628236140000|2021-08-06 07:49:00|931.4|930.7|930.8|929.7|931.5|930.7|930.8|929.6|846
1628236150000|2021-08-06 07:49:10|930.7|929.6|930.3|929.6|930.7|929.7|930.3|929.6|97
1628236170000|2021-08-06 07:49:30|930.2|929.7|930.8|929.9|931.1|929.9|930.1|929.7|1592
1628236200000|2021-08-06 07:50:00|930.7|929.8|930.1|929.6|930.7|929.8|930.1|929.6|0
1628236220000|2021-08-06 07:50:20|930||929.9||930||929.9||0
1628236230000|2021-08-06 07:50:30|929.8|929.7|930.5|929.7|931|929.9|929.7|929.7|419
1628236240000|2021-08-06 07:50:40|930.4|929.6|930.1|929.6|930.4|929.6|930.1|929.6|0
1628236260000|2021-08-06 07:51:00|930|929.2|929.8|929.1|930|929.2|929.7|928.9|265
1628236270000|2021-08-06 07:51:10|930|929.2|930.2|929.7|930.3|929.7|930|929.2|152
1628236280000|2021-08-06 07:51:20|930.4|929.6|931.1|930.2|931.2|930.2|930.4|929.6|266
1628236290000|2021-08-06 07:51:30|931.2|930.3|931.3|930.4|931.7|930.4|931.2|930.3|0
1628236310000|2021-08-06 07:51:50|930|929.9|929.7|928.9|930|929.9|929.1|928.7|35119
1628236320000|2021-08-06 07:52:00|929.8|929|930.2|929.5|930.6|929.7|929.8|929|24520
1628236330000|2021-08-06 07:52:10|930.3|929.6|930.2|929.7|930.5|929.7|930.1|929.6|3595
1628236340000|2021-08-06 07:52:20|930.1|929.3|929.8|929|930.1|929.3|929.8|929|10000
1628236350000|2021-08-06 07:52:30|929.7|929.4|931.2|929.9|931.2|929.9|929.6|929.2|3971
1628236360000|2021-08-06 07:52:40|931.1|930|931.5|930.3|931.6|930.3|930.9|930|250
1628236370000|2021-08-06 07:52:50|931.6|930.4|931.6|930.5|931.7|930.5|931.6|930.4|0
1628236380000|2021-08-06 07:53:00|931.7|930.6|931.7|930.7|931.7|930.7|931.7|930.6|0
1628236390000|2021-08-06 07:53:10|931.6|930.8|931.6|930.8|931.6|930.9|931.6|930.8|0
1628236400000|2021-08-06 07:53:20|931.5|930.7|931|930.1|931.5|930.8|930.9|930|996
1628236410000|2021-08-06 07:53:30|930.9|930|930.9|930|930.9|930|930.9|930|10
1628236420000|2021-08-06 07:53:40|930.8|929.8|930.3|929.7|930.8|929.8|930.3|929.7|125
1628236450000|2021-08-06 07:54:10|930.4|929.8|930.5|929.8|930.7|930|930.4|929.8|1761
1628236470000|2021-08-06 07:54:30|930.6|929.9|931.3|930.6|931.7|930.6|930.6|929.9|1004
1628236480000|2021-08-06 07:54:40|931.2|930.5|931.2|930.6|931.3|930.6|931.2|930.4|0
1628236490000|2021-08-06 07:54:50|931.1|930.4|930.8|930.1|931.1|930.4|930.7|930|43
1628236500000|2021-08-06 07:55:00|930.7|930|930.8|930.1|930.8|930.1|930.6|930|0
1628236510000|2021-08-06 07:55:10|930.9|930.2|931.3|930.3|931.3|930.3|930.9|930.2|766
1628236530000|2021-08-06 07:55:30|||||||||25
1628236550000|2021-08-06 07:55:50|931.2|930.5|931.1|930.5|931.2|930.5|931.1|930.5|0
1628236560000|2021-08-06 07:56:00|931|930.3|929.6|928.7|931|930.3|929.5|928.7|10901
1628236570000|2021-08-06 07:56:10|929.5|929|928.9|928.2|929.5|929|928.7|928.2|803
1628236580000|2021-08-06 07:56:20||928.3||928.6||928.6||928.2|0
1628236590000|2021-08-06 07:56:30|929|928.7|929|928.5|929.1|928.9|928.8|928.2|4045
1628236600000|2021-08-06 07:56:40|929.1|928.6|928.5|928|929.1|928.6|928.5|928|94
1628236610000|2021-08-06 07:56:50|928.6|928.1|928.3|927.6|929.1|929|928.1|927.5|11300
1628236620000|2021-08-06 07:57:00|928.2|927.5|928.7|928|928.9|928|927.9|927|204
1628236630000|2021-08-06 07:57:10|928.8|928.1|929|928.4|929.3|928.4|928.8|928.1|876
1628236640000|2021-08-06 07:57:20|929.2|928.5|929.6|928.7|929.6|928.7|929.2|928.5|134
1628236650000|2021-08-06 07:57:30|929.5||929.5||929.5||929.5||0
1628236670000|2021-08-06 07:57:50|929.4|928.6|929.6|928.7|929.8|928.7|929.3|928.6|0
1628236680000|2021-08-06 07:58:00|929.5||929.5||929.5||929.5||0
1628236700000|2021-08-06 07:58:20|929.6|928.6|929.1|928.7|929.7|928.7|929.1|928.5|1110
1628236710000|2021-08-06 07:58:30|929.2|928.8|929.5|928.8|929.5|928.8|929.2|928.7|134
1628236730000|2021-08-06 07:58:50|929.6|928.9|930.1|929.5|930.2|929.5|929.5|928.9|1828
1628236740000|2021-08-06 07:59:00|930|929.3|929.8|929.1|930|929.5|929.7|928.7|748
1628236750000|2021-08-06 07:59:10|929.7|929.2|929.7|929.1|929.7|929.2|929.7|929.1|67
1628236760000|2021-08-06 07:59:20||929.2||929.1||929.2||929.1|0
1628236770000|2021-08-06 07:59:30|929.6|928.9|929.2|928.5|929.6|928.9|929.2|928.3|243
1628236780000|2021-08-06 07:59:40||928.6||928.5||928.6||928.5|58
1628236790000|2021-08-06 07:59:50|929.4|928.6|929.9|929.2|930.2|929.3|929.4|928.6|406
1628236800000|2021-08-06 08:00:00|929.8|929.1|928|927.1|929.8|929.1|928|927|15906
1628236850000|2021-08-06 08:00:50|927.9||927.9||927.9||927.9||0
1628236860000|2021-08-06 08:01:00|928|927.2|928|927.3|928.7|927.8|928|927.2|2875
1628236870000|2021-08-06 08:01:10|928.2|927.4|928.3|927.6|928.7|928|928.2|927.4|1372
1628236880000|2021-08-06 08:01:20|928.2|927.7|928|927.5|928.6|928|927.7|927.5|4667
1628236890000|2021-08-06 08:01:30|928.1|927.6|928.5|927.8|928.6|927.8|928.1|927.5|2109
1628236900000|2021-08-06 08:01:40|928.6|927.9|930.3|929.2|930.3|929.2|928.6|927.9|854
1628236910000|2021-08-06 08:01:50|930.5|929.3|930.3|929.8|931|930|930.3|929.3|546
1628236920000|2021-08-06 08:02:00|930.4|929.9|931.5|930.6|931.7|930.6|930.4|929.9|1299
1628236930000|2021-08-06 08:02:10|931.6|930.7|931.9|931.1|932.4|931.3|931.6|930.7|3739
1628236940000|2021-08-06 08:02:20|932.1|931.2|932.4|931.4|933.2|932.1|932.1|931.2|1678
1628236950000|2021-08-06 08:02:30|932.5||932.3||932.5||932.3||0
1628236970000|2021-08-06 08:02:50|932.2|931.3|933.9|932.5|934|932.5|932.2|931.2|3369
1628236980000|2021-08-06 08:03:00|934|932.6|933.7|933|934.5|933.3|933.7|932.6|0
1628236990000|2021-08-06 08:03:10|933.8|933.1|934.3|933.2|934.3|933.2|933.8|933.1|0
1628237000000|2021-08-06 08:03:20|934.4|933.3|934.6|933.6|935|933.8|934.4|933.3|0
1628237010000|2021-08-06 08:03:30|934.5|933.7|934.5|933.7|934.5|933.7|934.4|933.7|0
1628237020000|2021-08-06 08:03:40|934.4|933.6|933.5|932.5|934.4|933.6|933.5|932.5|0
1628237030000|2021-08-06 08:03:50|933.4|932.3|933.1|932.1|933.4|932.4|933.1|932|0
1628237060000|2021-08-06 08:04:20|933|932|932.5|931.5|933|932|932.5|931.4|0
1628237070000|2021-08-06 08:04:30|932.4|931.4|931.9|930.9|932.5|931.4|931.8|930.8|1000
1628237080000|2021-08-06 08:04:40|931.8|930.8|931.8|930.8|931.8|930.8|931.8|930.8|0
1628237090000|2021-08-06 08:04:50|931.7|930.9|931.2|930.2|931.8|930.9|931.2|930.2|150
1628237100000|2021-08-06 08:05:00|931.1|930.1|931.1|930.1|931.1|930.1|930.7|930|850
1628237110000|2021-08-06 08:05:10|931||931||931||931||0
1628237130000|2021-08-06 08:05:30|930.9|930.2|930.9|930.2|930.9|930.3|930.9|930.2|0
1628237140000|2021-08-06 08:05:40|930.8|930|929.9|928.9|930.8|930|929.9|928.8|808
1628237150000|2021-08-06 08:05:50|929.8||929.8||929.8||929.8||0
1628237160000|2021-08-06 08:06:00|929.7|928.8|929.6|929|929.7|929|929.5|928.6|0
1628237180000|2021-08-06 08:06:20|929.4||929.3||929.4||929.3||0
1628237190000|2021-08-06 08:06:30|929.2|928.7|929.2|928.4|929.3|928.7|929.2|928.3|1213
1628237200000|2021-08-06 08:06:40|929.3|929.2|929.2|928.5|929.5|929.2|928.9|928.3|8226
1628237210000|2021-08-06 08:06:50|929.1|928.4|929.2|928.6|929.3|928.6|928.9|928.1|1452
1628237220000|2021-08-06 08:07:00|929.1|928.4|929.1|928.5|929.2|928.5|928.9|928.1|6283
1628237230000|2021-08-06 08:07:10|929|928.6|929.3|928.6|929.5|928.8|929|928.5|171
1628237240000|2021-08-06 08:07:20|929.5|929|929.5|929|929.6|929.3|929.5|929|1931
1628237250000|2021-08-06 08:07:30|929.6|929.1|929.7|929.1|930.1|929.1|929.6|929.1|843
1628237270000|2021-08-06 08:07:50|929.9|929.2|930.3|929.4|930.4|929.4|929.9|929.2|128
1628237280000|2021-08-06 08:08:00||929.3||929.3||929.3||929.2|0
1628237290000|2021-08-06 08:08:10|930.2|930|930.1|929.2|930.2|930|930.1|929.2|1500
1628237300000|2021-08-06 08:08:20|929.9|929.1|929.2|928.4|929.9|929.1|929.2|928.4|1598
1628237310000|2021-08-06 08:08:30|929.1|928.3|929.1|928.5|929.1|928.6|928.8|927.9|3141
1628237330000|2021-08-06 08:08:50||928.6||928.5||928.6||928.5|110
1628237340000|2021-08-06 08:09:00|929|928.6|929.2|928.3|930.5|929.6|929|928.2|3303
1628237360000|2021-08-06 08:09:20|929.1||929.1||929.1||929.1||0
1628237370000|2021-08-06 08:09:30|929|928.4|930.1|929|930.1|929|929|928.1|3550
1628237380000|2021-08-06 08:09:40|930||930||930||930||0
1628237390000|2021-08-06 08:09:50||929.1||929.1||929.1||929.1|0
1628237400000|2021-08-06 08:10:00|929.8|929|929.5|928.7|929.8|929|929.5|928.7|0
1628237410000|2021-08-06 08:10:10|929.4|928.6|929.4|929|929.4|929|929.4|928.6|0
1628237430000|2021-08-06 08:10:30|929.3|928.7|929.3|928.7|929.4|928.7|929.3|928.7|281
1628237440000|2021-08-06 08:10:40|929.2|928.6|929.2|928.4|930.1|929.2|928.9|928.1|2488
1628237450000|2021-08-06 08:10:50|929.3|928.8|929.1|928.3|930.1|929.2|929|928.2|9886
1628237460000|2021-08-06 08:11:00|929|928.1|927.2|926.5|929|928.1|927|926.3|8907
1628237470000|2021-08-06 08:11:10|927.3|927.2|927.6|926.9|927.8|927.3|926.9|926.4|14420
1628237480000|2021-08-06 08:11:20|927.7|927|927.4|926.8|927.8|927|927.4|926.8|0
1628237490000|2021-08-06 08:11:30|927.3|926.7|928|927.1|928.1|927.1|927.2|926.6|463
1628237500000|2021-08-06 08:11:40|928.1|927.5|928.6|927.7|928.8|927.7|928.1|927.5|0
1628237510000|2021-08-06 08:11:50|928.4|927.6|928.2|927.7|928.4|927.7|928.2|927.5|0
1628237520000|2021-08-06 08:12:00|928.4|927.8|928.9|928.2|929.5|928.2|928.4|927.8|1203
1628237530000|2021-08-06 08:12:10|929|928.3|928.9|928.1|929.1|928.3|928.9|928|316
1628237550000|2021-08-06 08:12:30|929.1|928.3|929.5|928.7|929.5|928.7|929.1|928.3|221
1628237560000|2021-08-06 08:12:40|929.4|928.8|929.6|928.9|929.9|929|929.4|928.8|0
1628237570000|2021-08-06 08:12:50|929.7|929|929.8|929|929.9|929|929.7|929|1075
1628237580000|2021-08-06 08:13:00|930|929.1|930.3|929.7|930.3|929.7|930|929.1|189
1628237590000|2021-08-06 08:13:10|930.6|929.8|931.4|930.6|932.1|930.7|930.6|929.8|132
1628237600000|2021-08-06 08:13:20|931.5|930.7|930.9|930.2|931.8|930.7|930.8|930.2|5700
1628237610000|2021-08-06 08:13:30|930.8|930|930.2|929.2|930.8|930|930|929.1|200
1628237620000|2021-08-06 08:13:40||929.7||929.7||929.7||929.7|0
1628237630000|2021-08-06 08:13:50|930.1|929.3|928.8|927.8|930.1|929.3|928.8|927.8|6026
1628237640000|2021-08-06 08:14:00|928.7|927.9|930.7|930|930.8|930.1|928.7|927.9|10561
1628237650000|2021-08-06 08:14:10|930.5|929.9|930.3|929.5|930.5|929.9|930.3|929.5|0
1628237660000|2021-08-06 08:14:20|930.2|929.4|930|929.4|930.2|929.4|930|929.4|0
1628237670000|2021-08-06 08:14:30|930.2|929.5|930.7|929.8|930.8|929.8|930.2|929.5|201
1628237680000|2021-08-06 08:14:40|930.6|929.5|930.4|929.6|930.6|929.6|930.3|929.5|5000
1628237690000|2021-08-06 08:14:50|930.5|929.7|930.3|929.5|930.5|929.7|930.3|929.5|0
1628237700000|2021-08-06 08:15:00|930.5|929.6|930.6|929.8|930.6|930.2|930.5|929.6|436
1628237710000|2021-08-06 08:15:10||929.9||929.8||929.9||929.8|0
1628237720000|2021-08-06 08:15:20|930.5|929.7|930.5|929.6|930.6|929.7|930.4|929.5|0
1628237740000|2021-08-06 08:15:40|930.4|929.5|929.9|929.1|930.4|929.5|929.9|929|0
1628237750000|2021-08-06 08:15:50|930.1|929.5|930.3|929.7|930.3|929.8|929.9|929.5|468
1628237760000|2021-08-06 08:16:00|930.2|929.6|930.2|929.6|930.3|929.7|930.1|929.6|1770
1628237770000|2021-08-06 08:16:10|930.1|929.5|927.7|926.9|930.1|929.5|927.7|926.9|19765
1628237780000|2021-08-06 08:16:20|927.8|927|927.2|926.5|928.3|927.6|927.2|926.5|6361
1628237790000|2021-08-06 08:16:30|927.3|926.6|928.5|927.7|928.7|928|927.3|926.6|5682
1628237800000|2021-08-06 08:16:40|928.3|927.6|928.3|927.6|928.3|927.6|928.3|927.6|0
1628237810000|2021-08-06 08:16:50|928.2|927.7|927.5|926.7|928.2|927.7|927.5|926.7|212
1628237820000|2021-08-06 08:17:00|927.4|926.6|927.3|926.5|927.5|926.6|927.1|926.2|0
1628237830000|2021-08-06 08:17:10|927.4|926.6|927.4|926.9|927.4|926.9|927.3|926.6|0
1628237840000|2021-08-06 08:17:20|927.6|927|928.4|927.5|928.6|927.5|927.6|927|2004
1628237850000|2021-08-06 08:17:30|928.3|927.6|928.2|927.5|928.3|927.6|928.2|927.5|0
1628237870000|2021-08-06 08:17:50|928.1|927.4|928.1|927.3|928.1|927.4|928.1|927.3|0
1628237880000|2021-08-06 08:18:00|928|927.4|928.5|927.8|928.5|927.8|927.9|927.4|138
1628237890000|2021-08-06 08:18:10|928.7|927.9|928.9|928.1|929.2|928.2|928.7|927.9|604
1628237900000|2021-08-06 08:18:20|929.1|928.3|929.5|928.6|929.7|928.9|929.1|928.3|4300
1628237910000|2021-08-06 08:18:30|929.6|928.7|929.1|928.7|929.6|928.7|929.1|928.7|0
1628237940000|2021-08-06 08:19:00|929|928.5|929.9|928.9|930.2|929.1|928.8|927.9|1137
1628237950000|2021-08-06 08:19:10|929.8|928.8|929.6|928.7|929.8|928.8|929.5|928.5|0
1628237960000|2021-08-06 08:19:20|929.5|928.6|929.5|928.6|929.5|928.6|929.5|928.6|0
1628237980000|2021-08-06 08:19:40|929.4|928.7|930.5|929.6|930.6|929.6|929.3|928.7|574
1628237990000|2021-08-06 08:19:50|930.2|929.7|930.7|929.8|930.8|929.9|930.2|929.7|377
1628238020000|2021-08-06 08:20:20|930.8|929.9|931.4|930.7|931.5|930.7|930.8|929.9|1385
1628238040000|2021-08-06 08:20:40|931.3|930.4|931|930.2|931.3|930.4|930.8|930|100
1628238050000|2021-08-06 08:20:50|930.9||930.9||930.9||930.9||110
1628238060000|2021-08-06 08:21:00|930.8|930|930.1|929|930.8|930|930.1|929|1794
1628238070000|2021-08-06 08:21:10|930||929.8||930||929.8||0
1628238080000|2021-08-06 08:21:20||929.1||929||929.1||929|0
1628238090000|2021-08-06 08:21:30|929.7|929.1|929.3|928.5|929.7|929.1|929.3|928.5|23
1628238100000|2021-08-06 08:21:40|929.2|928.4|928.7|927.8|929.2|928.4|928.6|927.7|1717
1628238110000|2021-08-06 08:21:50|928.6|927.7|927.5|926.3|928.6|927.7|927.5|926.2|0
1628238120000|2021-08-06 08:22:00|927.3|926.2|927.2|926.3|927.3|926.3|927|926.2|1230
1628238130000|2021-08-06 08:22:10|927.4|926.4|928.5|927.8|928.9|927.8|927.4|926.4|2397
1628238140000|2021-08-06 08:22:20|928.6|927.9|928.9|928.2|929.2|928.2|928.6|927.9|492
1628238150000|2021-08-06 08:22:30|928.8|928.1|928.7|927.8|928.8|928.2|928.7|927.8|1669
1628238210000|2021-08-06 08:23:30|928.6|927.6|928.1|927.2|928.6|927.8|928|927.1|0
1628238220000|2021-08-06 08:23:40|928.3|927.3|928.4|927.5|928.4|927.5|928.3|927.3|465
1628238250000|2021-08-06 08:24:10|928.6|927.6|929|928.2|929.2|928.2|928.6|927.6|588
1628238260000|2021-08-06 08:24:20|929.2|928.3|929.6|928.7|929.8|928.7|928.9|928.3|146
1628238270000|2021-08-06 08:24:30|929.8|928.8|929.8|929.2|930.2|929.2|929.8|928.8|734
1628238280000|2021-08-06 08:24:40|929.7|929|929.6|928.9|929.7|929|929.5|928.8|148
1628238290000|2021-08-06 08:24:50|929.8|929|931.1|930.1|931.1|930.1|929.8|929|456
1628238300000|2021-08-06 08:25:00|930.9|930|930.7|930|930.9|930|930.7|930|0
1628238310000|2021-08-06 08:25:10|930.6||930.7||930.7||930.6||0
1628238320000|2021-08-06 08:25:20|930.6|929.8|930.6|929.6|930.7|929.8|930.5|929.5|1000
1628238330000|2021-08-06 08:25:30|930.5|929.5|930.5|929.6|930.5|929.6|930.4|929.5|0
1628238340000|2021-08-06 08:25:40|930.4|929.5|929.9|929.5|930.4|929.5|929.9|929.5|471
1628238350000|2021-08-06 08:25:50|930.1||930||930.1||930||0
1628238360000|2021-08-06 08:26:00|929.9|929.6|930.8|929.6|931|929.7|929.9|929.6|1156
1628238370000|2021-08-06 08:26:10|930.7|930|930|929.5|930.7|930|930|929.5|2000
1628238390000|2021-08-06 08:26:30|929.9||929.9||929.9||929.9||0
1628238400000|2021-08-06 08:26:40|929.8|929.1|929.6|928.6|929.8|929.1|929.5|928.4|4525
1628238420000|2021-08-06 08:27:00|929.8|928.7|931|929.9|931.1|929.9|929.8|928.7|387
1628238430000|2021-08-06 08:27:10||930||930||930||930|0
1628238440000|2021-08-06 08:27:20|930.9|929.8|930.1|929.2|930.9|929.8|930.1|929.1|2778
1628238450000|2021-08-06 08:27:30|930.3|929.6|930.7|929.7|930.8|929.7|930.3|929.6|545
1628238460000|2021-08-06 08:27:40|930.8|929.8|930.8|930.1|931.1|930.1|930.8|929.8|0
1628238470000|2021-08-06 08:27:50|930.7|930|931.6|930.5|931.6|930.5|930.7|929.8|264
1628238480000|2021-08-06 08:28:00|931.2|930.6|932.3|931.2|932.3|931.2|931.2|930.6|291
1628238500000|2021-08-06 08:28:20|932.4|931.5|933.6|932.4|933.7|932.4|932.4|931.5|271
1628238510000|2021-08-06 08:28:30|933|932.3|933|932|933|932.3|933|931.9|0
1628238520000|2021-08-06 08:28:40|932.9|931.9|932.8|932.1|932.9|932.1|932.8|931.6|0
1628238540000|2021-08-06 08:29:00|932.7|931.9|932.5|931.8|932.7|931.9|932.5|931.8|3
1628238570000|2021-08-06 08:29:30|932.4|931.5|931.8|930.9|932.4|931.5|931.8|930.8|1607
1628238580000|2021-08-06 08:29:40||931.1||931.1||931.1||931.1|0
1628238590000|2021-08-06 08:29:50|932|931.2|932.3|931.7|932.9|931.7|932|931.2|402
1628238610000|2021-08-06 08:30:10|932.2|931.5|932.2|931.3|932.2|931.5|932|931.2|34
1628238650000|2021-08-06 08:30:50|932.4|931.4|933.9|932.7|934|933|932.4|931.4|2687
1628238670000|2021-08-06 08:31:10|934.1|932.8|934.7|933.6|934.9|933.6|933.9|932.8|2245
1628238680000|2021-08-06 08:31:20|934.8|933.7|934.7|933.9|934.8|933.9|934.7|933.7|0
1628238690000|2021-08-06 08:31:30|934.6|933.8|934.2|933.3|934.6|933.8|934.2|933.2|2000
1628238700000|2021-08-06 08:31:40|934.1|933.2|933.6|932.7|934.1|933.2|933.6|932.6|0
1628238710000|2021-08-06 08:31:50|933.7|932.9|934|933.4|934|933.4|933.7|932.9|558
1628238730000|2021-08-06 08:32:10|933.9|933.1|933.3|932.2|933.9|933.1|933.3|932.1|982
1628238740000|2021-08-06 08:32:20||932.1||932.1||932.1||932.1|0
1628238750000|2021-08-06 08:32:30|933.2|932|932.5|931.4|933.2|932|932.5|931.4|0
1628238760000|2021-08-06 08:32:40||931.5||931.7||931.7||931.5|0
1628238770000|2021-08-06 08:32:50|932.7|931.8|933|932.2|933|932.2|932.7|931.8|591
1628238780000|2021-08-06 08:33:00|932.9|932.1|932.9|932.1|932.9|932.1|932.9|932.1|0
1628238790000|2021-08-06 08:33:10|933|932.2|933.8|933|933.9|933|932.9|932.2|709
1628238810000|2021-08-06 08:33:30|933.7|932.8|933.4|932.6|933.7|932.8|933.4|932.3|328
1628238830000|2021-08-06 08:33:50|933.3|932.1|933|932.1|933.4|932.6|932.8|932.1|10490
1628238840000|2021-08-06 08:34:00|932.9|931.9|932.7|932.1|932.9|932.2|932.4|931.8|333
1628238860000|2021-08-06 08:34:20|932.8|932.2|933.7|932.7|933.9|932.8|932.8|932.2|1274
1628238870000|2021-08-06 08:34:30||932.8||932.8||932.8||932.8|0
1628238880000|2021-08-06 08:34:40||932.9||933.1||933.1||932.9|0
1628238900000|2021-08-06 08:35:00|933.6||933.6||933.6||933.6||0
1628238910000|2021-08-06 08:35:10|||||||||110
1628238920000|2021-08-06 08:35:20|933.7|933.2|934.3|933.3|934.4|933.4|933.7|933.2|628
1628238960000|2021-08-06 08:36:00|934.2||934.2||934.2||934.2||0
1628238980000|2021-08-06 08:36:20|934.3|933.4|935.4|934.6|935.6|934.6|934.3|933.4|1737
1628238990000|2021-08-06 08:36:30|935.3|934.5|935.2|934.5|935.3|934.5|935.1|934.5|0
1628239000000|2021-08-06 08:36:40|935|934.7|935|934.7|935|934.7|935|934.7|30
1628239010000|2021-08-06 08:36:50|935.2|934.8|935.3|934.9|935.3|935|935.2|934.8|4227
1628239020000|2021-08-06 08:37:00|935.4|935|936|935.4|936|935.5|935.4|935|1382
1628239030000|2021-08-06 08:37:10|935.8|935.5|935.6|935|935.8|935.5|935.4|935|888
1628239040000|2021-08-06 08:37:20|935.7|935.1|935.5|935|935.8|935.4|935.4|935|120
1628239050000|2021-08-06 08:37:30|935.4|934.8|935.5|934.9|935.5|934.9|935.4|934.8|758
1628239060000|2021-08-06 08:37:40|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|0
1628239070000|2021-08-06 08:37:50|935.3|934.6|934.6|933.8|935.3|934.6|934.6|933.6|391
1628239080000|2021-08-06 08:38:00|934.5|933.6|933.7|932.9|934.5|933.6|933.7|932.8|1317
1628239090000|2021-08-06 08:38:10|933.6|932.8|933|932.2|933.6|932.8|933|932.1|0
1628239100000|2021-08-06 08:38:20||932.1||932.2||932.2||932.1|208
1628239110000|2021-08-06 08:38:30|932.9|932.3|933.3|932.6|933.3|932.6|932.9|932.3|1390
1628239120000|2021-08-06 08:38:40|933.2|932.5|933|932.2|933.2|932.5|933|932.1|300
1628239140000|2021-08-06 08:39:00|932.9|932.1|932.4|931.5|933|932.2|932.1|931.2|2698
1628239150000|2021-08-06 08:39:10|932.2||932.2||932.2||932.2||0
1628239160000|2021-08-06 08:39:20|932.1||932||932.1||932||0
1628239170000|2021-08-06 08:39:30|931.9|931.1|931.8|930.9|931.9|931.1|931.6|930.7|355
1628239180000|2021-08-06 08:39:40|931.6|930.8|931.6|930.9|931.6|931|931.6|930.7|0
1628239190000|2021-08-06 08:39:50|931.5|931.3|931.4|930.9|931.6|931.3|931.4|930.9|69
1628239200000|2021-08-06 08:40:00|931.3||931.3||931.3||931.3||0
1628239210000|2021-08-06 08:40:10|931.2|930.6|931|930.4|931.2|930.6|931|930.2|243
1628239220000|2021-08-06 08:40:20|931.2|930.5|931.8|931|931.9|931|931.2|930.3|1615
1628239230000|2021-08-06 08:40:30|931.7||931.7||931.7||931.7||0
1628239250000|2021-08-06 08:40:50||931.1||931.1||931.1||931.1|0
1628239260000|2021-08-06 08:41:00||931.2||931.2||931.2||931.1|509
1628239270000|2021-08-06 08:41:10|931.9|931.1|932.8|931.9|932.9|931.9|931.9|931.1|1368
1628239280000|2021-08-06 08:41:20|932.5||932.5||932.5||932.5||0
1628239290000|2021-08-06 08:41:30||932||932||932||931.9|500
1628239300000|2021-08-06 08:41:40|932.7|932.1|933.3|932.4|933.4|932.4|932.7|932.1|334
1628239310000|2021-08-06 08:41:50|933.2|932.5|933.3|932.5|933.3|932.5|933.2|932.5|0
1628239320000|2021-08-06 08:42:00|933.4|932.6|934.1|933.3|934.3|933.3|933.4|932.6|525
1628239330000|2021-08-06 08:42:10|934.2|933.4|934.1|932.9|934.8|933.8|934.1|932.9|240
1628239340000|2021-08-06 08:42:20|934|933|933.7|933|934|933|933.7|933|0
1628239350000|2021-08-06 08:42:30|933.6||933.7||933.7||933.6||0
1628239380000|2021-08-06 08:43:00|933.6|932.7|933.4|932.6|933.6|932.8|933.2|932.1|858
1628239390000|2021-08-06 08:43:10|933.3|932.5|933.2|932.4|933.3|932.6|933.2|932.4|0
1628239400000|2021-08-06 08:43:20||932.5||932.5||932.5||932.5|0
1628239410000|2021-08-06 08:43:30|933.3|932.6|934|933|934.6|933.4|933.3|932.6|2210
1628239420000|2021-08-06 08:43:40|933.9|932.9|933.4|933|933.9|933|933.4|932.9|0
1628239430000|2021-08-06 08:43:50|933.3|932.7|933|932.5|933.4|932.7|933|932.5|1200
1628239440000|2021-08-06 08:44:00|932.9|932.3|932.4|931.5|933|932.3|932.4|931.5|691
1628239450000|2021-08-06 08:44:10||931.8||931.8||931.8||931.8|0
1628239460000|2021-08-06 08:44:20|932.6|932.4|932.7|931.8|933.1|932.4|932|931.3|6276
1628239470000|2021-08-06 08:44:30||931.9||931.9||931.9||931.9|0
1628239490000|2021-08-06 08:44:50|932.6|931.8|932.6|931.7|932.6|931.8|932.5|931.5|0
1628239500000|2021-08-06 08:45:00|932.5|931.6|932.5|931.4|932.5|931.6|932.5|931.4|281
1628239510000|2021-08-06 08:45:10|932.4|931.5|932.3|931.4|932.4|931.5|932.3|931.4|0
1628239550000|2021-08-06 08:45:50|932.2|931.3|931.9|931.3|932.2|931.3|931.9|931|0
1628239560000|2021-08-06 08:46:00|932.1|931.4|932.9|932.2|933.3|932.2|932.1|931.4|1283
1628239590000|2021-08-06 08:46:30|932.8|932.3|932.9|932.3|932.9|932.3|932.8|932.3|0
1628239610000|2021-08-06 08:46:50|933.1|932.4|933.2|932.7|933.2|932.7|933.1|932.4|341
1628239620000|2021-08-06 08:47:00|933.4|932.8|933.4|933|933.6|933|933.4|932.8|479
1628239650000|2021-08-06 08:47:30|933.6|933.1|933.4|933|933.6|933.4|933.4|933|478
1628239660000|2021-08-06 08:47:40|933.3|932.8|933|932.1|933.3|932.8|933|932|296
1628239680000|2021-08-06 08:48:00|933.2|932.9|933.3|932.5|933.4|933|933.2|932.2|1918
1628239690000|2021-08-06 08:48:10||932.4||932.4||932.4||932.4|0
1628239700000|2021-08-06 08:48:20|933.2|932.3|933.1|932.2|933.2|932.3|933.1|932.1|0
1628239720000|2021-08-06 08:48:40|933|932.1|932.9|932.1|933|932.8|932.7|931.9|3701
1628239730000|2021-08-06 08:48:50|932.8|932|932.1|931.6|932.8|932.1|932.1|931.5|925
1628239740000|2021-08-06 08:49:00|932|931.5|932.9|932|932.9|932|932|931.1|800
1628239770000|2021-08-06 08:49:30|933.1|932.2|933.4|932.8|933.6|932.8|933.1|932.2|392
1628239780000|2021-08-06 08:49:40|933.3|932.6|932.7|932.1|933.3|932.6|932.7|932|1078
1628239800000|2021-08-06 08:50:00|932.9|932.2|933.5|932.5|933.6|932.5|932.9|932.2|362
1628239810000|2021-08-06 08:50:10|933.4||933.3||933.4||933.3||0
1628239850000|2021-08-06 08:50:50|933.4|932.6|933.4|932.8|933.6|932.8|933.4|932.6|1200
1628239860000|2021-08-06 08:51:00|933.3|932.6|933|932.3|933.3|932.6|933|932.2|624
1628239880000|2021-08-06 08:51:20|932.9||932.9||932.9||932.9||0
1628239890000|2021-08-06 08:51:30|932.8|932.1|932.3|931.7|932.8|932.1|932.3|931.7|84
1628239910000|2021-08-06 08:51:50|932.5|931.8|933.3|932.4|933.6|932.4|932.5|931.8|408
1628239920000|2021-08-06 08:52:00|932.9|932.3|932.9|932.4|932.9|932.4|932.9|932.3|0
1628239930000|2021-08-06 08:52:10||932.3||932.4||932.4||932.3|0
1628239950000|2021-08-06 08:52:30|932.8|932.3|932.6|932|932.8|932.3|932.5|932|573
1628239980000|2021-08-06 08:53:00||932.1||932.1||932.1||932.1|100
1628239990000|2021-08-06 08:53:10||932||932||932||932|0
1628240010000|2021-08-06 08:53:30|932.5|931.9|932.4|931.9|932.5|932.2|932|931.2|6196
1628240020000|2021-08-06 08:53:40|932.5|932|932.9|932.2|933.4|932.4|932.4|932|1140
1628240030000|2021-08-06 08:53:50|932.8|932.1|932.8|932.1|932.8|932.1|932.8|932.1|0
1628240040000|2021-08-06 08:54:00|932.9|932.2|933|932.2|933.1|932.2|932.9|932.2|0
1628240050000|2021-08-06 08:54:10|933.1|932.3|933.5|932.6|933.6|932.8|932.9|932.3|1470
1628240060000|2021-08-06 08:54:20||932.5||932.5||932.5||932.4|0
1628240070000|2021-08-06 08:54:30||932.8||932.8||932.8||932.8|0
1628240080000|2021-08-06 08:54:40|933.4|932.6|933.1|932.1|933.4|932.6|933.1|932.1|980
1628240090000|2021-08-06 08:54:50||932.2||932.3||932.3||932.2|0
1628240100000|2021-08-06 08:55:00|933.2|932.4|933.4|933.1|933.4|933.1|933.2|932.4|172
1628240110000|2021-08-06 08:55:10|933.6|933.2|933.9|933.4|934.3|933.4|933.6|933.1|517
1628240120000|2021-08-06 08:55:20|934.1|933.5|934.8|933.9|935|934|934.1|933.5|117
1628240130000|2021-08-06 08:55:30|934.6||934.4||934.6||934.4||0
1628240140000|2021-08-06 08:55:40|934.3||934.3||934.3||934.3||0
1628240150000|2021-08-06 08:55:50|934.2|934|934.2|933.9|934.9|934|934.2|933.9|204
1628240160000|2021-08-06 08:56:00|934.4|934|934.8|934.4|934.9|934.4|934.4|934|311
1628240170000|2021-08-06 08:56:10|934.7||934.7||934.7||934.7||0
1628240180000|2021-08-06 08:56:20|934.6|934.2|934.5|933.7|934.6|934.4|934.2|933.6|6146
1628240190000|2021-08-06 08:56:30|934.4|933.6|934.3|933.6|934.4|933.6|934.3|933.5|0
1628240200000|2021-08-06 08:56:40|934.2|933.5|934.1|933.4|934.2|933.5|934.1|933.2|0
1628240210000|2021-08-06 08:56:50|934|933.3|933.6|932.7|934|933.3|933.6|932.6|0
1628240220000|2021-08-06 08:57:00|933.5|932.6|932.8|932.3|933.5|932.6|932.8|932.3|331
1628240230000|2021-08-06 08:57:10|932.7|932.5|932.7|932.3|932.7|932.5|932.7|932.3|220
1628240240000|2021-08-06 08:57:20|932.6|932.1|932.3|931.8|932.7|932.1|932.3|931.8|350
1628240250000|2021-08-06 08:57:30|932.2|931.7|932.1|931.4|932.3|932|932|931.1|2379
1628240260000|2021-08-06 08:57:40||931.6||931.6||931.6||931.6|0
1628240280000|2021-08-06 08:58:00|932|931.4|932|931.3|932|931.4|931.9|931|5
1628240290000|2021-08-06 08:58:10|931.9||931.7||931.9||931.7||0
1628240310000|2021-08-06 08:58:30|931.6|931.1|931.2|930.3|931.6|931.1|931.2|930.2|1042
1628240320000|2021-08-06 08:58:40|931.1|930.1|930.8|930.1|931.1|930.1|930.8|930|461
1628240330000|2021-08-06 08:58:50|930.9|930.2|931.3|930.6|931.3|930.6|930.9|930.2|800
1628240340000|2021-08-06 08:59:00|931.2|930.7|930.2|929.2|931.2|930.7|930.2|929.1|1754
1628240350000|2021-08-06 08:59:10|930.3|929.3|931.2|930.2|931.5|930.2|930.3|929.3|1081
1628240360000|2021-08-06 08:59:20||930.7||930.7||930.7||930.7|0
1628240370000|2021-08-06 08:59:30|931.1|930.5|930.9|930.2|931.2|930.5|930.9|930.2|4045
1628240380000|2021-08-06 08:59:40||930.3||930.4||930.4||930.3|0
1628240390000|2021-08-06 08:59:50|930.8|930.3|930.7|930|930.9|930.3|930.7|930|293
1628240400000|2021-08-06 09:00:00|930.6|929.9|931.6|930.6|931.8|930.6|930.6|929.9|582
1628240420000|2021-08-06 09:00:20|931.5|930.5|930.9|930.3|931.5|930.5|930.9|930.2|0
1628240430000|2021-08-06 09:00:30|930.8||930.8||930.8||930.8||0
1628240440000|2021-08-06 09:00:40|930.7|930.1|930.6|930|930.7|930.1|930.6|929.9|257
1628240450000|2021-08-06 09:00:50|930.5|929.9|930.4|929.9|930.5|929.9|930.4|929.9|0
1628240460000|2021-08-06 09:01:00|930.3|929.7|930.2|929.3|930.4|929.7|930.2|929.3|1162
1628240470000|2021-08-06 09:01:10|930.1|929.4|930.1|929.4|930.1|929.4|930.1|929.4|0
1628240480000|2021-08-06 09:01:20|930.2|929.3|930.7|929.9|930.8|929.9|930.2|929.2|339
1628240490000|2021-08-06 09:01:30|930.8|930|932|930.8|932.1|930.8|930.8|930|811
1628240500000|2021-08-06 09:01:40|931.6|930.7|931.5|930.8|931.6|930.8|931.5|930.7|0
1628240510000|2021-08-06 09:01:50|931.4||931.2||931.4||931.2||0
1628240520000|2021-08-06 09:02:00|931.1|930.7|930.9|930.5|931.1|930.7|930.8|930.4|22
1628240530000|2021-08-06 09:02:10|931.1|930.6|932.3|931.2|932.3|931.2|931.1|930.5|389
1628240540000|2021-08-06 09:02:20|932.2|931.1|932|931.2|932.2|931.2|931.7|931.1|1485
1628240550000|2021-08-06 09:02:30|931.9|931.1|931.3|930.2|931.9|931.1|931.3|930.2|733
1628240560000|2021-08-06 09:02:40|931.2|930.3|931.5|930.6|931.6|930.6|931.2|930.3|2000
1628240570000|2021-08-06 09:02:50|931.2|930.7|931.2|930.6|931.2|930.7|931.2|930.6|40
1628240580000|2021-08-06 09:03:00||930.7||930.7||930.7||930.7|0
1628240600000|2021-08-06 09:03:20|931.4|930.8|932|931.1|932.3|931.3|931.4|930.8|468
1628240620000|2021-08-06 09:03:40|931.9||931.6||931.9||931.6||0
1628240630000|2021-08-06 09:03:50|931.5||931.5||931.5||931.5||0
1628240640000|2021-08-06 09:04:00|931.4|930.9|931|930.2|931.4|930.9|931|930.1|222
1628240650000|2021-08-06 09:04:10|930.9|930.1|930.9|930.2|930.9|930.2|930.9|930.1|0
1628240660000|2021-08-06 09:04:20|931|930.3|932|931|932.1|931|931|930.3|634
1628240670000|2021-08-06 09:04:30|931.9|930.9|931.6|930.9|931.9|930.9|931.6|930.9|0
1628240680000|2021-08-06 09:04:40|931.5|931|932|931.3|932|931.3|931.5|931|1308
1628240690000|2021-08-06 09:04:50|931.9|931.2|932.3|931.5|932.3|931.5|931.9|931.2|359
1628240700000|2021-08-06 09:05:00|932.5|931.6|932.2|931.6|933|931.9|932.2|931.6|1711
1628240710000|2021-08-06 09:05:10|932||931.9||932||931.9||0
1628240720000|2021-08-06 09:05:20|932.1|931.7|932.8|932|932.9|932|931.9|931.7|303
1628240730000|2021-08-06 09:05:30|932.9|932.2|932.6|932.1|933.6|932.6|932.6|932|3900
1628240740000|2021-08-06 09:05:40|932.5|932|932.5|931.7|932.5|932|932.4|931.7|5
1628240750000|2021-08-06 09:05:50|932.4|931.6|932.3|931.5|932.4|931.6|932.3|931.4|0
1628240760000|2021-08-06 09:06:00||931.6||931.7||931.7||931.5|0
1628240770000|2021-08-06 09:06:10|932.2|931.6|932.2|931.5|932.2|931.6|932.2|931.2|0
1628240780000|2021-08-06 09:06:20|932.3|931.6|933.2|932.3|933.3|932.3|932.3|931.6|704
1628240790000|2021-08-06 09:06:30|933.1|932.4|932.7|932.1|933.1|932.5|932.7|932.1|743
1628240800000|2021-08-06 09:06:40||932.2||932.2||932.2||932.1|0
1628240810000|2021-08-06 09:06:50|932.4|932.1|933.1|932.5|933.2|932.6|932.4|932.1|409
1628240820000|2021-08-06 09:07:00|933|932.6|933.2|932.5|933.4|932.6|932.9|932.5|1000
1628240830000|2021-08-06 09:07:10|933.4|932.6|934.1|933|934.2|933|933.4|932.6|535
1628240840000|2021-08-06 09:07:20|934.2|933.1|934.5|933.6|934.6|933.6|934.2|933.1|0
1628240850000|2021-08-06 09:07:30|934.3|933.5|934.3|933.6|934.3|933.6|934.3|933.5|125
1628240860000|2021-08-06 09:07:40|934.5|933.7|935|934|935.1|934|934.4|933.7|413
1628240870000|2021-08-06 09:07:50||934.1||934.1||934.1||934.1|0
1628240900000|2021-08-06 09:08:20||934.2||934.3||934.3||934.2|0
1628240910000|2021-08-06 09:08:30|934.9||934.9||935||934.9||499
1628240950000|2021-08-06 09:09:10||934.4||934.4||934.4||934.3|0
1628240960000|2021-08-06 09:09:20||934.3||934.3||934.3||934.3|0
1628240970000|2021-08-06 09:09:30|935|934.4|935.1|934.3|935.9|934.4|935|934.3|1663
1628240980000|2021-08-06 09:09:40||934.4||934.4||934.4||934.4|0
1628240990000|2021-08-06 09:09:50|935|934.3|934.9|934.3|935|934.3|934.9|934.3|380
1628241000000|2021-08-06 09:10:00|935|934.4|935.8|935|936|935.1|935|934.4|1011
1628241010000|2021-08-06 09:10:10|935.7|934.9|936|935.3|936|935.3|935.7|934.9|420
1628241020000|2021-08-06 09:10:20|936.1|935.4|936.9|936.2|937.2|936.2|936.1|935.4|2951
1628241040000|2021-08-06 09:10:40|937.1|936.3|936.6|936|937.5|936.7|936.5|935.7|2905
1628241050000|2021-08-06 09:10:50|936.4|936.1|936.4|936|936.4|936.1|936.3|936|5
1628241070000|2021-08-06 09:11:10|936.6|936.1|937.1|936.2|937.4|936.2|936.6|936.1|488
1628241080000|2021-08-06 09:11:20|937.2|936.4|937.2|936.7|937.6|936.7|937.2|936.4|135
1628241090000|2021-08-06 09:11:30|937.4|936.6|937.7|937.2|938.1|937.2|937.2|936.5|800
1628241100000|2021-08-06 09:11:40|937.6|937|937.7|937|937.7|937|937.4|936.9|78
1628241120000|2021-08-06 09:12:00|937.9|937.1|938|937.1|938.4|938.1|937.7|937.1|6590
1628241130000|2021-08-06 09:12:10|937.9||937.7||937.9||937.7||0
1628241140000|2021-08-06 09:12:20|937.6|937|936.8|936|937.7|937|936.6|935.7|4127
1628241150000|2021-08-06 09:12:30|936.7||936.7||936.7||936.7||0
1628241160000|2021-08-06 09:12:40|936.8|936.1|937.9|937.1|938|937.1|936.8|936.1|3340
1628241170000|2021-08-06 09:12:50|937.8|937|937.8|937|937.8|937|937.8|937|0
1628241180000|2021-08-06 09:13:00||937.1||937.1||937.1||937.1|0
1628241210000|2021-08-06 09:13:30|937.9|937.2|938.1|937.4|938.1|937.4|937.9|937.1|330
1628241220000|2021-08-06 09:13:40|938.3|937.6|938.9|938.3|939|938.3|938.3|937.6|263
1628241230000|2021-08-06 09:13:50|939.1|938.2|939.5|938.5|939.6|938.5|939.1|938.2|384
1628241240000|2021-08-06 09:14:00|939.4|938.4|939|938.2|939.4|938.4|939|938.2|150
1628241260000|2021-08-06 09:14:20|938.9|938.3|938.9|938.2|938.9|938.3|938.9|938.2|0
1628241280000|2021-08-06 09:14:40||938.4||938.4||938.4||938.4|0
1628241300000|2021-08-06 09:15:00|938.8|938.2|938.7|938.1|938.8|938.2|938.6|938|1611
1628241310000|2021-08-06 09:15:10|938.6|938|938.6|938|938.6|938|938.6|938|1250
1628241320000|2021-08-06 09:15:20|938|937.9|938|937.3|938|937.9|937.9|937.3|302
1628241330000|2021-08-06 09:15:30|938.1|937.4|938.4|937.6|938.7|937.6|938.1|937.4|2040
1628241350000|2021-08-06 09:15:50|938.3|937.5|938.3|937.7|938.3|937.7|938.3|937.5|0
1628241360000|2021-08-06 09:16:00|938.2||938.1||938.2||938.1||0
1628241370000|2021-08-06 09:16:10|938.3|937.8|938.7|938.1|938.7|938.1|938.3|937.8|1705
1628241380000|2021-08-06 09:16:20|938.6|938.2|938.5|937.8|938.6|938.2|938.4|937.7|959
1628241400000|2021-08-06 09:16:40|||||||||400
1628241420000|2021-08-06 09:17:00|938.4|937.7|938.3|937.7|938.4|937.7|938.3|937.7|0
1628241440000|2021-08-06 09:17:20|938.5|937.8|938.7|938.2|938.7|938.2|938.5|937.8|430
1628241450000|2021-08-06 09:17:30|938.9|938.3|939.4|938.8|939.5|938.8|938.9|938.3|213
1628241470000|2021-08-06 09:17:50|939.6|938.9|939.9|939.2|940|939.2|939.6|938.9|407
1628241480000|2021-08-06 09:18:00|939.8|939.1|939.8|939.3|939.8|939.3|939.8|939|500
1628241490000|2021-08-06 09:18:10|939.6|939.1|939.4|938.8|939.6|939.1|939.4|938.8|528
1628241510000|2021-08-06 09:18:30|939.3|938.7|939.3|938.8|939.4|939|939|938.5|293
1628241520000|2021-08-06 09:18:40|939.5|938.9|939.9|939.3|940|939.3|939.5|938.9|163
1628241530000|2021-08-06 09:18:50|939.8|939.4|939.8|939.4|939.8|939.5|939.8|939.3|2000
1628241550000|2021-08-06 09:19:10|940|939.5|940.1|939.7|940.8|939.9|939.9|939.5|2565
1628241560000|2021-08-06 09:19:20|940.3|939.8|940.5|939.9|940.6|939.9|940.3|939.8|541
1628241570000|2021-08-06 09:19:30|940.6|940|940.6|939.9|941.2|940|940.6|939.9|2451
1628241580000|2021-08-06 09:19:40|940.5|939.8|939.4|938.5|940.5|939.8|939.4|938.4|1751
1628241590000|2021-08-06 09:19:50|939.6|938.6|939.4|939|939.9|939.1|939.4|938.6|1000
1628241600000|2021-08-06 09:20:00|939.6|939.1|939.9|939.1|940.2|939.2|939.6|939.1|0
1628241610000|2021-08-06 09:20:10|939.8||939.8||939.8||939.8||0
1628241620000|2021-08-06 09:20:20|939.9|939.2|940.1|939.4|940.6|939.9|939.8|939.2|6927
1628241630000|2021-08-06 09:20:30|940|939.3|939.7|939.3|940|939.4|939.4|939.3|3846
1628241640000|2021-08-06 09:20:40|939.6|939.2|939.3|938.5|939.6|939.2|939.3|938.5|337
1628241650000|2021-08-06 09:20:50|939.2||939.2||939.2||939.1||0
1628241660000|2021-08-06 09:21:00|939.1|938.6|939.5|938.8|939.6|938.8|939.1|938.6|779
1628241670000|2021-08-06 09:21:10|939.6||939.7||939.7||939.6||0
1628241680000|2021-08-06 09:21:20|939.6||939.5||939.6||939.5||0
1628241700000|2021-08-06 09:21:40|939.2||939.2||939.2||939.2||0
1628241720000|2021-08-06 09:22:00|939.4|938.9|940.7|940|940.9|940|939.4|938.9|5554
1628241730000|2021-08-06 09:22:10||940.1||940.1||940.2||940.1|260
1628241760000|2021-08-06 09:22:40|940.6|940|940|939.3|940.6|940|939.9|939.1|1313
1628241770000|2021-08-06 09:22:50|939.9|939.2|939.3|938.4|940|939.3|939.3|938.3|2319
1628241780000|2021-08-06 09:23:00|939.4|938.5|939.2|938.5|939.5|938.5|939.2|938.3|0
1628241790000|2021-08-06 09:23:10|939.3|938.6|939.5|939.1|939.5|939.1|939.3|938.6|592
1628241800000|2021-08-06 09:23:20||939||938.9||939||938.9|0
1628241820000|2021-08-06 09:23:40||938.8||938.8||938.8||938.8|0
1628241830000|2021-08-06 09:23:50||938.9||938.9||938.9||938.9|0
1628241840000|2021-08-06 09:24:00||938.8||938.9||938.9||938.8|170
1628241860000|2021-08-06 09:24:20|939.6|939|940|939.1|940.1|939.1|939.6|939|723
1628241870000|2021-08-06 09:24:30|939.9||939.8||939.9||939.8||0
1628241880000|2021-08-06 09:24:40|939.7|939|939.6|938.8|939.7|939|939.6|938.8|0
1628241900000|2021-08-06 09:25:00|939.7|938.9|940.4|939.4|940.4|939.4|939.7|938.9|363
1628241920000|2021-08-06 09:25:20|940.3||940.3||940.3||940.3||0
1628241930000|2021-08-06 09:25:30|940.5|939.5|940.6|940.2|940.9|940.2|940.5|939.5|168
1628241960000|2021-08-06 09:26:00|940.5|940|940.4|939.6|940.5|940.2|940|939.5|1285
1628241980000|2021-08-06 09:26:20|940|939.5|940.2|939.6|940.4|939.6|940|939.5|6797
1628241990000|2021-08-06 09:26:30|940.1|939.7|940.4|939.6|940.5|939.7|940|939.6|4009
1628242010000|2021-08-06 09:26:50|940.5|939.7|940.2|939.6|941.4|940.2|940.2|939.6|2043
1628242020000|2021-08-06 09:27:00|940.3|939.7|940.4|939.6|940.4|939.7|940|939.6|314
1628242030000|2021-08-06 09:27:10|940.5|939.7|940.4|939.8|940.7|939.8|940.4|939.7|0
1628242040000|2021-08-06 09:27:20|940.3|939.7|940.4|939.8|940.4|939.8|939.9|939.3|1820
1628242050000|2021-08-06 09:27:30|940.3|939.7|940.3|939.5|940.3|939.7|940.3|939.4|0
1628242060000|2021-08-06 09:27:40|940.2|939.6|940.2|939.7|940.2|939.7|940|939.6|500
1628242070000|2021-08-06 09:27:50|940.4|939.8|940.8|939.9|940.9|940.1|940.4|939.8|355
1628242080000|2021-08-06 09:28:00|940.7|939.8|940.6|939.8|940.7|939.8|940.6|939.8|0
1628242090000|2021-08-06 09:28:10|||||||||8
1628242170000|2021-08-06 09:29:30|940.5|939.7|940.2|939.4|940.5|939.7|939.9|938.9|2572
1628242180000|2021-08-06 09:29:40|||||||||43
1628242200000|2021-08-06 09:30:00|940.1|939.3|940.1|939.3|940.1|939.3|940.1|939.3|0
1628242210000|2021-08-06 09:30:10|940|939.2|939.5|938.6|940|939.2|939.5|938.6|117
1628242220000|2021-08-06 09:30:20|939.4|938.5|939.2|938.3|939.4|938.5|939.2|938.3|0
1628242240000|2021-08-06 09:30:40|||||||||50
1628242260000|2021-08-06 09:31:00|939.1|938.2|938.1|937.4|939.1|938.2|938.1|937.4|3032
1628242270000|2021-08-06 09:31:10|938|937.3|938.1|937.5|938.1|937.5|938|937.3|2200
1628242280000|2021-08-06 09:31:20|938|937.4|938.6|937.8|938.9|938|938|937.3|1612
1628242290000|2021-08-06 09:31:30||937.9||937.9||937.9||937.9|0
1628242310000|2021-08-06 09:31:50|938.8|938|939.2|938.5|939.2|938.5|938.8|938|137
1628242320000|2021-08-06 09:32:00|939.4|938.6|939.6|938.7|939.9|938.9|939.4|938.5|2053
1628242330000|2021-08-06 09:32:10|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|150
1628242340000|2021-08-06 09:32:20||938.7||938.7||938.7||938.7|0
1628242360000|2021-08-06 09:32:40||938.8||938.7||938.8||938.7|0
1628242400000|2021-08-06 09:33:20|939.6|938.8|939.9|939.1|940.1|939.1|939.6|938.8|1139
1628242410000|2021-08-06 09:33:30|939.8|939.2|939.8|939.2|939.8|939.3|939.8|939.2|0
1628242420000|2021-08-06 09:33:40|939.7|939.3|940.3|939.5|940.3|939.5|939.7|939.3|336
1628242430000|2021-08-06 09:33:50|||||||||25
1628242440000|2021-08-06 09:34:00|940.2|939.4|939.7|939.2|940.2|939.4|939.7|939.2|448
1628242470000|2021-08-06 09:34:30|939.9|939.3|940.1|939.6|940.3|939.6|939.9|939.3|522
1628242480000|2021-08-06 09:34:40|940.2||940.1||940.2||940.1||0
1628242490000|2021-08-06 09:34:50|940.3|939.7|940.8|939.9|940.9|940|940.3|939.7|165
1628242500000|2021-08-06 09:35:00|940.6|939.8|940.6|939.8|940.6|939.8|940.6|939.8|0
1628242510000|2021-08-06 09:35:10|940.5|939.7|940.5|939.6|940.5|939.7|940.5|939.6|0
1628242520000|2021-08-06 09:35:20|940.4||940.2||940.4||940.2||0
1628242530000|2021-08-06 09:35:30|940.1|939.5|940.1|939.6|940.2|939.6|939.9|939.4|1264
1628242540000|2021-08-06 09:35:40|940.3|939.7|940|939.5|940.9|940.5|939.9|939.4|6005
1628242550000|2021-08-06 09:35:50|939.9|939.4|939.4|938.8|939.9|939.4|939.4|938.8|943
1628242560000|2021-08-06 09:36:00|939.6|938.9|939.4|938.8|939.7|938.9|939.4|938.8|0
1628242570000|2021-08-06 09:36:10||939||939||939||939|0
1628242600000|2021-08-06 09:36:40|939.3|938.9|939.1|938.5|939.4|938.9|939.1|938.4|82
1628242610000|2021-08-06 09:36:50|939|938.4|939.3|938.6|939.8|939|938.8|938.1|3274
1628242620000|2021-08-06 09:37:00|939.2|938.7|939.2|938.6|939.2|938.8|939.2|938.6|0
1628242630000|2021-08-06 09:37:10|939.1|938.7|939.6|939|939.7|939.1|939.1|938.6|532
1628242640000|2021-08-06 09:37:20|939.4|938.9|940|939.4|940.3|939.4|939.4|938.8|1331
1628242650000|2021-08-06 09:37:30|939.9|939.3|939.5|939|939.9|939.4|939.5|939|1194
1628242660000|2021-08-06 09:37:40|939.4|938.9|939.4|938.5|939.4|938.9|939.4|938.4|0
1628242690000|2021-08-06 09:38:10||938.6||938.6||938.6||938.6|0
1628242710000|2021-08-06 09:38:30|939.3|938.5|939.2|938.6|939.4|938.6|939.2|938.5|834
1628242720000|2021-08-06 09:38:40|939.1|938.5|939.1|938.5|939.2|938.5|939.1|938.4|274
1628242730000|2021-08-06 09:38:50||938.6||938.6||938.6||938.6|0
1628242740000|2021-08-06 09:39:00|939|938.5|939.1|938.8|939.5|938.8|939|938.2|3995
1628242750000|2021-08-06 09:39:10|939|938.9|939.1|938.8|939.1|938.9|939|938.8|399
1628242760000|2021-08-06 09:39:20|939|938.7|939.5|938.8|939.6|938.8|938.9|938.3|1324
1628242770000|2021-08-06 09:39:30|939.6|938.9|939.8|939|939.9|939|939.6|938.9|0
1628242790000|2021-08-06 09:39:50|939.7||939.8||939.9||939.7||0
1628242810000|2021-08-06 09:40:10|938.9|938.8|937.3|936.3|938.9|938.8|937.3|936.3|40579
1628242820000|2021-08-06 09:40:20|937.2|936.2|937.4|936.4|937.4|936.4|935.7|934.7|14374
1628242830000|2021-08-06 09:40:30|936.6||937.3||937.4||936.6||424
1628242840000|2021-08-06 09:40:40|937.4|936.5|937.6|936.8|937.6|936.8|937.4|936.5|0
1628242850000|2021-08-06 09:40:50|937.7||937.6||937.8||937.6||39
1628242870000|2021-08-06 09:41:10|937.5|936.9|937.5|936.9|937.5|937|937.5|936.9|0
1628242880000|2021-08-06 09:41:20|937.4|936.7|937.1|936.3|937.4|936.7|937.1|936.3|687
1628242890000|2021-08-06 09:41:30|937|936.4|938|937.2|938.2|937.2|937|936.4|510
1628242900000|2021-08-06 09:41:40|937.9|937.3|937.9|937.2|937.9|937.3|937.9|937.2|0
1628242920000|2021-08-06 09:42:00||937.3||937.3||937.3||937.3|0
1628242930000|2021-08-06 09:42:10|938.1|937.4|938.7|937.9|938.7|937.9|938.1|937.4|345
1628242970000|2021-08-06 09:42:50|938.6||938.6||938.6||938.6||0
1628242980000|2021-08-06 09:43:00|938.5|937.7|938|937.3|938.5|937.7|937.8|937.2|639
1628243000000|2021-08-06 09:43:20|937.9|937.4|937.9|937.2|937.9|937.4|937.9|937.2|0
1628243010000|2021-08-06 09:43:30||937.3||937.2||937.3||937.2|0
1628243020000|2021-08-06 09:43:40|937.8||937.8||937.8||937.8||0
1628243050000|2021-08-06 09:44:10|937.7|937.1|937.4|936.6|937.7|937.1|937.4|936.6|816
1628243060000|2021-08-06 09:44:20|937.3|936.5|936.6|935.7|937.3|936.5|936.6|935.6|3014
1628243070000|2021-08-06 09:44:30|936.5||936.4||936.5||936.4||0
1628243080000|2021-08-06 09:44:40|936.5|935.8|936.3|935.9|936.6|935.9|936.3|935.8|1782
1628243090000|2021-08-06 09:44:50|936.5|936|936.5|935.9|936.6|936.3|936.3|935.9|602
1628243100000|2021-08-06 09:45:00|936.4|935.8|936.3|935.7|936.4|935.8|936.3|935.7|676
1628243120000|2021-08-06 09:45:20|936.2|935.6|936.1|935.6|936.3|935.6|936.1|935.4|205
1628243130000|2021-08-06 09:45:30|936||936||936||936||0
1628243140000|2021-08-06 09:45:40|935.9|935.4|935.6|935|935.9|935.4|935.5|935|923
1628243160000|2021-08-06 09:46:00|935.8|935.1|935.9|935.4|936|935.4|935.8|935.1|611
1628243180000|2021-08-06 09:46:20|936|935.5|936.1|935.8|936.3|935.9|935.9|935.5|493
1628243190000|2021-08-06 09:46:30|936|935.6|936|935.4|936|935.6|935.9|935.4|448
1628243200000|2021-08-06 09:46:40|935.9|935.2|935.7|935.2|935.9|935.3|935.7|934.9|751
1628243230000|2021-08-06 09:47:10||935.3||935.2||935.4||935.2|0
1628243240000|2021-08-06 09:47:20||935.3||935.2||935.3||935.2|0
1628243250000|2021-08-06 09:47:30||935.3||935.2||935.3||935.2|0
1628243260000|2021-08-06 09:47:40||935.3||935.3||935.3||935.3|0
1628243270000|2021-08-06 09:47:50|935.9|935.4|936.3|935.7|936.3|935.8|935.9|935.4|1417
1628243280000|2021-08-06 09:48:00||935.8||935.6||935.8||935.6|0
1628243290000|2021-08-06 09:48:10|936.2|935.5|936.2|935.4|936.2|935.5|936.1|935.3|1000
1628243300000|2021-08-06 09:48:20|936.1||936.2||936.2||936.1||187
1628243310000|2021-08-06 09:48:30|936.1|935.3|935.8|935.3|936.1|935.3|935.8|935.3|0
1628243320000|2021-08-06 09:48:40|935.9|935.2|935.7|935|935.9|935.2|935.5|934.9|269
1628243340000|2021-08-06 09:49:00|935.6|934.9|935.3|934.9|935.6|935|935.1|934.9|353
1628243350000|2021-08-06 09:49:10|935.5|935|936.1|935.5|936.3|935.5|935.5|935|534
1628243360000|2021-08-06 09:49:20|936|935.4|936|935.3|936|935.4|936|935.3|0
1628243370000|2021-08-06 09:49:30|935.9||935.7||935.9||935.7||0
1628243380000|2021-08-06 09:49:40|935.8||935.8||935.8||935.8||0
1628243390000|2021-08-06 09:49:50||935.4||935.3||935.4||935.3|0
1628243400000|2021-08-06 09:50:00|935.7|935.2|935.3|935|935.7|935.2|935.1|934.8|399
1628243410000|2021-08-06 09:50:10|935.5|935.1|936.2|935.3|936.3|935.3|935.5|934.8|3
1628243420000|2021-08-06 09:50:20|935.9|935.2|935.9|935.2|935.9|935.2|935.9|935.1|0
1628243430000|2021-08-06 09:50:30||935.3||935.4||935.4||935.3|0
1628243440000|2021-08-06 09:50:40|936.1|935.5|936.3|935.4|936.3|935.8|936.1|935.3|355
1628243450000|2021-08-06 09:50:50|936.2||936.2||936.2||936.2||0
1628243460000|2021-08-06 09:51:00|936.3||936.1||936.3||936.1||0
1628243510000|2021-08-06 09:51:50|936|935.5|935.9|935.3|936|935.5|935.7|935.3|118
1628243520000|2021-08-06 09:52:00|935.8|935.2|935.1|934.3|935.8|935.2|935.1|934.2|40
1628243530000|2021-08-06 09:52:10|935||935||935||935||0
1628243550000|2021-08-06 09:52:30|934.9|934.4|934.8|934.1|934.9|934.5|934.8|934|0
1628243560000|2021-08-06 09:52:40|934.7|934|934.5|934|934.7|934.1|934.5|934|0
1628243570000|2021-08-06 09:52:50|934.6|934.1|935.9|935.1|936|935.7|934.5|934.1|4701
1628243580000|2021-08-06 09:53:00|935.8|935|935.6|934.9|935.8|935|935.6|934.9|0
1628243590000|2021-08-06 09:53:10|935.5||935.3||935.5||935.3||100
1628243600000|2021-08-06 09:53:20|935.2|935|935.6|934.9|935.7|935.3|935.2|934.9|620
1628243610000|2021-08-06 09:53:30|935.7|935|935.6|934.9|935.7|935|935.2|934.9|375
1628243620000|2021-08-06 09:53:40|935.5||935.5||935.5||935.5||0
1628243630000|2021-08-06 09:53:50|935.4||935.3||935.5||935.3||0
1628243640000|2021-08-06 09:54:00|935.4|935|935.7|935.1|936.2|935.5|935.4|935|566
1628243650000|2021-08-06 09:54:10||935.2||935.1||935.2||935.1|0
1628243660000|2021-08-06 09:54:20||935.2||935.2||935.2||935.2|0
1628243670000|2021-08-06 09:54:30||935.1||935.2||935.2||935.1|250
1628243680000|2021-08-06 09:54:40|935.9|935.3|936.5|936|936.8|936|935.9|935.3|347
1628243690000|2021-08-06 09:54:50|936.4|935.9|936.4|935.9|936.4|935.9|936.4|935.9|0
1628243700000|2021-08-06 09:55:00|936.3||936.4||936.4||936.3||0
1628243710000|2021-08-06 09:55:10|936.3|936|937.3|936.2|937.3|936.4|936.3|936|356
1628243720000|2021-08-06 09:55:20|937.2||936.9||937.2||936.9||0
1628243730000|2021-08-06 09:55:30|936.8||936.6||936.8||936.6||0
1628243740000|2021-08-06 09:55:40|936.5|936|936.2|935.9|936.5|936|936.2|935.9|224
1628243750000|2021-08-06 09:55:50|936.1|935.7|936|935.6|936.1|935.7|936|935.6|861
1628243760000|2021-08-06 09:56:00|936.2|935.7|936.2|935.9|936.7|935.9|936.2|935.7|446
1628243770000|2021-08-06 09:56:10|936.4|935.8|936.4|935.7|936.4|936|936.4|935.6|242
1628243780000|2021-08-06 09:56:20|936.6|935.8|937.1|936.3|937.2|936.3|936.6|935.8|601
1628243810000|2021-08-06 09:56:50|937.2|936.4|937.5|936.7|937.7|936.7|937.2|936.4|826
1628243820000|2021-08-06 09:57:00|937.6||937.5||937.7||937.5||0
1628243830000|2021-08-06 09:57:10|937.4|936.8|937.4|936.8|937.4|936.8|937.4|936.8|0
1628243840000|2021-08-06 09:57:20|937.3|936.7|936.8|935.9|937.3|936.7|936.6|935.8|279
1628243850000|2021-08-06 09:57:30||936||936.1||936.1||936|0
1628243870000|2021-08-06 09:57:50|936.7||936.7||936.7||936.7||0
1628243880000|2021-08-06 09:58:00|936.6|936|936.5|935.9|936.6|936|936.5|935.6|1103
1628243890000|2021-08-06 09:58:10|936.7|936|936.9|936.1|936.9|936.1|936.7|936|828
1628243900000|2021-08-06 09:58:20|937|936.2|937.3|936.6|937.7|936.7|936.7|936.2|688
1628243910000|2021-08-06 09:58:30||936.7||936.6||936.7||936.6|0
1628243930000|2021-08-06 09:58:50|937.2||937.2||937.2||937.2||0
1628243940000|2021-08-06 09:59:00|937.1||937||937.1||937||0
1628243960000|2021-08-06 09:59:20|936.9||936.9||936.9||936.9||0
1628243970000|2021-08-06 09:59:30||936.7||936.7||936.7||936.7|0
1628243980000|2021-08-06 09:59:40|936.8|936.6|936.6|935.8|936.8|936.6|936.5|935.7|108
1628243990000|2021-08-06 09:59:50|936.5|935.9|936.9|936.1|937.2|936.4|936.5|935.9|486
1628244000000|2021-08-06 10:00:00||936.2||936.2||936.2||936.2|0
1628244010000|2021-08-06 10:00:10|936.8||936.7||936.8||936.6||0
1628244020000|2021-08-06 10:00:20|936.9|936.3|936.9|936.1|936.9|936.3|936.9|936|703
1628244030000|2021-08-06 10:00:30|936.7|936|936.7|935.9|936.7|936|936.7|935.8|0
1628244040000|2021-08-06 10:00:40|936.6||936.6||936.6||936.6||0
1628244050000|2021-08-06 10:00:50||936.2||936.2||936.2||936.2|0
1628244080000|2021-08-06 10:01:20|936.8|936.3|936.8|936.2|936.9|936.5|936.8|936.2|211
1628244090000|2021-08-06 10:01:30||936.3||936.3||936.3||936.3|0
1628244100000|2021-08-06 10:01:40|936.6|936.4|936.8|936.3|936.8|936.6|936.6|936.2|1744
1628244110000|2021-08-06 10:01:50|936.9|936.4|937|936.7|937.5|936.8|936.8|936.4|1037
1628244130000|2021-08-06 10:02:10|937.1|936.8|937.3|936.8|937.6|936.9|937.1|936.7|406
1628244140000|2021-08-06 10:02:20||936.7||936.7||936.7||936.7|0
1628244150000|2021-08-06 10:02:30|937.5|936.8|937.7|937.2|937.9|937.2|937.3|936.8|780
1628244160000|2021-08-06 10:02:40|938.1|937.3|938.3|937.7|938.5|937.7|937.5|937.1|5517
1628244170000|2021-08-06 10:02:50|938.4|937.6|938.6|937.8|938.7|937.8|938.4|937.6|276
1628244180000|2021-08-06 10:03:00|938.5||938.4||938.5||938.4||0
1628244190000|2021-08-06 10:03:10|938.3|937.7|938.2|937.7|938.3|937.7|938.2|937.7|0
1628244200000|2021-08-06 10:03:20|938.3|937.8|938.6|937.8|938.7|938.1|938.3|937.8|481
1628244210000|2021-08-06 10:03:30|938.7|937.9|938.6|937.9|938.7|937.9|938.6|937.9|0
1628244220000|2021-08-06 10:03:40|938.5|937.8|938.5|937.8|938.5|937.8|938.5|937.8|0
1628244240000|2021-08-06 10:04:00|938.4|937.7|938.3|937.4|938.4|937.7|937.8|937.3|1305
1628244250000|2021-08-06 10:04:10|938.1|937.5|938.7|938|938.7|938|938.1|937.5|193
1628244260000|2021-08-06 10:04:20|938.9|938.1|939.4|938.4|939.6|938.4|938.9|938.1|3
1628244270000|2021-08-06 10:04:30|939.5|939.4|940|939.4|940.3|939.4|939.5|939.4|0
1628244280000|2021-08-06 10:04:40|940.2|939.5|940.6|940|941.1|940.3|940.2|939.5|1281
1628244290000|2021-08-06 10:04:50|940.5|939.9|941|940.4|941.7|940.8|940.3|939.9|11351
1628244300000|2021-08-06 10:05:00|941.1|940.5|941|940.4|941.1|940.5|941|940.4|0
1628244320000|2021-08-06 10:05:20|940.4|940.3|941.1|940.5|941.1|940.6|940.4|940.2|5788
1628244330000|2021-08-06 10:05:30|941||941||941||941||0
1628244340000|2021-08-06 10:05:40|940.9|940.3|940.7|940|941|940.3|940.3|939.9|1686
1628244350000|2021-08-06 10:05:50|940.6|939.9|940.1|939.4|940.6|940|940.1|939.3|701
1628244360000|2021-08-06 10:06:00|940|939.5|940.8|940|940.9|940|940|939.5|1813
1628244390000|2021-08-06 10:06:30|941|940.1|941.1|940.3|941.3|940.6|941|940.1|586
1628244400000|2021-08-06 10:06:40||940.4||940.4||940.4||940.4|0
1628244410000|2021-08-06 10:06:50|941.2|940.3|941|940.3|941.3|940.3|941|940.3|0
1628244440000|2021-08-06 10:07:20||940.4||940.4||940.4||940.4|0
1628244450000|2021-08-06 10:07:30|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|0
1628244480000|2021-08-06 10:08:00|940.8||940.8||940.8||940.8||0
1628244490000|2021-08-06 10:08:10|940.7|940.2|940.5|940|940.7|940.2|940.5|940|730
1628244500000|2021-08-06 10:08:20||939.9||940||940||939.6|0
1628244520000|2021-08-06 10:08:40||940.1||940||940.1||940|0
1628244530000|2021-08-06 10:08:50|940.4|940.1|940.4|940|940.4|940.1|940.4|940|0
1628244550000|2021-08-06 10:09:10|940.3||940.3||940.3||940.3||0
1628244560000|2021-08-06 10:09:20|940.2|939.8|940.2|939.8|940.2|939.8|940.1|939.8|181
1628244570000|2021-08-06 10:09:30|940.1|939.9|940.2|939.4|940.2|940|940|939.3|1054
1628244580000|2021-08-06 10:09:40|940.1||940.1||940.1||940.1||0
1628244600000|2021-08-06 10:10:00|940|939.3|939.8|939.1|940|939.3|939.8|938.8|0
1628244610000|2021-08-06 10:10:10|939.7|939|939.6|939|939.7|939|939.6|939|0
1628244620000|2021-08-06 10:10:20|939.5||939.4||939.5||939.4||0
1628244630000|2021-08-06 10:10:30|939.3|938.9|939.3|938.9|939.3|938.9|939.3|938.9|116
1628244640000|2021-08-06 10:10:40|939.4|939|939.4|938.9|939.7|939.3|939.3|938.9|1613
1628244650000|2021-08-06 10:10:50|939.3||939.1||939.3||939.1||74
1628244660000|2021-08-06 10:11:00|939.2|939|940.5|939.8|940.7|939.8|939.2|939|577
1628244690000|2021-08-06 10:11:30|940.7|939.9|941|940.8|941|940.8|940.7|939.9|542
1628244700000|2021-08-06 10:11:40|941.2|940.7|941.5|941.1|942.1|941.1|941.2|940.5|337
1628244710000|2021-08-06 10:11:50|941.7|941.2|942.6|941.8|942.7|941.8|941.7|941.2|5600
1628244720000|2021-08-06 10:12:00|942.5||942.5||942.5||942.5||0
1628244740000|2021-08-06 10:12:20|||||||||100
1628244750000|2021-08-06 10:12:30|942.4|941.7|941.8|941.4|942.4|941.7|941.8|941.4|2292
1628244760000|2021-08-06 10:12:40|941.7|941.2|941.4|940.9|941.7|941.2|941.4|940.6|377
1628244770000|2021-08-06 10:12:50|941.3|940.8|941.5|940.8|941.5|941|941|940.7|3782
1628244780000|2021-08-06 10:13:00|941.3|940.7|940.8|939.7|941.3|940.7|940.8|939.7|564
1628244790000|2021-08-06 10:13:10|940.7|939.8|940.5|939.8|940.7|939.8|940.5|939.8|0
1628244800000|2021-08-06 10:13:20|940.4|939.7|940.1|939.3|940.4|939.7|940.1|939.3|0
1628244810000|2021-08-06 10:13:30|940|939.2|940.5|939.9|940.5|940.2|940|939.2|2246
1628244820000|2021-08-06 10:13:40|940.4|940|940.5|939.9|940.5|940|940.4|939.8|326
1628244830000|2021-08-06 10:13:50|940.7||940.4||940.9||940.4||0
1628244870000|2021-08-06 10:14:30||939.8||939.9||939.9||939.8|70
1628244880000|2021-08-06 10:14:40||939.8||939.9||939.9||939.8|0
1628244890000|2021-08-06 10:14:50||939.8||939.8||939.8||939.8|0
1628244900000|2021-08-06 10:15:00|940.3||940.1||940.3||940.1||24
1628244910000|2021-08-06 10:15:10|940|939.6|940|939.2|940|939.6|939.9|939.1|804
1628244930000|2021-08-06 10:15:30|939.9||939.9||939.9||939.9||0
1628244940000|2021-08-06 10:15:40|940|939.5|940.5|939.8|940.8|940.2|940|939.5|2693
1628244950000|2021-08-06 10:15:50|940.4|939.7|940.4|939.7|940.4|939.7|940.4|939.7|0
1628244960000|2021-08-06 10:16:00|940.5|939.8|941|940.3|941|940.3|940.5|939.8|356
1628244990000|2021-08-06 10:16:30|941.1|940.4|941.4|940.9|941.6|940.9|941|940.4|3219
1628245000000|2021-08-06 10:16:40|941.5|941|941.9|941.3|942|941.3|941.5|941|537
1628245010000|2021-08-06 10:16:50|941.8|941.2|941.7|941|941.8|941.2|941.7|941|1300
1628245020000|2021-08-06 10:17:00|941|940.9|940.8|940.3|941|940.9|940.6|940.3|1298
1628245040000|2021-08-06 10:17:20||940.4||940.3||940.4||940.3|0
1628245050000|2021-08-06 10:17:30||940.4||940.3||940.5||940.3|129
1628245080000|2021-08-06 10:18:00|940.7|940.2|940.5|940|940.7|940.2|940.3|939.7|495
1628245090000|2021-08-06 10:18:10|940.4|940.1|940.4|940.1|940.4|940.1|940.4|940.1|0
1628245100000|2021-08-06 10:18:20|940.6|940.2|940.7|940.1|940.7|940.3|940.5|940.1|475
1628245110000|2021-08-06 10:18:30|940.6|940|940.5|940|940.6|940.2|940.1|940|1000
1628245140000|2021-08-06 10:19:00|940.4||940.3||940.4||940.3||0
1628245150000|2021-08-06 10:19:10|940.2|939.7|940.1|939.5|940.2|939.8|940|939.4|138
1628245160000|2021-08-06 10:19:20|940|939.4|939.7|939.2|940|939.4|939.7|939|2000
1628245170000|2021-08-06 10:19:30|939.6|939.1|939.1|938.6|939.6|939.1|939.1|938.4|1495
1628245180000|2021-08-06 10:19:40|939.2|938.5|939.2|938.4|939.2|938.5|939.1|938.3|0
1628245190000|2021-08-06 10:19:50|939.1||939.1||939.1||939.1||0
1628245200000|2021-08-06 10:20:00|939|938.3|938.9|938.2|939|938.3|938.9|938.1|0
1628245230000|2021-08-06 10:20:30|939|938.4|939.4|938.8|939.5|938.9|938.9|938.4|1822
1628245240000|2021-08-06 10:20:40|939.5|938.9|939.5|938.8|939.8|938.9|939.5|938.8|135
1628245250000|2021-08-06 10:20:50||938.9||938.9||938.9||938.9|1000
1628245260000|2021-08-06 10:21:00|939.4|938.8|939.3|938.8|939.4|938.8|939.3|938.8|100
1628245280000|2021-08-06 10:21:20|939.4|938.9|940.4|939.7|940.4|939.7|939.4|938.9|501
1628245290000|2021-08-06 10:21:30||939.8||939.9||939.9||939.8|0
1628245300000|2021-08-06 10:21:40||939.8||939.7||939.8||939.7|0
1628245310000|2021-08-06 10:21:50||939.6||939.7||939.7||939.6|0
1628245340000|2021-08-06 10:22:20|940.3||940.3||940.3||940.3||0
1628245350000|2021-08-06 10:22:30|940.2|939.6|940|939.6|940.2|939.6|940|939.6|0
1628245360000|2021-08-06 10:22:40|940.1|939.5|939.8|939.3|940.2|939.5|939.8|939.3|1101
1628245370000|2021-08-06 10:22:50|939.7||939.7||939.7||939.6||0
1628245450000|2021-08-06 10:24:10|939.9|939.4|939.2|939|940.1|939.4|939.2|938.4|6174
1628245470000|2021-08-06 10:24:30|939.1|938.8|938.8|938.7|939.1|938.8|938.8|938.4|100
1628245480000|2021-08-06 10:24:40||938.5||938.4||938.5||938.3|0
1628245490000|2021-08-06 10:24:50|938.7|938.3|938.4|937.9|938.7|938.3|938.2|937.8|1692
1628245520000|2021-08-06 10:25:20|938.3|937.7|938.3|937.7|938.3|937.7|938.3|937.7|0
1628245530000|2021-08-06 10:25:30|938.4|937.8|938.2|937.5|938.4|938.1|938.2|937.5|582
1628245540000|2021-08-06 10:25:40||937.6||937.6||937.6||937.6|0
1628245560000|2021-08-06 10:26:00|938.1|937.5|938.1|937.8|938.2|937.8|938.1|937.3|0
1628245570000|2021-08-06 10:26:10||937.9||937.9||937.9||937.9|0
1628245580000|2021-08-06 10:26:20|||||||||20
1628245590000|2021-08-06 10:26:30|938|937.7|937.9|937.7|938.6|937.9|937.8|937.6|1522
1628245600000|2021-08-06 10:26:40||937.6||937.6||937.6||937.6|0
1628245620000|2021-08-06 10:27:00|937.8|937.4|937.8|937.6|937.8|937.6|937.7|937.2|147
1628245630000|2021-08-06 10:27:10|937.7||937.7||937.8||937.7||0
1628245650000|2021-08-06 10:27:30|937.6|937.4|937.6|937.2|937.6|937.4|937.5|937.2|2
1628245680000|2021-08-06 10:28:00|937.5|937|937.2|936.8|937.5|937|937|936.3|3604
1628245700000|2021-08-06 10:28:20|937.1||937||937.1||937||1
1628245720000|2021-08-06 10:28:40|937.1|936.9|937.8|937.5|938.2|937.5|937.1|936.9|2817
1628245730000|2021-08-06 10:28:50|937.7|937.4|937.7|937.4|937.7|937.4|937.7|937.3|0
1628245740000|2021-08-06 10:29:00|937.6|937.5|938.3|937.6|938.4|937.6|937.5|937.5|486
1628245750000|2021-08-06 10:29:10|938|937.5|937.6|937.4|938|937.5|937.6|937.3|0
1628245770000|2021-08-06 10:29:30|937.5|937.3|937.5|937.2|937.5|937.3|937.4|937.1|877
1628245780000|2021-08-06 10:29:40|937.7|937.3|938|937.2|938.2|937.4|937.5|937.2|895
1628245790000|2021-08-06 10:29:50|937.5|937.3|938|937.2|938|937.5|937.5|937.2|174
1628245800000|2021-08-06 10:30:00|937.8|937.1|937.6|937.1|937.8|937.1|937.6|937.1|0
1628245810000|2021-08-06 10:30:10|937.5|937|937.3|937.1|937.5|937.1|937.3|936.5|339
1628245820000|2021-08-06 10:30:20|937.2|936.9|937.2|936.8|937.2|936.9|937.2|936.7|0
1628245850000|2021-08-06 10:30:50|937.1||937.1||937.1||937.1||0
1628245860000|2021-08-06 10:31:00|937|936.7|937|936.6|937|936.7|936.9|936.2|0
1628245870000|2021-08-06 10:31:10|936.9|936.7|937.2|936.7|937.3|936.9|936.9|936.7|427
1628245880000|2021-08-06 10:31:20|937.1||937.1||937.1||937.1||0
1628245900000|2021-08-06 10:31:40|937.5|936.8|937.7|937.1|938|937.2|937.5|936.8|6000
1628245910000|2021-08-06 10:31:50|937.6||937.6||937.6||937.6||0
1628245920000|2021-08-06 10:32:00|937.5||937.5||937.5||937.5||0
1628245930000|2021-08-06 10:32:10||937.2||937.2||937.2||937.2|0
1628245940000|2021-08-06 10:32:20|937.7|937.3|938.5|937.7|938.8|937.7|937.7|937.3|781
1628245950000|2021-08-06 10:32:30|938.4|937.6|938.4|937.8|938.4|937.8|938.4|937.6|200
1628245960000|2021-08-06 10:32:40|938.3|937.9|938|937.5|938.8|937.9|938|937.5|5090
1628245970000|2021-08-06 10:32:50|937.9|937.4|937.5|936.7|937.9|937.4|937.4|936.7|2026
1628245980000|2021-08-06 10:33:00|937.4|936.8|937.4|936.9|937.4|936.9|937.4|936.8|0
1628245990000|2021-08-06 10:33:10||936.8||936.8||936.8||936.8|0
1628246000000|2021-08-06 10:33:20|937.6|936.9|937.4|937.1|937.8|937.2|937.4|936.9|1744
1628246010000|2021-08-06 10:33:30|937.6|937.2|938.1|937.2|938.1|937.2|937.6|937.2|382
1628246020000|2021-08-06 10:33:40|938.2|937.3|938.2|937.5|938.4|937.5|938.2|937.3|0
1628246040000|2021-08-06 10:34:00||937.6||937.6||937.6||937.6|0
1628246050000|2021-08-06 10:34:10|938.3|937.7|938.9|938.2|938.9|938.2|938.2|937.7|350
1628246060000|2021-08-06 10:34:20|939|938.1|938.7|938.1|939|938.1|938.7|938.1|0
1628246070000|2021-08-06 10:34:30|938.6||938.7||938.7||938.6||0
1628246080000|2021-08-06 10:34:40||938.2||938.2||938.2||938.2|0
1628246100000|2021-08-06 10:35:00|938.6|938.1|938.6|938.1|938.6|938.1|938.6|938.1|225
1628246140000|2021-08-06 10:35:40|938.5|937.9|938.2|938.1|938.5|938.1|938.2|937.7|223
1628246170000|2021-08-06 10:36:10|938.1|937.9|938.2|937.7|938.2|937.9|938.1|937.5|6
1628246180000|2021-08-06 10:36:20||937.8||937.8||937.8||937.8|0
1628246190000|2021-08-06 10:36:30|938.1|937.7|938|937.7|938.2|938.1|938|937.7|1013
1628246220000|2021-08-06 10:37:00|937.9|937.6|937.9|937.4|938|937.6|937.3|937.1|2652
1628246230000|2021-08-06 10:37:10||937.5||937.4||937.6||937.4|0
1628246240000|2021-08-06 10:37:20||937.5||937.4||937.5||937.4|373
1628246250000|2021-08-06 10:37:30|937.8||937.8||937.8||937.8||0
1628246260000|2021-08-06 10:37:40||937.3||937.4||937.4||937.2|0
1628246270000|2021-08-06 10:37:50|938|937.5|938.7|938.1|938.8|938.2|938|937.5|505
1628246280000|2021-08-06 10:38:00|938.3|938|938.3|937.8|938.3|938|938.3|937.8|0
1628246300000|2021-08-06 10:38:20||937.9||938||938||937.9|0
1628246310000|2021-08-06 10:38:30|938.5|938.1|939|938.3|939|938.3|938.5|938.1|1414
1628246320000|2021-08-06 10:38:40|938.9|938.2|938.9|938.3|938.9|938.3|938.9|938.2|399
1628246330000|2021-08-06 10:38:50|938.8||938.8||938.8||938.8||0
1628246340000|2021-08-06 10:39:00|939|938.4|939.8|939.4|940.1|939.4|938.8|938.4|730
1628246350000|2021-08-06 10:39:10|939.7|939.3|939.8|939.3|939.8|939.4|939.6|939.3|50
1628246370000|2021-08-06 10:39:30|940|939.4|940.2|939.6|940.4|939.6|940|939.4|176
1628246390000|2021-08-06 10:39:50|940.3|939.7|940.4|939.7|940.4|939.7|940.3|939.7|0
1628246400000|2021-08-06 10:40:00|940.3||940.3||940.4||940.3||1000
1628246420000|2021-08-06 10:40:20|940.2|939.6|939.8|939.3|940.2|939.6|939.8|939.3|0
1628246430000|2021-08-06 10:40:30|939.7||939.7||939.7||939.7||0
1628246440000|2021-08-06 10:40:40|939.6|939.1|939.4|939.1|939.6|939.1|939.4|939.1|233
1628246470000|2021-08-06 10:41:10|939.3|939|938.9|938.4|939.3|939|938.9|938.4|299
1628246490000|2021-08-06 10:41:30|938.8||938.8||938.8||938.8||0
1628246500000|2021-08-06 10:41:40|938.7||938.6||938.7||938.5||43
1628246520000|2021-08-06 10:42:00|938.8|938.5|938.8|938.4|938.8|938.6|938.6|938.4|739
1628246530000|2021-08-06 10:42:10|938.9|938.5|938.6|938.4|938.9|938.6|938.6|938.4|448
1628246550000|2021-08-06 10:42:30|938.5|938.2|938.4|938|938.5|938.2|938.4|938|3285
1628246560000|2021-08-06 10:42:40||938.1||938.1||938.1||938.1|0
1628246570000|2021-08-06 10:42:50|938.3|938|938|937.5|938.3|938|938|937.5|0
1628246580000|2021-08-06 10:43:00|937.9|937.6|937.9|937.4|937.9|937.7|937.8|937|813
1628246600000|2021-08-06 10:43:20|937.8|937.3|937.7|937.2|937.8|937.3|937.7|937.2|0
1628246610000|2021-08-06 10:43:30|937.6|937.3|937.6|937.2|937.6|937.3|937.6|937.2|0
1628246630000|2021-08-06 10:43:50|937.5||937.5||937.5||937.5||0
1628246640000|2021-08-06 10:44:00|937.4|937.1|937.3|936.8|937.4|937.3|937.2|936.7|1729
1628246660000|2021-08-06 10:44:20|937.4|936.9|937.6|937.5|937.6|937.5|937.4|936.9|1103
1628246670000|2021-08-06 10:44:30|937.5|937.4|937.1|936.5|937.5|937.4|936.8|936.3|13142
1628246680000|2021-08-06 10:44:40|937|936.6|937|936.6|937|936.6|937|936.6|32
1628246690000|2021-08-06 10:44:50|936.9|936.4|936.8|936.4|936.9|936.4|936.7|936.4|816
1628246700000|2021-08-06 10:45:00|936.7|936.2|936.4|936.1|936.7|936.3|936.3|936.1|1058
1628246710000|2021-08-06 10:45:10|936.3|936.2|936.3|935.9|936.7|936.2|936.2|935.7|1276
1628246750000|2021-08-06 10:45:50|936.4|936|936.4|935.9|936.5|936.1|936.4|935.9|783
1628246760000|2021-08-06 10:46:00|936.3|936|937|936.5|937.1|936.5|936.3|935.9|1385
1628246770000|2021-08-06 10:46:10|936.9|936.4|936.8|936.2|936.9|936.4|936.8|936.2|0
1628246790000|2021-08-06 10:46:30|936.7|936.1|936.5|935.9|936.7|936.1|936.5|935.9|702
1628246810000|2021-08-06 10:46:50||936||936||936||936|0
1628246820000|2021-08-06 10:47:00|936.4|935.9|936.4|935.9|936.4|935.9|936.4|935.9|93
1628246830000|2021-08-06 10:47:10|936.3|935.8|936.1|935.5|936.3|935.8|936|935.4|263
1628246840000|2021-08-06 10:47:20|936|935.4|935.9|935.4|936|935.4|935.9|935.3|0
1628246850000|2021-08-06 10:47:30|935.8|935.3|935.7|935|935.8|935.3|935.7|935|250
1628246860000|2021-08-06 10:47:40|935.6|935.1|935.5|935|935.6|935.1|935.5|934.9|260
1628246870000|2021-08-06 10:47:50||935.1||935.1||935.1||935.1|0
1628246880000|2021-08-06 10:48:00|935.6|935.2|936.2|935.7|936.2|935.7|935.6|935.2|1301
1628246890000|2021-08-06 10:48:10|936.1||936||936.1||936||0
1628246910000|2021-08-06 10:48:30|935.9|935.6|935.7|935.4|935.9|935.6|935.7|935.3|96
1628246920000|2021-08-06 10:48:40|935.6|935.3|935.5|935.1|936|935.7|935.3|935|11809
1628246930000|2021-08-06 10:48:50|935.6|935.5|935.4|935.1|935.9|935.5|935.4|935.1|1450
1628246940000|2021-08-06 10:49:00|935.5|935.2|936.1|935.6|936.2|935.6|935.5|935.2|275
1628246970000|2021-08-06 10:49:30|936.2|935.7|936.7|936.2|936.8|936.2|936.2|935.7|508
1628246990000|2021-08-06 10:49:50|936.6|936.1|936.7|935.9|936.7|936.1|936.6|935.9|0
1628247000000|2021-08-06 10:50:00||936||936.1||936.1||936|0
1628247050000|2021-08-06 10:50:50|936.8|936.2|937.2|936.5|937.3|936.5|936.7|936.2|1080
1628247060000|2021-08-06 10:51:00|937.3||937.2||937.3||937.2||0
1628247070000|2021-08-06 10:51:10|937.3|936.6|937.6|936.9|937.8|936.9|937.3|936.6|2
1628247080000|2021-08-06 10:51:20||937||937||937||937|0
1628247090000|2021-08-06 10:51:30|937.5|936.9|937.6|937|937.6|937|937.5|936.9|0
1628247110000|2021-08-06 10:51:50|937.5|936.9|937.4|936.9|937.5|936.9|937.4|936.9|0
1628247120000|2021-08-06 10:52:00|937.3|936.8|937.2|936.6|937.3|936.8|937|936.6|1035
1628247130000|2021-08-06 10:52:10|937.1||937||937.1||937||0
1628247140000|2021-08-06 10:52:20|937.1|936.7|937.9|937.2|938.1|937.2|937.1|936.7|904
1628247150000|2021-08-06 10:52:30|938|937.3|937.9|937.5|938.3|937.5|937.9|937.3|0
1628247160000|2021-08-06 10:52:40|938|937.6|939.1|938.3|939.1|938.3|938|937.6|295
1628247170000|2021-08-06 10:52:50|939.2|938.4|939.2|938.4|939.2|938.4|939.2|938.4|0
1628247210000|2021-08-06 10:53:30|939.1|938.3|938.7|938.3|939.1|938.5|938.7|938.3|901
1628247220000|2021-08-06 10:53:40|938.6|938.1|938.3|937.8|938.6|938.1|938.3|937.8|444
1628247280000|2021-08-06 10:54:40||937.9||937.8||937.9||937.8|0
1628247300000|2021-08-06 10:55:00|938.2||938.1||938.2||938.1||0
1628247320000|2021-08-06 10:55:20|938|937.6|938|937.3|938|937.6|937.9|937.2|167
1628247330000|2021-08-06 10:55:30||937.4||937.4||937.4||937.4|0
1628247350000|2021-08-06 10:55:50|937.9|937.3|937.5|936.9|937.9|937.3|937.5|936.9|528
1628247360000|2021-08-06 10:56:00|937.4|936.8|937.2|936.6|937.4|936.9|937.2|936.4|5
1628247370000|2021-08-06 10:56:10|937.1|936.9|937.1|936.4|937.1|936.9|937.1|936.4|11
1628247380000|2021-08-06 10:56:20|937|936.3|937|936.2|937|936.3|937|936.2|0
1628247390000|2021-08-06 10:56:30||936.3||936.3||936.3||936.3|0
1628247410000|2021-08-06 10:56:50|936.9|936.4|937.6|936.9|937.9|937.7|936.9|936.4|8117
1628247420000|2021-08-06 10:57:00|937.4|936.8|937.2|936.7|937.4|936.8|937.2|936.5|1107
1628247440000|2021-08-06 10:57:20||936.8||936.7||936.8||936.6|0
1628247450000|2021-08-06 10:57:30|937.1|936.6|937.1|936.6|937.1|936.6|937.1|936.5|0
1628247460000|2021-08-06 10:57:40|937|936.5|937|936.4|937|936.5|937|936.4|250
1628247470000|2021-08-06 10:57:50|936.9|936.2|936.4|936|936.9|936.2|936.4|936|0
1628247480000|2021-08-06 10:58:00|936.6|935.9|937.6|936.9|937.7|936.9|936.6|935.8|1339
1628247500000|2021-08-06 10:58:20|937.8|937|938.2|937.6|938.4|937.7|937.7|937|494
1628247510000|2021-08-06 10:58:30|938.1||938.1||938.1||938.1||0
1628247520000|2021-08-06 10:58:40|938|937.5|937.9|937.5|938|937.5|937.9|937.5|815
1628247540000|2021-08-06 10:59:00|937.8|937.6|938.9|938.3|939|938.3|937.8|937.6|1069
1628247550000|2021-08-06 10:59:10|938.8||938.8||938.8||938.8||0
1628247590000|2021-08-06 10:59:50|938.9|938.4|939.3|938.6|939.3|938.6|938.8|938.3|352
1628247720000|2021-08-06 11:02:00|939.5|937.4|938.9|937.4|939.5|937.4|938.9|937.4|148
1628247730000|2021-08-06 11:02:10|938.8|937.5|938.3|937.4|938.8|937.5|938.3|937|0
1628247740000|2021-08-06 11:02:20||937.5||937.5||937.5||937.5|0
1628247750000|2021-08-06 11:02:30|938.4|937.6|938.7|937.7|938.8|937.7|938.4|937.6|854
1628247760000|2021-08-06 11:02:40|938.6|937.8|938.5|937.8|938.6|937.8|938.5|937.8|0
1628247770000|2021-08-06 11:02:50|938|937.9|938.5|937.9|938.5|938|938|937.9|317
1628247780000|2021-08-06 11:03:00|938.4|937.8|938.4|937.8|938.5|937.8|938.4|937.8|260
1628247820000|2021-08-06 11:03:40|938.3|937.7|937.9|937.4|938.3|937.9|937.7|937|1732
1628247830000|2021-08-06 11:03:50|938.1|937.5|938.2|937.5|938.4|938.2|937.9|937.5|2909
1628247840000|2021-08-06 11:04:00|938.3|937.6|938.4|937.6|938.7|937.6|938.3|937.6|0
1628247850000|2021-08-06 11:04:10|938.3||938.3||938.3||938.3||0
1628247860000|2021-08-06 11:04:20|938.2|937.5|938.2|937.5|938.2|937.5|938.2|937.4|0
1628247890000|2021-08-06 11:04:50|938.1|937.4|938.1|937.4|938.1|937.4|938.1|937.4|0
1628247900000|2021-08-06 11:05:00|938.2|937.5|938.7|938|939|938.4|938.2|937.5|1341
1628247910000|2021-08-06 11:05:10|938.6||938.4||938.6||938.4||0
1628247920000|2021-08-06 11:05:20|938.3||938.3||938.3||938.3||0
1628247960000|2021-08-06 11:06:00|938.5|938.1|938.3|938|938.7|938.2|938.3|938|524
1628247990000|2021-08-06 11:06:30||938.1||938.1||938.1||938.1|134
1628248000000|2021-08-06 11:06:40||938||938||938||938|0
1628248010000|2021-08-06 11:06:50|938.2|937.9|937.9|937.4|938.3|937.9|937.7|937.2|515
1628248020000|2021-08-06 11:07:00|938.1|937.5|938.2|937.7|938.2|937.7|937.9|937.4|2013
1628248030000|2021-08-06 11:07:10|937.9|937.8|938.2|937.7|938.2|938|937.9|937.5|447
1628248040000|2021-08-06 11:07:20|938.1|937.5|937.6|937|938.1|937.5|937.6|937|1063
1628248050000|2021-08-06 11:07:30||937.1||937||937.1||937|600
1628248110000|2021-08-06 11:08:30|937.7|937.1|938.2|937.7|938.3|937.7|937.7|937.1|1297
1628248120000|2021-08-06 11:08:40||937.6||937.7||937.7||937.6|0
1628248140000|2021-08-06 11:09:00||937.8||937.7||937.8||937.7|0
1628248150000|2021-08-06 11:09:10||937.8||937.7||937.8||937.7|0
1628248160000|2021-08-06 11:09:20|938.1|937.8|937.6|937.1|938.1|937.8|937.6|937|1090
1628248190000|2021-08-06 11:09:50|937.7|937.2|937.6|937.2|937.7|937.5|937.6|937.2|601
1628248200000|2021-08-06 11:10:00|937.5||937.5||937.5||937.5||0
1628248250000|2021-08-06 11:10:50|937.4|937.1|937.4|937.1|937.4|937.2|937.2|937|1946
1628248260000|2021-08-06 11:11:00||937||937||937||937|0
1628248270000|2021-08-06 11:11:10||937.1||937.1||937.1||937.1|0
1628248280000|2021-08-06 11:11:20||937||937||937||937|0
1628248290000|2021-08-06 11:11:30||937.1||937.1||937.1||937.1|0
1628248300000|2021-08-06 11:11:40|937.3|937|937.3|937|937.3|937|937.3|937|0
1628248330000|2021-08-06 11:12:10||937.1||937.1||937.1||937|62
1628248350000|2021-08-06 11:12:30|937.2|937|937.1|936.8|937.2|937|937.1|936.8|715
1628248360000|2021-08-06 11:12:40|937|936.7|936.9|936.4|937|936.7|936.9|936.3|500
1628248370000|2021-08-06 11:12:50|936.8||936.8||936.8||936.8||0
1628248380000|2021-08-06 11:13:00|936.7|936.3|936.8|936.4|936.8|936.4|936.7|936.2|0
1628248400000|2021-08-06 11:13:20|936.9|936.5|937.5|937|937.5|937|936.9|936.5|865
1628248420000|2021-08-06 11:13:40|937.4|936.9|937.3|936.8|937.5|936.9|937.2|936.7|0
1628248440000|2021-08-06 11:14:00|937.2||937.2||937.2||937.2||0
1628248460000|2021-08-06 11:14:20|937.1|936.7|936.9|936.4|937.1|936.7|936.9|936.4|26
1628248470000|2021-08-06 11:14:30|936.8|936.3|936.8|936.3|936.8|936.3|936.7|936.1|0
1628248480000|2021-08-06 11:14:40|936.7||936.7||936.7||936.7||0
1628248490000|2021-08-06 11:14:50|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|0
1628248500000|2021-08-06 11:15:00|936.5|936.2|936.3|935.9|936.5|936.2|936.3|935.8|128
1628248520000|2021-08-06 11:15:20||935.8||935.9||935.9||935.8|0
1628248530000|2021-08-06 11:15:30|936.4|936|936.6|936.2|936.7|936.2|936.4|936|1086
1628248540000|2021-08-06 11:15:40|936.5|936.1|936|935.5|936.5|936.1|936|935.4|710
1628248550000|2021-08-06 11:15:50|935.9|935.4|935.5|935|935.9|935.4|935.5|934.9|127
1628248560000|2021-08-06 11:16:00|935.6|935.1|935.9|935.3|935.9|935.3|935.6|935.1|482
1628248570000|2021-08-06 11:16:10|935.7|935.4|935.7|935.5|935.7|935.5|935.7|935.4|0
1628248580000|2021-08-06 11:16:20||935.4||935.3||935.5||935.3|0
1628248590000|2021-08-06 11:16:30||935.2||935.2||935.2||935.1|0
1628248600000|2021-08-06 11:16:40|935.8|935.3|935.9|935.8|935.9|935.8|935.8|935.3|1049
1628248610000|2021-08-06 11:16:50||935.7||935.6||935.7||935.6|0
1628248620000|2021-08-06 11:17:00|936|935.7|936.3|935.7|936.5|936|936|935.6|1544
1628248630000|2021-08-06 11:17:10|936.2|935.8|936|935.7|936.3|935.8|936|935.7|0
1628248650000|2021-08-06 11:17:30|936.2|935.8|936.1|935.8|936.3|936.1|936.1|935.8|989
1628248660000|2021-08-06 11:17:40||935.9||935.9||935.9||935.9|0
1628248670000|2021-08-06 11:17:50|936.3|936|936.5|936.1|936.5|936.2|936.3|936|1021
1628248680000|2021-08-06 11:18:00|936.3|936|936.3|936|936.3|936|936.3|936|0
1628248690000|2021-08-06 11:18:10|936.4|936.1|936.3|936.1|936.5|936.1|936.3|936|1508
1628248730000|2021-08-06 11:18:50|936.4|936.2|936.7|936.1|937|936.5|936.4|936.1|1845
1628248740000|2021-08-06 11:19:00|936.3|936.2|936.4|936.1|936.7|936.2|936.3|936.1|228
1628248750000|2021-08-06 11:19:10|||||||||200
1628248780000|2021-08-06 11:19:40|936.6|936.2|936.4|936.2|936.6|936.4|936.4|936.1|487
1628248790000|2021-08-06 11:19:50|936.3|936.1|935.9|935.3|936.3|936.1|935.8|935.3|1654
1628248800000|2021-08-06 11:20:00|935.8|935.2|934.9|934.3|935.8|935.2|934.9|934.2|707
1628248810000|2021-08-06 11:20:10|935|934.2|934.5|933.7|935|934.2|934.5|933.6|0
1628248850000|2021-08-06 11:20:50||933.9||933.9||933.9||933.9|0
1628248860000|2021-08-06 11:21:00||934||934||934||934|0
1628248900000|2021-08-06 11:21:40|934.4|933.9|934.4|934|934.8|934.4|934.1|933.9|3107
1628248910000|2021-08-06 11:21:50|934.3|933.8|934.3|933.4|934.5|933.8|934.3|933.4|1226
1628248920000|2021-08-06 11:22:00|934|933.3|933.9|933.5|934.3|934|933.9|933.1|1682
1628248940000|2021-08-06 11:22:20|934|933.6|934.6|934.1|934.6|934.1|934|933.6|2195
1628248950000|2021-08-06 11:22:30|934.5|934|934.1|933.6|934.5|934.1|934.1|933.6|2113
1628248960000|2021-08-06 11:22:40|934|933.5|934.1|933.7|934.1|933.7|934|933.5|0
1628248980000|2021-08-06 11:23:00|934.2|934|934.6|934.3|934.6|934.3|934.2|934|1210
1628248990000|2021-08-06 11:23:10|934.7|934.4|934.7|934.2|935.1|934.6|934.7|934.2|1035
1628249020000|2021-08-06 11:23:40||934.1||934.1||934.1||934.1|0
1628249030000|2021-08-06 11:23:50|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|0
1628249040000|2021-08-06 11:24:00|934.7|934.3|934.9|934.3|935.1|934.7|934.6|934.2|958
1628249050000|2021-08-06 11:24:10|934.8||934.8||934.8||934.8||0
1628249070000|2021-08-06 11:24:30||934.5||934.5||934.5||934.5|80
1628249080000|2021-08-06 11:24:40|934.7|934.3|934.5|934.3|934.7|934.3|934.5|934.3|802
1628249090000|2021-08-06 11:24:50|934.4|934.2|934.3|934|934.4|934.2|934.2|934|433
1628249140000|2021-08-06 11:25:40|934.2|933.9|933.2|932.9|934.2|933.9|933.2|932.8|7608
1628249160000|2021-08-06 11:26:00|933.3|933|933.7|933.2|934|933.5|933.3|933|1964
1628249170000|2021-08-06 11:26:10||933.3||933.5||933.5||933.3|0
1628249180000|2021-08-06 11:26:20|933.6|933.3|933.8|933.4|933.8|933.7|933.6|933.2|980
1628249190000|2021-08-06 11:26:30|934|933.3|934.5|934|934.7|934.1|934|933.3|1781
1628249200000|2021-08-06 11:26:40||934.1||934||934.1||934|0
1628249210000|2021-08-06 11:26:50|934.6|934.1|935.2|934.8|935.3|934.8|934.6|934.1|1928
1628249220000|2021-08-06 11:27:00|935||935||935||935||0
1628249230000|2021-08-06 11:27:10|935.2|934.9|935.3|934.9|935.7|935.3|935.2|934.9|622
1628249240000|2021-08-06 11:27:20|935.4|934.8|935.2|934.8|935.4|934.8|935.2|934.8|0
1628249250000|2021-08-06 11:27:30|935.1|934.7|935.1|934.6|935.1|934.7|934.9|934.6|422
1628249270000|2021-08-06 11:27:50|935|934.4|934.6|933.9|935|934.4|934.5|933.9|418
1628249280000|2021-08-06 11:28:00|934.7||934.7||934.7||934.7||0
1628249310000|2021-08-06 11:28:30|934.9|934.1|935.1|934.5|935.2|934.5|934.9|934.1|1486
1628249330000|2021-08-06 11:28:50||934.7||934.8||934.8||934.7|0
1628249340000|2021-08-06 11:29:00|935.2|934.7|936.3|935.4|936.5|935.4|935.2|934.7|1885
1628249350000|2021-08-06 11:29:10|936.2|935.5|935.8|935.3|936.2|935.6|935.7|935.3|126
1628249360000|2021-08-06 11:29:20|935.7||935.7||935.7||935.7||0
1628249380000|2021-08-06 11:29:40|935.9|935.4|936.6|936|936.8|936|935.9|935.4|602
1628249390000|2021-08-06 11:29:50|936.5||936.5||936.5||936.5||0
1628249410000|2021-08-06 11:30:10|936.4|935.9|936.1|935.6|936.4|935.9|936.1|935.3|729
1628249430000|2021-08-06 11:30:30|936||936||936||936||0
1628249450000|2021-08-06 11:30:50|935.9|935.5|935.1|934.5|935.9|935.6|935|934.5|1275
1628249470000|2021-08-06 11:31:10|935|934.4|935|934.2|935|934.4|935|934.2|0
1628249480000|2021-08-06 11:31:20|934.9|934.1|934.6|934.1|934.9|934.1|934.6|933.9|0
1628249500000|2021-08-06 11:31:40|934.5|934|934|933.2|934.5|934|934|933.1|321
1628249510000|2021-08-06 11:31:50||933.3||933.3||933.3||933.3|0
1628249540000|2021-08-06 11:32:20||933.4||933.4||933.4||933.4|0
1628249570000|2021-08-06 11:32:50|933.9||933.9||933.9||933.9||6
1628249590000|2021-08-06 11:33:10|933.8|933.3|933.7|933.1|933.8|933.3|933.7|933.1|839
1628249600000|2021-08-06 11:33:20|933.6|933|933|932.7|933.6|933|933|932.6|2447
1628249610000|2021-08-06 11:33:30|932.9|932.6|932.7|932.2|932.9|932.6|932.7|932.1|538
1628249620000|2021-08-06 11:33:40|932.6||932.5||932.6||932.5||0
1628249630000|2021-08-06 11:33:50|932.4|932.1|932.2|931.7|932.4|932.1|932.1|931.4|1335
1628249640000|2021-08-06 11:34:00|932.3|931.8|932.4|931.8|932.6|932.1|932.3|931.8|655
1628249650000|2021-08-06 11:34:10|932.3|931.7|932.3|931.8|932.3|931.8|932.3|931.7|0
1628249660000|2021-08-06 11:34:20|932.2|931.7|932.5|932.1|932.6|932.2|932|931.7|1407
1628249670000|2021-08-06 11:34:30|932.3|931.9|931.9|931.7|932.3|932|931.9|931.7|54
1628249690000|2021-08-06 11:34:50|931.8|931.5|931.9|931.3|931.9|931.6|931.6|931.3|1066
1628249700000|2021-08-06 11:35:00|932|931.4|932|931.7|932|931.9|931.9|931.4|947
1628249710000|2021-08-06 11:35:10||931.6||931.6||931.6||931.6|0
1628249720000|2021-08-06 11:35:20|932.1|931.7|932.2|931.5|932.5|932|931.9|931.4|4726
1628249740000|2021-08-06 11:35:40|932.3|931.6|932.5|931.8|932.6|931.8|932.3|931.6|878
1628249750000|2021-08-06 11:35:50|932.6|931.9|932.4|931.8|932.6|931.9|932.3|931.8|0
1628249760000|2021-08-06 11:36:00||931.9||931.9||931.9||931.8|0
1628249770000|2021-08-06 11:36:10|932.3|931.8|932.3|931.6|932.3|931.8|932.3|931.6|0
1628249790000|2021-08-06 11:36:30|932.2|931.5|932|931.7|932.2|931.7|932|931.4|1463
1628249800000|2021-08-06 11:36:40|932.1||932||932.1||932||0
1628249810000|2021-08-06 11:36:50|931.9|931.5|931.9|931.5|931.9|931.5|931.9|931.4|91
1628249820000|2021-08-06 11:37:00|932|931.6|932.1|931.6|932.3|932|932|931.6|2032
1628249830000|2021-08-06 11:37:10|932||932||932||932||0
1628249840000|2021-08-06 11:37:20|931.9|931.5|932.1|931.6|932.1|931.7|931.8|931.4|1369
1628249850000|2021-08-06 11:37:30|932|931.7|932.2|931.7|932.3|931.7|932|931.7|3000
1628249860000|2021-08-06 11:37:40|932|931.6|932|931.6|932|931.6|931.9|931.6|0
1628249880000|2021-08-06 11:38:00|931.9|931.4|931.7|931.4|931.9|931.5|931.7|931.4|169
1628249890000|2021-08-06 11:38:10|931.6|931.3|931.3|930.9|931.6|931.3|931.3|930.9|2181
1628249900000|2021-08-06 11:38:20|931.4|931|931.6|931|931.8|931.4|931.3|931|2655
1628249910000|2021-08-06 11:38:30|931.5|930.9|931|930.4|931.5|930.9|931|930.3|765
1628249930000|2021-08-06 11:38:50|931.1|931|931.3|931|931.3|931|931.1|931|802
1628249940000|2021-08-06 11:39:00|931.2||931.2||931.2||931.2||0
1628249970000|2021-08-06 11:39:30|931.3|931.1|931.3|931|931.8|931.5|931.3|931|6267
1628250030000|2021-08-06 11:40:30|931.4|931.1|931.6|931.1|931.8|931.5|931.4|931.1|2384
1628250040000|2021-08-06 11:40:40|931.5|931|931.1|930.7|931.5|931|931.1|930.6|1198
1628250050000|2021-08-06 11:40:50||930.6||930.7||930.7||930.6|20
1628250060000|2021-08-06 11:41:00|931|930.6|930.5|930|931|930.6|930.5|930|751
1628250070000|2021-08-06 11:41:10|930.6|930.1|931.1|930.5|931.2|930.6|930.6|930.1|422
1628250080000|2021-08-06 11:41:20|930.8||930.8||930.8||930.8||0
1628250090000|2021-08-06 11:41:30||930.4||930.5||930.5||930.4|0
1628250100000|2021-08-06 11:41:40||930.4||930.4||930.4||930.4|0
1628250110000|2021-08-06 11:41:50|930.9|930.8|930.9|930.8|930.9|930.8|930.9|930.8|282
1628250120000|2021-08-06 11:42:00|930.8|930.6|931.1|930.6|931.2|930.9|930.7|930.3|2961
1628250130000|2021-08-06 11:42:10||930.5||930.6||930.6||930.5|0
1628250140000|2021-08-06 11:42:20|931|930.5|930.8|930.2|931|930.5|930.6|930.2|2000
1628250150000|2021-08-06 11:42:30|930.7|930.3|930.7|930.3|930.7|930.3|930.7|930.3|0
1628250160000|2021-08-06 11:42:40|930.8|930.4|931|930.6|931|930.6|930.7|930.4|1525
1628250170000|2021-08-06 11:42:50|931.1|930.7|931|930.7|931.1|930.9|930.9|930.6|633
1628250180000|2021-08-06 11:43:00|931.1|930.8|930.7|930.4|931.2|930.9|930.7|930.4|490
1628250190000|2021-08-06 11:43:10|930.8||930.7||930.8||930.7||0
1628250240000|2021-08-06 11:44:00||930.5||930.4||930.5||930.4|0
1628250250000|2021-08-06 11:44:10|930.6|930.5|930.7|930.2|930.7|930.6|930.5|930.1|1933
1628250260000|2021-08-06 11:44:20|930.6||930.6||930.6||930.6||0
1628250270000|2021-08-06 11:44:30|930.5|930.1|930.4|930.1|930.5|930.3|930.3|930|5176
1628250280000|2021-08-06 11:44:40||930||930.1||930.1||930|0
1628250290000|2021-08-06 11:44:50|930.5|930.2|930.5|930.1|931.2|930.7|930.5|930.1|5760
1628250300000|2021-08-06 11:45:00|930.4|930|930.2|929.4|930.4|930.1|930.2|929.4|3744
1628250310000|2021-08-06 11:45:10||929.5||929.5||929.5||929.5|0
1628250320000|2021-08-06 11:45:20|930.3|929.6|930.6|930.1|930.6|930.1|930.3|929.6|215
1628250330000|2021-08-06 11:45:30|930.4|930|930.4|929.9|930.4|930|930.4|929.9|0
1628250340000|2021-08-06 11:45:40|930.5|930|930.6|930|930.6|930.1|930.4|930|1060
1628250350000|2021-08-06 11:45:50|930.8|930.1|930.8|930.3|930.9|930.3|930.4|930.1|5212
1628250360000|2021-08-06 11:46:00|930.7|930.2|931|930.5|931|930.7|930.7|930.2|2200
1628250370000|2021-08-06 11:46:10|930.9|930.4|930.7|930.5|930.9|930.5|930.7|930.4|0
1628250380000|2021-08-06 11:46:20|930.6|930.4|930.6|930.1|930.6|930.4|930.6|930.1|0
1628250390000|2021-08-06 11:46:30|930.7|930.2|930.7|930.2|930.7|930.2|930.7|930.2|0
1628250420000|2021-08-06 11:47:00|930.6|930.1|930.6|930|930.6|930.1|930.6|930|0
1628250460000|2021-08-06 11:47:40|930.5|930.4|930.5|930.1|930.5|930.4|930.5|930|15000
1628250470000|2021-08-06 11:47:50|930.4|930|930.4|929.6|930.4|930|930.4|929.6|142
1628250480000|2021-08-06 11:48:00|930.3||930||930.3||930||0
1628250520000|2021-08-06 11:48:40||929.7||929.6||929.7||929.6|0
1628250540000|2021-08-06 11:49:00||929.7||929.7||929.7||929.7|429
1628250550000|2021-08-06 11:49:10|929.9|929.6|930.5|930|930.5|930.3|929.9|929.6|3852
1628250560000|2021-08-06 11:49:20|930.4|929.9|930.4|929.9|930.4|929.9|930.4|929.8|0
1628250570000|2021-08-06 11:49:30|930.5|930|930.7|930.2|930.7|930.5|930.5|930|2837
1628250580000|2021-08-06 11:49:40|930.6||930.6||930.6||930.6||0
1628250600000|2021-08-06 11:50:00||930.1||930.1||930.1||930.1|0
1628250610000|2021-08-06 11:50:10||930||930||930||930|0
1628250660000|2021-08-06 11:51:00||930.2||930.2||930.2||930.2|0
1628250680000|2021-08-06 11:51:20|930.5|930.1|930.2|930|930.5|930.1|930.2|930|195
1628250690000|2021-08-06 11:51:30|930.1|929.9|929.4|929.1|930.2|929.9|929.4|929|7669
1628250700000|2021-08-06 11:51:40|929.3|929|929.3|929|929.3|929.1|929.3|929|0
1628250710000|2021-08-06 11:51:50|929.2|928.9|928.9|928.3|929.2|928.9|928.9|928.2|1610
1628250720000|2021-08-06 11:52:00|929|928.4|929.3|928.8|929.3|928.8|929|928.4|660
1628250730000|2021-08-06 11:52:10|929.4|928.9|929.5|929|929.6|929.3|929.4|928.9|1323
1628250740000|2021-08-06 11:52:20|929.4|928.9|929.4|928.8|929.4|929|929.4|928.8|0
1628250750000|2021-08-06 11:52:30|929.3|928.7|929.3|929|929.3|929|929.2|928.7|0
1628250760000|2021-08-06 11:52:40|929.4|929.1|929.6|929.3|929.6|929.3|929.4|929.1|894
1628250770000|2021-08-06 11:52:50|929.7|929.4|929.6|929.1|929.7|929.5|929.6|929.1|1148
1628250800000|2021-08-06 11:53:20||929||929||929||929|0
1628250810000|2021-08-06 11:53:30|929.5||929.5||929.5||929.5||0
1628250820000|2021-08-06 11:53:40|929.4||929.4||929.4||929.4||0
1628250830000|2021-08-06 11:53:50|929.3|928.9|929.1|928.7|929.3|929|929|928.7|2626
1628250840000|2021-08-06 11:54:00|929|928.8|929.5|929|929.5|929.1|929|928.8|2771
1628250850000|2021-08-06 11:54:10||929.1||929.1||929.1||929.1|0
1628250860000|2021-08-06 11:54:20||929||929||929||929|0
1628250870000|2021-08-06 11:54:30|929.4|929.4|929.4|929|929.5|929.4|929.4|929|2000
1628250910000|2021-08-06 11:55:10|929.3|928.9|929.2|928.8|929.4|929.1|929|928.7|3369
1628250920000|2021-08-06 11:55:20|929.1|928.7|928.9|928.4|929.1|928.7|928.9|928.4|0
1628250930000|2021-08-06 11:55:30|928.8|928.3|928.7|928|928.8|928.3|928.7|928|0
1628250940000|2021-08-06 11:55:40||928.1||928.1||928.2||928.1|0
1628250950000|2021-08-06 11:55:50|928.6|928.2|928.6|928.3|928.6|928.3|928.6|928.2|0
1628250960000|2021-08-06 11:56:00|928.5|928.2|928.4|928.3|928.5|928.3|928.3|928.1|1943
1628250970000|2021-08-06 11:56:10|928.3|928.1|928.4|928.1|928.4|928.2|928.3|928.1|417
1628250980000|2021-08-06 11:56:20|928.3||928.3||928.3||928.3||0
1628250990000|2021-08-06 11:56:30|928.2||928.2||928.2||928.2||1150
1628251000000|2021-08-06 11:56:40|928.1|928|928.2|928|928.2|928|928.1|928|1062
1628251010000|2021-08-06 11:56:50|928.1||928.1||928.2||928.1||401
1628251020000|2021-08-06 11:57:00|928.2|928.1|928.3|928|928.3|928.2|928.2|928|693
1628251030000|2021-08-06 11:57:10|||||||||93
1628251050000|2021-08-06 11:57:30|928.4|928.1|928.6|927.8|928.7|928.4|927.9|927.1|6221
1628251060000|2021-08-06 11:57:40|928.7|927.9|929|928.5|929.2|928.5|928.5|927.9|1838
1628251070000|2021-08-06 11:57:50|928.9|928.4|929.1|928.6|929.3|928.7|928.7|928.4|1063
1628251090000|2021-08-06 11:58:10|929.2|928.7|929.2|928.9|929.2|928.9|929.2|928.7|218
1628251100000|2021-08-06 11:58:20|929.1|928.8|929.1|928.6|929.2|928.8|929.1|928.6|0
1628251110000|2021-08-06 11:58:30|929||929||929||929||0
1628251120000|2021-08-06 11:58:40|929.1|928.7|929.1|928.7|929.1|928.8|929.1|928.5|215
1628251130000|2021-08-06 11:58:50|929|928.6|928.7|928.2|929|928.6|928.7|928.1|428
1628251140000|2021-08-06 11:59:00|928.6|928.1|928.6|928.2|928.6|928.2|928.6|928.1|0
1628251150000|2021-08-06 11:59:10||928.1||928.1||928.1||928.1|0
1628251160000|2021-08-06 11:59:20|928.5|928|928.5|928|928.6|928|928.5|928|2000
1628251170000|2021-08-06 11:59:30|928.6|928.1|928.5|928.1|928.7|928.1|928.4|928|2529
1628251180000|2021-08-06 11:59:40||928||928.2||928.2||928|0
1628251190000|2021-08-06 11:59:50|928.4|928.1|928.3|928|928.4|928.1|928.3|928|94
1628251200000|2021-08-06 12:00:00|928.5|928.1|928.5|928|928.5|928.2|928.5|928|356
1628251210000|2021-08-06 12:00:10|928.4||928.4||928.4||928.4||0
1628251220000|2021-08-06 12:00:20|928.5|928.1|928.4|928|928.5|928.1|928.4|928|5
1628251230000|2021-08-06 12:00:30|928.5|928.1|928.4|928|928.5|928.2|928.3|928|1539
1628251240000|2021-08-06 12:00:40||928.1||928.2||928.2||928.1|0
1628251250000|2021-08-06 12:00:50|928.3|928.1|928.3|928|928.3|928.1|928.3|928|1000
1628251260000|2021-08-06 12:01:00|928.2|927.9|928.1|927.7|928.2|927.9|928|927.6|4700
1628251290000|2021-08-06 12:01:30|928||928||928||928||0
1628251320000|2021-08-06 12:02:00|928.1|927.8|928|927.7|928.2|927.9|928|927.7|2179
1628251330000|2021-08-06 12:02:10|927.9|927.6|927.6|927.5|927.9|927.6|927.6|927.3|4554
1628251340000|2021-08-06 12:02:20||927.4||927.5||927.5||927.3|0
1628251360000|2021-08-06 12:02:40|927.7|927.6|927.6|927.5|927.7|927.6|927.6|927.5|2254
1628251370000|2021-08-06 12:02:50|927.7|927.6|928|927.6|928.1|927.8|927.6|927.5|2101
1628251380000|2021-08-06 12:03:00|927.9|927.5|927.7|927.5|927.9|927.5|927.7|927.3|0
1628251390000|2021-08-06 12:03:10|927.6|927.4|927.5|927.1|927.6|927.4|927.4|927.1|2600
1628251420000|2021-08-06 12:03:40|928.1|927.2|928.3|928|928.5|928.1|928.1|927.2|12478
1628251430000|2021-08-06 12:03:50|928.4|928.1|928.5|928.1|928.7|928.4|928.4|928.1|2713
1628251440000|2021-08-06 12:04:00|928.6|928|928.6|928.3|928.6|928.5|928.6|928|618
1628251450000|2021-08-06 12:04:10|928.8|928.4|929.2|928.9|930.2|929.8|928.8|928.4|4672
1628251460000|2021-08-06 12:04:20|929.1|928.8|929.5|928.8|929.6|929.2|929|928.5|1080
1628251470000|2021-08-06 12:04:30|929.4|928.9|929.4|929|929.4|929|929.4|928.7|0
1628251480000|2021-08-06 12:04:40|929.5|929.1|928.5|927.7|930.1|929.5|928.5|927.7|17206
1628251490000|2021-08-06 12:04:50|928.3|927.6|928.2|927.9|928.3|927.9|928.2|927.6|0
1628251500000|2021-08-06 12:05:00|928.3|928|928.7|928.1|928.7|928.3|928.3|927.9|1881
1628251510000|2021-08-06 12:05:10|928.8|928|929|928.4|929|928.4|928.8|927.9|5165
1628251520000|2021-08-06 12:05:20|928.9|928.2|929.1|928.6|929.4|928.8|928.9|928.2|2498
1628251530000|2021-08-06 12:05:30|929.2|928.5|930.1|929.6|930.2|929.7|929.2|928.5|1517
1628251540000|2021-08-06 12:05:40|930|929.4|928.9|928|930|929.4|928.9|927.9|4412
1628251550000|2021-08-06 12:05:50|928.8|928.1|928.8|928.1|928.8|928.1|928.8|928.1|0
1628251560000|2021-08-06 12:06:00|928.9|928.2|928.3|927.9|929|928.3|928.3|927.9|526
1628251580000|2021-08-06 12:06:20|928.2|927.7|928.7|928.3|928.7|928.4|928|927.6|9410
1628251590000|2021-08-06 12:06:30||928||928.1||928.1||928|0
1628251600000|2021-08-06 12:06:40||928.3||928.3||928.3||928.3|0
1628251620000|2021-08-06 12:07:00|928.8|928.1|929.4|928.7|929.5|928.7|928.8|928|1740
1628251630000|2021-08-06 12:07:10|929.3|928.6|929.1|928.5|929.3|928.6|929.1|928.3|0
1628251640000|2021-08-06 12:07:20||928.6||928.7||928.7||928.6|0
1628251650000|2021-08-06 12:07:30||928.8||928.8||928.8||928.8|0
1628251660000|2021-08-06 12:07:40|929|928.7|929.1|928.6|929.1|928.8|928.9|928.2|1013
1628251670000|2021-08-06 12:07:50|929.3|928.7|929.2|928.9|929.7|929.1|929.2|928.7|501
1628251680000|2021-08-06 12:08:00||928.7||928.7||928.7||928.7|0
1628251690000|2021-08-06 12:08:10|929.1|928.6|929|928.4|929.1|928.6|929|928.2|0
1628251710000|2021-08-06 12:08:30|928.9|928.2|928.6|928|928.9|928.2|928.6|927.9|721
1628251720000|2021-08-06 12:08:40|928.7|927.8|928.9|928.1|929|928.1|928.7|927.8|1065
1628251770000|2021-08-06 12:09:30|928.8||928.8||928.8||928.8||0
1628251780000|2021-08-06 12:09:40||928.2||928.2||928.2||928.2|0
1628251790000|2021-08-06 12:09:50|928.7|928|928.2|927.6|928.7|928|928.2|927.6|986
1628251810000|2021-08-06 12:10:10|928.1|927.4|927.5|927.1|928.1|927.4|927.2|927|5314
1628251820000|2021-08-06 12:10:20|927.6|927.2|927.6|927.4|928|927.4|927.6|927.2|1490
1628251830000|2021-08-06 12:10:30||927.2||927.1||927.2||927|0
1628251850000|2021-08-06 12:10:50|927.7|927.2|927.8|927.4|928.3|927.7|927.6|927.2|1943
1628251860000|2021-08-06 12:11:00|928|927.5|928.3|927.6|928.3|927.6|928|927.5|234
1628251870000|2021-08-06 12:11:10|928.2|927.7|928.2|927.7|928.2|927.7|928.2|927.7|0
1628251880000|2021-08-06 12:11:20|928.1||928.1||928.1||928.1||0
1628251890000|2021-08-06 12:11:30|928||928||928||928||0
1628251900000|2021-08-06 12:11:40|928.1|927.8|928.8|928|928.9|928.2|928.1|927.8|683
1628251910000|2021-08-06 12:11:50|928.7||928.6||928.7||928.6||0
1628251920000|2021-08-06 12:12:00|928.5||928.4||928.5||928.4||0
1628251930000|2021-08-06 12:12:10|928.3|928.1|928.5|928|928.9|928.2|928.2|928|2293
1628251940000|2021-08-06 12:12:20|928.4||928.3||928.4||928.3||0
1628251970000|2021-08-06 12:12:50|928.2|927.7|928|927.4|928.2|927.7|927.9|927|2393
1628251980000|2021-08-06 12:13:00|928.1|927.6|927.9|927.6|928.2|927.9|927.9|927.6|1022
1628251990000|2021-08-06 12:13:10|927.8|927.8|927.9|927.6|927.9|927.8|927.7|927.6|441
1628252000000|2021-08-06 12:13:20|927.8||927.8||927.8||927.8||0
1628252010000|2021-08-06 12:13:30|927.7||927.7||927.7||927.7||0
1628252020000|2021-08-06 12:13:40|||||||||872
1628252040000|2021-08-06 12:14:00|927.8|927.7|927.9|927.7|927.9|927.7|927.7|927.7|7919
1628252050000|2021-08-06 12:14:10|928.1|927.8|927.9|927.8|928.2|927.9|927.9|927.7|727
1628252060000|2021-08-06 12:14:20|928.1|928|928.1|928|928.1|928|928.1|928|287
1628252070000|2021-08-06 12:14:30|||||||||510
1628252080000|2021-08-06 12:14:40|928.2|928.1|929|928.3|929.1|928.3|928.2|928.1|918
1628252090000|2021-08-06 12:14:50|928.8|928.2|928.7|928.2|928.8|928.2|928.6|928|25
1628252110000|2021-08-06 12:15:10|928.6|928|928.7|928|928.7|928|928.6|928|100
1628252120000|2021-08-06 12:15:20|928.6||928.6||928.6||928.6||50
1628252140000|2021-08-06 12:15:40|928.5||928.4||928.5||928.3||406
1628252160000|2021-08-06 12:16:00|928.3|928.1|928.4|928|928.5|928.2|928.3|928|1055
1628252170000|2021-08-06 12:16:10|928.3|927.8|927.9|927.6|928.3|927.8|927.9|927.6|1161
1628252180000|2021-08-06 12:16:20|928|927.5|927.8|927.1|928|927.6|927.6|927|1472
1628252190000|2021-08-06 12:16:30|927.7|927|927.6|927|927.7|927|927.6|927|0
1628252240000|2021-08-06 12:17:20|927.5|926.9|926.9|926.2|927.5|926.9|926.9|926.2|11699
1628252260000|2021-08-06 12:17:40|926.8|926.1|926.5|926|926.8|926.1|926.5|926|1694
1628252270000|2021-08-06 12:17:50|926.3|926.1|926.3|926|926.5|926.1|926.3|926|2022
1628252280000|2021-08-06 12:18:00|926.2|926.1|926|925.2|926.5|926.1|926|925.1|2734
1628252300000|2021-08-06 12:18:20|925.9|925.1|925.2|924.9|925.9|925.1|925.1|924.9|5213
1628252310000|2021-08-06 12:18:30|925.1|925|925.7|925|925.7|925.1|925|924.9|3092
1628252320000|2021-08-06 12:18:40|925.6|925.1|925.6|925.1|926|925.3|925.6|925|1271
1628252340000|2021-08-06 12:19:00|925.5|925|925.1|924.9|925.5|925|925.1|924.9|383
1628252350000|2021-08-06 12:19:10|925.2|924.7|925.4|924.7|925.5|925|925|924.7|3984
1628252360000|2021-08-06 12:19:20|925.5|925|925.7|925.1|926|925.5|925.3|925|860
1628252370000|2021-08-06 12:19:30|925.6||925.6||925.6||925.6||0
1628252380000|2021-08-06 12:19:40|925.9|925.8|925.8|925.4|926.3|926.1|925.5|925|20458
1628252390000|2021-08-06 12:19:50|925.9|925.5|925.9|925.7|926.4|925.8|925.9|925.5|575
1628252400000|2021-08-06 12:20:00|926.1|925.6|926.6|926.2|926.7|926.2|926|925.5|1476
1628252410000|2021-08-06 12:20:10|926.5|926.1|926.5|925.8|926.6|926.1|926.5|925.7|0
1628252420000|2021-08-06 12:20:20||925.9||925.9||925.9||925.9|180
1628252430000|2021-08-06 12:20:30||925.8||925.8||925.8||925.8|0
1628252450000|2021-08-06 12:20:50|926.4|925.7|926|925.7|926.4|925.7|925.9|925.7|3004
1628252460000|2021-08-06 12:21:00|925.9||925.9||925.9||925.9||0
1628252480000|2021-08-06 12:21:20|925.8|925.5|925.7|925.2|925.8|925.5|925.7|925.1|2407
1628252490000|2021-08-06 12:21:30|925.6|925.1|925.5|925|925.6|925.1|925.5|925|0
1628252500000|2021-08-06 12:21:40|925.4|924.9|925.1|924.7|925.4|924.9|925.1|924.7|4300
1628252510000|2021-08-06 12:21:50|925|924.8|925.8|925.1|926|925.7|925|924.8|4522
1628252520000|2021-08-06 12:22:00|925.7||925.7||925.7||925.7||0
1628252540000|2021-08-06 12:22:20|925.8|925|925.8|924.9|925.8|925.5|925.4|924.7|6962
1628252550000|2021-08-06 12:22:30|925.7|925|925.7|925.2|925.7|925.2|925.7|925|0
1628252630000|2021-08-06 12:23:50|925.8|925.3|925.6|925.1|925.8|925.3|925.4|924.9|3604
1628252650000|2021-08-06 12:24:10||925||924.8||925||924.8|0
1628252660000|2021-08-06 12:24:20|925.5|924.7|925.6|924.8|925.6|924.8|925.4|924.7|1560
1628252670000|2021-08-06 12:24:30|925.5|924.9|925.8|925.1|925.8|925.2|925.5|924.9|976
1628252680000|2021-08-06 12:24:40|925.6||925.6||925.6||925.6||0
1628252700000|2021-08-06 12:25:00|925.5|925|925.6|925.1|925.6|925.1|925.5|924.9|702
1628252730000|2021-08-06 12:25:30|925.7|925.2|926.1|925.4|926.6|925.9|925.7|925.2|2904
1628252740000|2021-08-06 12:25:40|926|925.3|926|925.3|926|925.3|926|925.3|0
1628252750000|2021-08-06 12:25:50||925.4||925.5||925.5||925.4|0
1628252760000|2021-08-06 12:26:00|925.9|925.4|926|925.5|926|925.7|925.8|925.4|2722
1628252790000|2021-08-06 12:26:30||925.6||925.6||925.6||925.6|0
1628252800000|2021-08-06 12:26:40|926.1|925.5|926.6|925.9|926.8|925.9|926.1|925.4|2362
1628252870000|2021-08-06 12:27:50|926.8|926.6|926.3|925.7|926.8|926.6|926.3|925.7|5911
1628252880000|2021-08-06 12:28:00|926.2|925.6|926.4|925.8|926.9|925.8|926|925.5|11266
1628252900000|2021-08-06 12:28:20|926.5|925.9|926.7|926.3|927.4|927|926.4|925.9|3749
1628252910000|2021-08-06 12:28:30|926.6|926.2|926.9|926.3|927.1|926.4|926.6|926.2|724
1628252920000|2021-08-06 12:28:40||926.2||926.2||926.2||926.2|0
1628252940000|2021-08-06 12:29:00||926.3||926.6||926.6||926.3|31
1628252970000|2021-08-06 12:29:30|926.8|926.3|926.5|925.9|926.8|926.3|926.4|925.9|4413
1628252980000|2021-08-06 12:29:40|926.4||926.4||926.4||926.4||0
1628252990000|2021-08-06 12:29:50|926.3|925.8|926.3|925.8|926.3|925.8|926.1|925.8|538
1628253000000|2021-08-06 12:30:00|926.2|925.7|926.8|926.2|926.9|926.2|926|925.4|5815
1628253010000|2021-08-06 12:30:10|926.3|926.1|927.8|926.7|927.9|926.7|926.3|926.1|1425
1628253020000|2021-08-06 12:30:20||926.8||927.1||927.2||926.8|647
1628253030000|2021-08-06 12:30:30|927.7|927.5|927.7|927.1|927.7|927.5|927.7|927.1|400
1628253040000|2021-08-06 12:30:40|927.6|926.9|927.7|926.9|927.8|926.9|927.4|926.5|923
1628253050000|2021-08-06 12:30:50|927.8|927|928.6|927.3|928.9|927.3|927.7|927|735
1628253060000|2021-08-06 12:31:00|928.7|927.4|929.6|928.3|929.9|929.1|928.7|927.4|1699
1628253070000|2021-08-06 12:31:10|929.5|928.2|929.5|928.3|929.5|928.3|929.5|927.8|0
1628253080000|2021-08-06 12:31:20|929.4||929.1||929.4||929.1||0
1628253090000|2021-08-06 12:31:30|929.2||929.2||929.2||929.2||0
1628253110000|2021-08-06 12:31:50|929.4|928.4|929.6|928.6|929.6|928.6|929.4|928.4|1078
1628253120000|2021-08-06 12:32:00|929.5|928.5|929.5|928.6|929.5|928.6|929.4|928.5|0
1628253130000|2021-08-06 12:32:10|929.6|928.7|931.2|930.3|931.7|930.3|929.6|928.7|3505
1628253140000|2021-08-06 12:32:20|931.3|930.4|931.3|930.7|931.3|930.7|931.3|930.4|143
1628253150000|2021-08-06 12:32:30|931.5|930.8|931.7|930.8|932.1|931|931.5|930.8|1498
1628253160000|2021-08-06 12:32:40|931.6|930.7|930.9|929.8|931.6|930.7|930.9|929.8|1330
1628253180000|2021-08-06 12:33:00|930.8|929.7|929.9|929.3|930.8|929.7|929.9|929|3503
1628253190000|2021-08-06 12:33:10|930.1|929.4|930.6|929.7|931.5|929.8|930.1|929.4|743
1628253200000|2021-08-06 12:33:20|930.5|929.6|930.2|929.3|930.5|929.6|930.2|929.3|260
1628253210000|2021-08-06 12:33:30|930.1|929.6|930.1|929.5|930.1|929.6|930|929.3|2533
1628253220000|2021-08-06 12:33:40|930.2|929.6|930.7|929.8|930.7|929.8|930.2|929.6|1179
1628253240000|2021-08-06 12:34:00|930.9|929.9|931.4|930.5|932.2|930.5|930.9|929.9|831
1628253250000|2021-08-06 12:34:10|931.5|930.6|931.2|930.5|931.5|930.6|931.2|930.5|0
1628253260000|2021-08-06 12:34:20|931.3|930.6|931.4|930.7|931.5|930.7|931.1|930.6|920
1628253270000|2021-08-06 12:34:30|931.3|930.6|931.3|930.5|931.3|930.6|931.3|930.5|0
1628253300000|2021-08-06 12:35:00|931.2|930.4|931.1|930.4|931.2|930.4|931.1|930.4|0
1628253310000|2021-08-06 12:35:10|931|930.5|931.3|930.7|931.3|931|930.9|930.5|1596
1628253320000|2021-08-06 12:35:20|931.2|930.6|931.1|930.4|931.2|930.6|931.1|930.4|0
1628253330000|2021-08-06 12:35:30|931.2|930.3|930.5|930|931.2|930.3|930.5|930|0
1628253350000|2021-08-06 12:35:50|930.4||930.4||930.5||930.4||108
1628253360000|2021-08-06 12:36:00|930.5|930.1|931.1|930.3|931.2|930.4|930.5|930.1|1936
1628253370000|2021-08-06 12:36:10|930.7|930.4|931.8|931.2|932.7|931.2|930.7|930.4|982
1628253380000|2021-08-06 12:36:20||931.1||931.2||931.2||931.1|0
1628253420000|2021-08-06 12:37:00|931.7|931|930.9|930.1|931.7|931|930.9|930|401
1628253430000|2021-08-06 12:37:10|930.8|930|932|930.9|932.1|930.9|930.8|930|2579
1628253440000|2021-08-06 12:37:20|931.9|930.8|931.4|930.6|931.9|930.8|931.4|930.6|0
1628253450000|2021-08-06 12:37:30|931.5|930.7|932|931|932.2|931|931.5|930.7|627
1628253460000|2021-08-06 12:37:40|931.9|931.1|932.4|931.6|932.7|931.6|931.9|931.1|670
1628253480000|2021-08-06 12:38:00|932.5|931.7|932.7|931.8|933.7|932.4|932.4|931.7|498
1628253490000|2021-08-06 12:38:10|932.6|931.7|932.5|931.7|932.6|931.7|932.5|931.7|0
1628253500000|2021-08-06 12:38:20|932.6|931.8|932.5|931.7|932.6|931.8|932.5|931.7|0
1628253520000|2021-08-06 12:38:40|932.6|931.8|933.6|932.9|934.2|932.9|932.6|931.8|1848
1628253530000|2021-08-06 12:38:50|933.5|932.8|933.1|932.5|933.5|932.8|933.1|932.2|920
1628253540000|2021-08-06 12:39:00|933.3|932.6|933.6|932.7|933.6|932.7|933.3|932.6|135
1628253550000|2021-08-06 12:39:10|933.8|932.8|934.2|933.1|934.4|933.4|933.6|932.8|821
1628253560000|2021-08-06 12:39:20||933||932.9||933||932.9|0
1628253570000|2021-08-06 12:39:30|934.3|933|934|933.2|934.4|934.3|934|933|9007
1628253580000|2021-08-06 12:39:40|933.9||934||934||933.9||0
1628253590000|2021-08-06 12:39:50|934.2|933.1|934.1|933.1|934.3|933.1|934|933.1|0
1628253600000|2021-08-06 12:40:00|934.2|933.2|933.8|932.9|934.3|933.2|933.8|932.9|0
1628253610000|2021-08-06 12:40:10|933.7|932.8|933.7|932.7|933.8|932.8|933.5|932.6|0
1628253630000|2021-08-06 12:40:30||932.8||932.9||932.9||932.8|0
1628253640000|2021-08-06 12:40:40|933.6|932.8|933.6|932.8|933.7|932.8|933.6|932.8|0
1628253650000|2021-08-06 12:40:50|933.7|932.9|934.5|933.6|934.6|934|933.7|932.9|6630
1628253660000|2021-08-06 12:41:00|934.7|933.7|934.9|933.7|935|933.7|934.2|933.6|790
1628253670000|2021-08-06 12:41:10|935|933.8|934.9|934.2|936.1|934.9|934.9|933.8|2529
1628253680000|2021-08-06 12:41:20|934.8|934.1|934.7|933.9|934.9|934.1|934.7|933.9|0
1628253690000|2021-08-06 12:41:30|934.6|934.1|935.5|935|935.7|935|934.6|934.1|604
1628253720000|2021-08-06 12:42:00|935.4|934.8|935.3|934.7|935.4|934.8|935.3|934.6|7348
1628253740000|2021-08-06 12:42:20|935.5|934.9|936|935.1|936.2|935.4|935.3|934.9|851
1628253750000|2021-08-06 12:42:30|935.7|934.7|934.7|933.7|935.7|934.7|934.6|933.7|61196
1628253760000|2021-08-06 12:42:40|934.6|933.9|934.4|933.6|934.6|933.9|934.4|933.6|260
1628253780000|2021-08-06 12:43:00|934.5|933.7|934.6|933.7|934.6|933.7|934.5|933.7|1000
1628253790000|2021-08-06 12:43:10|934.7|933.8|934.9|934.1|935.4|934.3|934.7|933.8|4076
1628253800000|2021-08-06 12:43:20|935|934.2|935.1|934.2|935.4|934.5|935|934.2|5156
1628253810000|2021-08-06 12:43:30|935|934.1|934.4|933.7|935|934.1|934.3|933.7|1066
1628253830000|2021-08-06 12:43:50|934.3|933.5|934.3|933.5|934.3|933.5|934.3|933.5|450
1628253840000|2021-08-06 12:44:00|934.2|933.7|933.4|932.9|934.2|933.7|933.4|932.7|992
1628253860000|2021-08-06 12:44:20||933||933.1||933.1||933|0
1628253870000|2021-08-06 12:44:30|933.6|933.2|934.4|933.6|934.5|933.7|933.6|933.2|2017
1628253880000|2021-08-06 12:44:40|934.5|933.7|934.9|934|935|934|934.5|933.7|0
1628253910000|2021-08-06 12:45:10|934.8|933.8|934.2|933.5|934.8|933.8|934.2|933.4|885
1628253930000|2021-08-06 12:45:30|934.1|933.4|934.1|933.4|934.1|933.4|934.1|933.4|0
1628253940000|2021-08-06 12:45:40|934|933.3|933.9|933.1|934|933.3|933.9|933|0
1628253950000|2021-08-06 12:45:50|933.8|932.8|933.2|932.7|933.8|932.8|933.2|932.4|708
1628253960000|2021-08-06 12:46:00|933.1|932.8|933.5|932.8|933.7|933.1|933|932.8|1169
1628253970000|2021-08-06 12:46:10|933.4|932.9|933.4|932.9|933.4|932.9|933.4|932.9|0
1628253980000|2021-08-06 12:46:20|933.6|933.1|933.6|932.9|933.7|933.2|933.6|932.9|1093
1628253990000|2021-08-06 12:46:30|933.7|933|934.1|933.5|934.2|933.7|933.7|933|536
1628254000000|2021-08-06 12:46:40||933.6||933.6||933.6||933.6|0
1628254010000|2021-08-06 12:46:50|934.2|933.7|935.3|934.3|935.5|934.3|934.2|933.7|4454
1628254020000|2021-08-06 12:47:00|935.2||935.2||935.2||935.2||0
1628254050000|2021-08-06 12:47:30|935.1|934.2|935.2|934.5|935.2|934.5|935|934.2|0
1628254070000|2021-08-06 12:47:50|935.3|934.6|935.8|935|936.2|935.1|935.3|934.6|1161
1628254080000|2021-08-06 12:48:00|935.7|934.7|935.1|934.5|935.7|935|934.8|934.5|25161
1628254110000|2021-08-06 12:48:30|935|934.6|934.8|934.2|935|934.6|934.8|934.1|299
1628254120000|2021-08-06 12:48:40|934.9|934.3|935.6|934.7|935.7|934.7|934.9|934.2|3242
1628254130000|2021-08-06 12:48:50|935.7|935|936|935.3|936|935.3|935.7|935|0
1628254150000|2021-08-06 12:49:10|936.1|935.4|936.7|935.7|936.8|935.7|936.1|935.4|6969
1628254160000|2021-08-06 12:49:20|936.8|935.8|937|936.1|937.3|936.1|936.8|935.8|0
1628254170000|2021-08-06 12:49:30|937.1|936.2|937.4|936.5|937.5|936.5|937.1|936.2|147
1628254180000|2021-08-06 12:49:40|937.1|936.6|937.4|937.1|937.4|937.1|937.1|936.6|518
1628254190000|2021-08-06 12:49:50|937.5|937.2|937.7|937.1|938|937.4|937.5|937.1|980
1628254200000|2021-08-06 12:50:00|937|937.2|936.7|935.9|938|937.4|936.7|935.8|27064
1628254210000|2021-08-06 12:50:10|936.6|935.8|936.6|935.8|936.6|935.8|936.6|935.8|0
1628254220000|2021-08-06 12:50:20|936.7|935.9|937|936.3|937|936.5|936.6|935.9|3772
1628254230000|2021-08-06 12:50:30|936.9|936.4|936.8|936.4|936.9|936.4|936.8|936.4|0
1628254240000|2021-08-06 12:50:40|936.7|936.2|936.6|936|936.7|936.2|936.6|936|83
1628254250000|2021-08-06 12:50:50|936.5|935.9|936.3|935.7|936.5|935.9|936.3|935.5|10300
1628254260000|2021-08-06 12:51:00|936.2|935.8|936.4|935.7|936.5|935.8|936.2|935.7|0
1628254320000|2021-08-06 12:52:00|936.3|935.8|937.4|936.7|937.6|936.7|936.3|935.8|936
1628254330000|2021-08-06 12:52:10||936.8||936.8||936.8||936.8|0
1628254340000|2021-08-06 12:52:20|||||||||50
1628254350000|2021-08-06 12:52:30|937.6|937|938|937.3|938|937.3|937.4|937|1218
1628254370000|2021-08-06 12:52:50|937.9|937.2|937.7|936.8|937.9|937.2|937.7|936.8|0
1628254380000|2021-08-06 12:53:00|937.8|936.9|937.9|937|937.9|937|937.8|936.9|0
1628254410000|2021-08-06 12:53:30|937.8|936.9|937.6|936.9|937.8|936.9|937.6|936.9|0
1628254420000|2021-08-06 12:53:40||937||937||937||937|0
1628254440000|2021-08-06 12:54:00|937.5|936.9|937.5|936.9|937.5|936.9|937.5|936.9|0
1628254450000|2021-08-06 12:54:10|937.4|937|937.3|936.9|937.4|937.1|937.3|936.9|1635
1628254470000|2021-08-06 12:54:30|937.2||937.2||937.2||937.2||0
1628254500000|2021-08-06 12:55:00|937.3|937|938|937.5|938.6|937.7|937.3|937|2125
1628254510000|2021-08-06 12:55:10|938.1||938||938.1||938||0
1628254520000|2021-08-06 12:55:20||937.6||937.6||937.6||937.6|0
1628254530000|2021-08-06 12:55:30|937.9|937.7|938.4|937.6|938.5|937.8|937.9|937.6|251
1628254540000|2021-08-06 12:55:40|938.3|937.7|938.1|937.7|938.3|937.7|938.1|937.7|0
1628254550000|2021-08-06 12:55:50|938.2|937.5|938.4|938|938.7|938|938.2|937.4|998
1628254560000|2021-08-06 12:56:00|938.6|938.1|939.9|939|939.9|939|938.6|938.1|318
1628254570000|2021-08-06 12:56:10|940|939.1|939.9|939.2|940|939.2|939.9|939.1|0
1628254580000|2021-08-06 12:56:20|940|939.3|940.1|939.7|940.4|939.8|940|939.3|887
1628254590000|2021-08-06 12:56:30|940|939.6|939.7|939.4|940|939.6|939.7|939.4|1005
1628254600000|2021-08-06 12:56:40|939.8||939.9||940.1||939.8||0
1628254610000|2021-08-06 12:56:50|939.8|939.2|939.3|938.4|939.8|939.2|939.3|938.4|692
1628254620000|2021-08-06 12:57:00|939.2|938.5|938.7|937.9|939.2|938.5|938.7|937.8|1315
1628254630000|2021-08-06 12:57:10|938.6|938|938.3|937.8|938.6|938|938.3|937.8|0
1628254640000|2021-08-06 12:57:20|938.5|937.9|938.8|938.1|938.9|938.3|938.5|937.9|4507
1628254650000|2021-08-06 12:57:30||938.2||938.2||938.2||938.2|0
1628254660000|2021-08-06 12:57:40|938.7||938.6||938.8||938.6||0
1628254680000|2021-08-06 12:58:00|938.5|938|938.5|937.9|938.5|938|938.2|937.7|138
1628254690000|2021-08-06 12:58:10|938.4||938.4||938.4||938.4||0
1628254710000|2021-08-06 12:58:30|938.3|938|938.4|937.9|938.4|938|938.3|937.9|108
1628254730000|2021-08-06 12:58:50|938.3||938.2||938.3||938.2||0
1628254740000|2021-08-06 12:59:00|938.1|937.6|939|938.3|939.1|938.5|937.9|937.6|3357
1628254750000|2021-08-06 12:59:10|938.7|938.4|938.6|938.4|938.7|938.4|938.6|938.4|0
1628254760000|2021-08-06 12:59:20|938.8|938.5|938.9|938.3|939|938.5|938.8|938.3|80
1628254770000|2021-08-06 12:59:30|938.8||938.9||938.9||938.8||0
1628254780000|2021-08-06 12:59:40|938.8|938.4|938.9|938.3|939|938.4|938.8|938.3|0
1628254790000|2021-08-06 12:59:50|939|938.4|939.3|938.6|939.3|938.6|939|938.4|0
1628254800000|2021-08-06 13:00:00|939.4|938.7|939|938.7|939.5|938.8|939|938.6|22
1628254810000|2021-08-06 13:00:10|938.9|938.5|938.6|938.4|938.9|938.5|938.6|938.4|1633
1628254820000|2021-08-06 13:00:20|938.5|938.2|938.5|938.1|938.6|938.2|938.4|937.9|742
1628254830000|2021-08-06 13:00:30||938||937.8||938||937.8|0
1628254840000|2021-08-06 13:00:40||937.9||937.9||937.9||937.9|0
1628254850000|2021-08-06 13:00:50|938.6|938|938.8|938.6|938.8|938.6|938.6|938|1065
1628254860000|2021-08-06 13:01:00|939|938.7|939.2|938.8|939.4|938.9|939|938.6|1013
1628254870000|2021-08-06 13:01:10|939.3|938.9|939.7|939.3|940|939.4|939.3|938.9|891
1628254880000|2021-08-06 13:01:20|939.8|939.4|939.9|939.5|940.1|939.5|939.8|939.4|120
1628254890000|2021-08-06 13:01:30|939.8||939.8||939.9||939.8||0
1628254900000|2021-08-06 13:01:40|939.9|939.6|940.1|939.5|940.4|940|939.9|939.5|6131
1628254910000|2021-08-06 13:01:50|940|939.3|939|938.3|940|939.3|939|938.2|1788
1628254920000|2021-08-06 13:02:00||938.4||938.5||938.5||938.4|0
1628254930000|2021-08-06 13:02:10|938.9|938.4|939.6|939.1|939.9|939.3|938.9|938.4|1097
1628254940000|2021-08-06 13:02:20|939.5|939|939.4|938.7|939.5|939|939.4|938.7|1342
1628254950000|2021-08-06 13:02:30|939.3|938.8|939.6|939|939.6|939|939.2|938.8|158
1628254960000|2021-08-06 13:02:40|939.7|939.1|940|939.3|940.1|939.3|939.7|939.1|358
1628254990000|2021-08-06 13:03:10|||||||||100
1628255010000|2021-08-06 13:03:30||939.2||939.2||939.2||939.2|0
1628255020000|2021-08-06 13:03:40|939.9|939.1|939.8|939.1|939.9|939.1|939.8|939.1|0
1628255030000|2021-08-06 13:03:50|939.7||939.5||939.7||939.5||0
1628255040000|2021-08-06 13:04:00|939.6|939.5|939.8|939.4|940.2|939.6|939.6|939.1|1998
1628255050000|2021-08-06 13:04:10|939.7||939.8||939.9||939.7||895
1628255060000|2021-08-06 13:04:20|939.7||939.7||939.7||939.7||0
1628255070000|2021-08-06 13:04:30|939.8||939.6||939.8||939.6||546
1628255080000|2021-08-06 13:04:40|939.8|939.5|940.4|940.1|940.4|940.1|939.8|939.5|1154
1628255090000|2021-08-06 13:04:50|940.6|940.2|941.9|941.3|942|941.3|940.5|940|3499
1628255100000|2021-08-06 13:05:00|942|941.4|942.5|941.6|942.5|941.6|942|941.4|0
1628255120000|2021-08-06 13:05:20|942.1||942.1||942.1||942.1||0
1628255130000|2021-08-06 13:05:30||941.5||941.4||941.5||941.3|0
1628255140000|2021-08-06 13:05:40|942|941.3|942|941.3|942|941.3|942|941.3|0
1628255150000|2021-08-06 13:05:50|941.9|941.4|941.5|941|941.9|941.4|941.1|941|451
1628255160000|2021-08-06 13:06:00||941.1||941.1||941.1||941.1|0
1628255170000|2021-08-06 13:06:10|941.4|941|941.4|941|941.5|941|941.3|941|0
1628255180000|2021-08-06 13:06:20|941.3||941.3||941.3||941.3||0
1628255190000|2021-08-06 13:06:30|941.4|941.1|942.2|941.8|943|942.4|941.4|941.1|20424
1628255200000|2021-08-06 13:06:40|942.1|941.9|942.2|941.9|942.2|942.1|942.1|941.9|222
1628255210000|2021-08-06 13:06:50|942.5|942|942.1|941.8|943.1|942.2|942.1|941.8|3456
1628255220000|2021-08-06 13:07:00|942|941.7|941.5|941.1|942.1|941.8|941.4|940.7|1095
1628255230000|2021-08-06 13:07:10|941.4||941.4||941.4||941.4||0
1628255240000|2021-08-06 13:07:20|941.3|940.9|941.4|940.6|941.4|940.9|941.3|940.6|59
1628255250000|2021-08-06 13:07:30|941.5|940.7|941.5|941.1|941.5|941.1|941.5|940.7|1000
1628255260000|2021-08-06 13:07:40|941.4|941|941.4|940.6|941.4|941|941.4|940.6|0
1628255270000|2021-08-06 13:07:50|941.3|940.5|941|939.9|941.3|940.5|941|939.9|420
1628255300000|2021-08-06 13:08:20|940.9||940.6||940.9||940.6||0
1628255310000|2021-08-06 13:08:30|940.5|939.7|940.2|939.7|940.5|939.7|940.2|939.7|75
1628255320000|2021-08-06 13:08:40|940.1|939.6|940|939.3|940.1|939.6|940|939.3|502
1628255340000|2021-08-06 13:09:00|939.9|939.2|939.6|939|939.9|939.2|939.6|938.9|862
1628255350000|2021-08-06 13:09:10|939.5||939.5||939.5||939.5||0
1628255360000|2021-08-06 13:09:20|939|938.8|939.4|938.6|939.5|938.9|939|938.5|5000
1628255370000|2021-08-06 13:09:30|939.3||939.2||939.3||939.2||0
1628255380000|2021-08-06 13:09:40||938.7||938.6||938.7||938.6|0
1628255390000|2021-08-06 13:09:50|939.3|938.7|939.8|939.3|940|939.4|939.3|938.7|2588
1628255400000|2021-08-06 13:10:00|939.9||939.9||940||939.9||0
1628255410000|2021-08-06 13:10:10||939.4||939.4||939.4||939.4|0
1628255420000|2021-08-06 13:10:20|939.8|939.3|939.5|939|939.8|939.3|939.5|938.9|364
1628255430000|2021-08-06 13:10:30||938.9||938.9||939||938.9|0
1628255440000|2021-08-06 13:10:40||939||938.9||939||938.9|0
1628255450000|2021-08-06 13:10:50|939.4|938.8|939.4|938.5|940|939.1|939.4|938.5|724
1628255460000|2021-08-06 13:11:00|939.3||938.9||939.3||938.9||0
1628255490000|2021-08-06 13:11:30|938.8|938.3|938.6|938|938.9|938.3|938.6|937.9|720
1628255510000|2021-08-06 13:11:50|938.5|937.9|938.3|937.6|938.5|937.9|938.3|937.5|0
1628255530000|2021-08-06 13:12:10|938.2|937.7|938.2|937.7|938.2|937.7|938.2|937.7|0
1628255550000|2021-08-06 13:12:30||937.8||937.7||937.8||937.7|0
1628255560000|2021-08-06 13:12:40|938.1|937.5|938.6|937.8|938.7|938|938|937.5|2505
1628255570000|2021-08-06 13:12:50|938.7|937.9|939.5|938.6|939.7|938.6|938.7|937.9|736
1628255580000|2021-08-06 13:13:00||938.7||938.7||938.7||938.7|0
1628255590000|2021-08-06 13:13:10|939.4|938.5|939|938.1|939.4|938.5|939|938.1|874
1628255600000|2021-08-06 13:13:20|938.9|938|938.6|937.9|938.9|938|938.6|937.7|0
1628255610000|2021-08-06 13:13:30|938.5|937.7|938.5|937.5|938.5|937.7|938.5|937.5|0
1628255630000|2021-08-06 13:13:50|938.4|937.3|938.1|937.5|938.4|937.5|938|937.2|2095
1628255640000|2021-08-06 13:14:00|938.2|937.6|938.5|937.7|938.7|937.9|938.2|937.6|1335
1628255650000|2021-08-06 13:14:10|938.4|937.8|938.4|937.8|938.4|937.8|938.4|937.7|0
1628255660000|2021-08-06 13:14:20||937.9||937.9||937.9||937.8|54
1628255670000|2021-08-06 13:14:30|938.3|937.8|938.1|937.8|938.3|937.8|938.1|937.8|0
1628255680000|2021-08-06 13:14:40|938|937.6|938|937.5|938|937.6|937.9|937.5|106
1628255700000|2021-08-06 13:15:00|937.9||937.9||937.9||937.9||0
1628255710000|2021-08-06 13:15:10|938|937.6|938.5|938|938.6|938.1|938|937.6|1467
1628255720000|2021-08-06 13:15:20|938.4|937.8|938.1|937.7|938.4|937.8|938.1|937.7|936
1628255730000|2021-08-06 13:15:30|938|937.8|938.9|938.3|938.9|938.3|938|937.7|892
1628255740000|2021-08-06 13:15:40|939|938.4|939.6|938.7|939.6|938.7|938.9|938.3|400
1628255750000|2021-08-06 13:15:50|939.5|938.8|940|939.4|940|939.4|939.4|938.8|541
1628255760000|2021-08-06 13:16:00||939.5||939.7||939.7||939.4|0
1628255770000|2021-08-06 13:16:10|939.9|939.5|940|939.4|940|939.5|939.7|939.4|1560
1628255780000|2021-08-06 13:16:20|939.9||939.9||939.9||939.9||0
1628255790000|2021-08-06 13:16:30|939.8||939.8||939.8||939.8||0
1628255800000|2021-08-06 13:16:40|939.7|939.3|939.5|939.1|939.7|939.3|939.5|939.1|74
1628255810000|2021-08-06 13:16:50|939.4|938.9|939.2|938.7|939.4|938.9|939.2|938.7|763
1628255820000|2021-08-06 13:17:00|939.1|938.8|939.1|938.7|939.1|938.8|939.1|938.7|0
1628255830000|2021-08-06 13:17:10||938.8||938.8||938.8||938.8|0
1628255840000|2021-08-06 13:17:20|939.2|938.9|939.5|939.1|939.5|939.1|939.2|938.9|1297
1628255850000|2021-08-06 13:17:30|939.6|939.2|940|939.5|940|939.5|939.6|939.2|668
1628255860000|2021-08-06 13:17:40|939.5|939.4|939.7|939.1|940|939.5|939.5|939.1|4857
1628255870000|2021-08-06 13:17:50|939.5||939.4||939.5||939.4||0
1628255880000|2021-08-06 13:18:00|939.6|939.2|940|939.4|940|939.4|939.6|939.2|193
1628255890000|2021-08-06 13:18:10|940.1|939.5|940|939.6|940.4|939.6|940|939.5|4200
1628255980000|2021-08-06 13:19:40|939.9|939.4|939.3|939.1|939.9|939.4|939.3|939.1|1859
1628255990000|2021-08-06 13:19:50|939.4|939.3|939.3|939|939.4|939.3|939.2|938.9|866
1628256000000|2021-08-06 13:20:00|939.2|938.8|938.8|938.6|939.3|938.8|938.8|938.6|1539
1628256010000|2021-08-06 13:20:10|939|938.7|939.4|938.8|939.4|939.2|939|938.7|879
1628256020000|2021-08-06 13:20:20|939.3|938.7|939|938.6|939.3|938.7|939|938.6|0
1628256030000|2021-08-06 13:20:30|938.9||938.8||939||938.8||122
1628256060000|2021-08-06 13:21:00|939|938.7|939.4|939|939.7|939.1|939|938.7|1095
1628256070000|2021-08-06 13:21:10||938.9||938.9||939||938.9|0
1628256080000|2021-08-06 13:21:20|939.3|938.8|939|938.6|939.4|938.8|939|938.6|0
1628256090000|2021-08-06 13:21:30|938.9|938.7|939.4|938.8|939.5|938.8|938.9|938.7|213
1628256100000|2021-08-06 13:21:40|939.5|938.9|939.3|938.7|939.8|938.9|939.3|938.7|0
1628256120000|2021-08-06 13:22:00|939.2|938.6|939.1|938.7|939.2|938.7|939.1|938.6|0
1628256130000|2021-08-06 13:22:10|939|938.6|939|938.6|939|938.7|939|938.6|0
1628256150000|2021-08-06 13:22:30|939.1|938.7|939|938.6|939.2|938.7|939|938.6|1248
1628256160000|2021-08-06 13:22:40|939.2|938.7|939.4|938.9|939.8|939|939.2|938.7|450
1628256170000|2021-08-06 13:22:50||938.8||939.1||939.1||938.8|0
1628256180000|2021-08-06 13:23:00||939.2||939.1||939.3||939|0
1628256190000|2021-08-06 13:23:10||939||939.1||939.1||939|0
1628256200000|2021-08-06 13:23:20|939.3|939|939.3|939|939.3|939|939.3|939|80
1628256240000|2021-08-06 13:24:00|939.2|938.8|939|938.6|939.3|938.8|938.8|938.6|2424
1628256250000|2021-08-06 13:24:10|939.3|938.7|939.8|939|939.8|939|939.3|938.7|357
1628256260000|2021-08-06 13:24:20|939.6||939.6||939.6||939.6||0
1628256270000|2021-08-06 13:24:30|939.5||939.5||939.5||939.5||0
1628256290000|2021-08-06 13:24:50|939.6|939.1|939.5|939.1|939.7|939.1|939.5|939.1|681
1628256300000|2021-08-06 13:25:00|939.7|939.2|939.5|939.2|939.7|939.2|939.5|939.2|267
1628256310000|2021-08-06 13:25:10||939.1||939.2||939.2||939.1|0
1628256320000|2021-08-06 13:25:20||939.1||939.1||939.1||939.1|0
1628256330000|2021-08-06 13:25:30|939.6|939.2|940|939.3|940.4|939.7|939.6|939.2|2188
1628256340000|2021-08-06 13:25:40|939.9|939.2|939.5|939.1|939.9|939.2|939.5|939.1|0
1628256350000|2021-08-06 13:25:50|939.4|939|939.7|939.1|939.7|939.4|939.2|939|2095
1628256360000|2021-08-06 13:26:00|939.8|939.2|940.5|939.9|940.5|939.9|939.8|939.2|617
1628256370000|2021-08-06 13:26:10|940.6||940.6||940.6||940.6||0
1628256380000|2021-08-06 13:26:20|940.8|940|940.9|940.5|941|940.6|940.5|940|4176
1628256390000|2021-08-06 13:26:30|940.8|940.4|940.1|939.6|940.8|940.4|940|939.6|14940
1628256400000|2021-08-06 13:26:40||939.7||939.7||939.7||939.7|0
1628256410000|2021-08-06 13:26:50|940|939.6|939.6|939|940|939.6|939.5|938.9|358
1628256420000|2021-08-06 13:27:00|939.7||939.7||939.7||939.7||0
1628256430000|2021-08-06 13:27:10|939.6||939.5||939.6||939.5||0
1628256440000|2021-08-06 13:27:20|939.6|939.1|940.1|939.7|940.1|939.7|939.5|939.1|3468
1628256450000|2021-08-06 13:27:30|940.4|939.8|940.2|939.6|940.5|940|940.2|939.6|3490
1628256460000|2021-08-06 13:27:40|940.3|939.7|940.8|940.2|940.8|940.3|940.3|939.7|2697
1628256470000|2021-08-06 13:27:50|940.7|940.3|940.4|940.2|940.7|940.3|940.4|940.2|1502
1628256500000|2021-08-06 13:28:20|940.3|940|939.8|939.3|940.3|940|939.8|939.3|4469
1628256520000|2021-08-06 13:28:40|939.7||939.7||939.7||939.7||0
1628256540000|2021-08-06 13:29:00|939.6|939.1|939.3|938.4|939.6|939.1|939.3|938.3|159
1628256560000|2021-08-06 13:29:20|939.2|938.3|938.4|937.6|939.2|938.3|938.4|937.5|481
1628256570000|2021-08-06 13:29:30|938.1|937.7|938.1|937.6|938.1|937.7|938.1|937.6|0
1628256580000|2021-08-06 13:29:40|938|937.5|937.9|937.3|938|937.5|937.7|937.3|347
1628256590000|2021-08-06 13:29:50|937.3|937.2|937.3|937|937.9|937.3|937.3|936.7|4002
1628256600000|2021-08-06 13:30:00|937.2|936.8|937.3|936.7|937.3|936.8|937.1|936.6|687
1628256610000|2021-08-06 13:30:10|937.5|936.8|938.2|937.4|938.3|937.7|937.2|936.6|3742
1628256620000|2021-08-06 13:30:20|938|937.3|937.6|937.1|938|937.3|937.6|937.1|1710
1628256630000|2021-08-06 13:30:30|937.7|937.2|938|937.6|938|937.6|937.4|937.2|469
1628256640000|2021-08-06 13:30:40||937.5||937.5||937.5||937.5|0
1628256650000|2021-08-06 13:30:50|937.8|937.3|937.8|937.2|937.8|937.3|937.6|937|767
1628256660000|2021-08-06 13:31:00||937.3||937.3||937.3||937.3|0
1628256670000|2021-08-06 13:31:10|938|937.4|938.2|937.9|938.2|938|937.9|937.4|6927
1628256680000|2021-08-06 13:31:20||937.8||937.8||937.8||937.8|0
1628256700000|2021-08-06 13:31:40|938.4|937.9|938.7|938.1|938.8|938.1|938.4|937.9|1103
1628256710000|2021-08-06 13:31:50|938.6|938|938.6|937.8|938.6|938|938.6|937.8|0
1628256720000|2021-08-06 13:32:00|938.5|937.9|938.5|937.8|938.7|937.9|938.5|937.8|3000
1628256730000|2021-08-06 13:32:10||938||938||938||938|0
1628256740000|2021-08-06 13:32:20|938.6|938.1|938|937.3|938.7|938.4|938|937.3|2580
1628256750000|2021-08-06 13:32:30|937.9|937.2|937.6|936.8|937.9|937.2|937.6|936.8|339
1628256760000|2021-08-06 13:32:40|937.8|936.9|937.6|937.2|937.8|937.2|937.6|936.9|270
1628256770000|2021-08-06 13:32:50|937.8|937.1|938.2|937.6|938.3|937.7|937.8|937|1136
1628256780000|2021-08-06 13:33:00|938.1|937.7|938.2|937.6|938.2|937.7|938.1|937.6|0
1628256790000|2021-08-06 13:33:10|938.1|937.7|938.1|937.6|938.1|937.7|938.1|937.6|920
1628256800000|2021-08-06 13:33:20|938|937.4|937.7|937.3|938|937.4|937.7|937.3|81
1628256810000|2021-08-06 13:33:30|937.6|937.1|937.5|936.8|937.6|937.1|937.5|936.8|83
1628256820000|2021-08-06 13:33:40|937.4|937.1|937.2|936.4|937.4|937.1|937.2|936.3|1541
1628256830000|2021-08-06 13:33:50||936.3||936.2||936.3||936.2|11
1628256840000|2021-08-06 13:34:00|937.1|936|936.6|935.6|937.1|936|936.6|935.5|5342
1628256850000|2021-08-06 13:34:10||935.7||935.8||935.8||935.7|0
1628256870000|2021-08-06 13:34:30|936.5|935.7|936.2|935.5|936.5|936|935.9|935.2|7320
1628256880000|2021-08-06 13:34:40|936.3|935.6|936.6|936.2|936.9|936.3|936.3|935.6|876
1628256890000|2021-08-06 13:34:50|936.5|936.1|936.3|935.6|936.5|936.1|936.1|935.5|2477
1628256900000|2021-08-06 13:35:00|936.2|935.5|936.2|935.5|936.3|935.7|935.9|935.2|3887
1628256910000|2021-08-06 13:35:10|936.3||936.2||936.3||936.2||0
1628256930000|2021-08-06 13:35:30|936.1|935.8|935.9|935.3|936.1|935.8|935.9|935.3|321
1628256940000|2021-08-06 13:35:40|935.8|935.1|935.7|934.7|935.8|935.1|935.7|934.7|322
1628256950000|2021-08-06 13:35:50|935.6|934.6|935.5|934.5|935.6|934.6|935.5|934.5|0
1628256960000|2021-08-06 13:36:00|935.4|934.6|935.3|934.6|935.4|934.8|935.3|934.5|0
1628256970000|2021-08-06 13:36:10|935.2|935|935|934.3|935.2|935|935|934.2|582
1628256980000|2021-08-06 13:36:20|934.9|934.2|935.5|934.7|935.5|934.7|934.9|934|948
1628256990000|2021-08-06 13:36:30|935.3||935.3||935.3||935.3||0
1628257000000|2021-08-06 13:36:40|935.5|934.8|936.7|936|937|936.2|935.5|934.8|3021
1628257010000|2021-08-06 13:36:50|936.6||936.6||936.6||936.6||30
1628257020000|2021-08-06 13:37:00|936.5|935.9|936|935.5|936.5|935.9|935.9|935.5|1762
1628257030000|2021-08-06 13:37:10|935.9|935.3|936.1|935.4|936.3|935.4|935.7|934.7|1049
1628257040000|2021-08-06 13:37:20|936||936||936||936||0
1628257050000|2021-08-06 13:37:30||935.3||935.4||935.4||935.3|0
1628257060000|2021-08-06 13:37:40|936.1|935.5|936.1|936|936.1|936|936|935.5|210
1628257070000|2021-08-06 13:37:50|936.3||936.5||936.8||936.3||1069
1628257080000|2021-08-06 13:38:00|936.4|935.9|936|935.3|936.4|935.9|935.9|935.2|1904
1628257090000|2021-08-06 13:38:10|936.1|935.4|936.8|936|936.8|936|936|935.4|1026
1628257100000|2021-08-06 13:38:20|936.7|936.1|936.7|936.1|936.7|936.1|936.7|936.1|0
1628257110000|2021-08-06 13:38:30|936.6|936|936.3|935.4|937|936.1|936.3|935.4|620
1628257130000|2021-08-06 13:38:50|936.2||936.2||936.2||936.2||400
1628257140000|2021-08-06 13:39:00|936.1|935.5|936|935.2|936.1|935.5|936|935.2|0
1628257150000|2021-08-06 13:39:10|935.9|935.1|935.6|934.9|935.9|935.1|935.6|934.8|0
1628257160000|2021-08-06 13:39:20||935||935||935||935|0
1628257170000|2021-08-06 13:39:30|935.8|935.1|936.6|935.8|936.7|935.8|935.8|935.1|1124
1628257180000|2021-08-06 13:39:40|936.4|935.7|936.3|935.7|936.4|935.7|936.3|935.7|0
1628257190000|2021-08-06 13:39:50|936.2|935.8|937|936.3|937.2|936.3|936.2|935.8|15925
1628257200000|2021-08-06 13:40:00|937.3|936.4|938.7|937.8|938.8|937.8|937.3|936.4|509
1628257210000|2021-08-06 13:40:10|938.8|937.9|939|938.1|939.1|938.1|938.8|937.9|0
1628257220000|2021-08-06 13:40:20|938.8|938|938.5|937.6|938.8|938.2|938.4|937.6|1738
1628257230000|2021-08-06 13:40:30|938.4|937.5|938|937.2|938.4|937.5|938|937.2|0
1628257240000|2021-08-06 13:40:40|937.9|937.1|937.9|937.2|938|937.2|937.7|937|0
1628257250000|2021-08-06 13:40:50|938|937.3|938.9|937.9|939|937.9|938|937.3|1224
1628257260000|2021-08-06 13:41:00|938.7|937.8|938.6|937.8|938.7|937.9|938.6|937.6|0
1628257270000|2021-08-06 13:41:10|938.9|937.9|939.5|938.5|939.6|938.5|938.9|937.9|243
1628257280000|2021-08-06 13:41:20|939.6|938.6|939.9|938.9|940|938.9|939.6|938.6|0
1628257290000|2021-08-06 13:41:30|939.8|939|939.7|938.9|939.8|939|939.7|938.9|0
1628257300000|2021-08-06 13:41:40|939.6|938.8|939.2|938.7|939.6|938.8|939.2|938.3|976
1628257320000|2021-08-06 13:42:00|939.4|938.8|940|939.1|940|939.1|939.4|938.8|1401
1628257330000|2021-08-06 13:42:10|939.9|939|939.9|939|939.9|939|939.9|939|0
1628257340000|2021-08-06 13:42:20||939.1||939.1||939.1||939.1|147
1628257350000|2021-08-06 13:42:30|939.8||939.8||939.9||939.8||0
1628257360000|2021-08-06 13:42:40|939.7||939.7||939.7||939.7||0
1628257380000|2021-08-06 13:43:00|939.6|938.9|939.1|938.2|939.6|938.9|939|938.1|768
1628257400000|2021-08-06 13:43:20|939.3|939.1|939.9|938.9|940|939.1|939.1|938.2|674
1628257410000|2021-08-06 13:43:30|939.8|939|940|939.6|940|939.8|939.8|939|687
1628257420000|2021-08-06 13:43:40|939.9|939.3|939.7|938.8|939.9|939.3|939.7|938.7|1293
1628257430000|2021-08-06 13:43:50|939.6|938.7|939.5|938.6|939.6|938.7|939.5|938.4|0
1628257460000|2021-08-06 13:44:20|939.4|938.5|939.1|938.1|939.4|938.5|939.1|938.1|1120
1628257470000|2021-08-06 13:44:30||938.2||938.2||938.2||938.2|0
1628257480000|2021-08-06 13:44:40|939.3|938.5|939.8|939|940|939|939.3|938.2|1621
1628257490000|2021-08-06 13:44:50|939.7|938.9|939.3|938.4|939.7|938.9|939.3|938.4|0
1628257510000|2021-08-06 13:45:10||938.5||938.5||938.5||938.5|0
1628257520000|2021-08-06 13:45:20|939.2|938.4|939.1|938.5|939.2|938.5|939|938.2|0
1628257530000|2021-08-06 13:45:30|939||939.1||939.1||939||0
1628257550000|2021-08-06 13:45:50|939|938.3|938.8|937.9|939|938.5|938.8|937.9|758
1628257560000|2021-08-06 13:46:00|938.9|937.8|938.7|938|938.9|938|938.5|937.7|231
1628257570000|2021-08-06 13:46:10|938.5|937.9|939.3|938.6|939.3|938.6|938.5|937.7|1882
1628257580000|2021-08-06 13:46:20|939.2|938.5|939.1|938.3|939.2|938.5|939.1|938.2|0
1628257590000|2021-08-06 13:46:30|939|938.2|939|938.2|939|938.2|939|938.2|0
1628257600000|2021-08-06 13:46:40|938.9|938.1|938.8|937.6|938.9|938.1|938.8|937.6|673
1628257620000|2021-08-06 13:47:00|938.7|937.7|938.6|937.7|938.7|937.7|938.6|937.7|0
1628257630000|2021-08-06 13:47:10||937.6||937.5||937.6||937.5|0
1628257640000|2021-08-06 13:47:20||937.4||937.3||937.4||937.3|0
1628257650000|2021-08-06 13:47:30|938.5|937.5|938.1|937.6|938.5|938|937.9|937.2|2553
1628257660000|2021-08-06 13:47:40|938.5|937.7|938.6|937.9|938.6|937.9|938.1|937.5|772
1628257670000|2021-08-06 13:47:50||938||937.9||938||937.9|0
1628257680000|2021-08-06 13:48:00|938.5|938|938.5|938|938.5|938|938.5|938|0
1628257690000|2021-08-06 13:48:10|938.6|938.2|938.6|938.2|938.6|938.3|938.3|937.9|6397
1628257700000|2021-08-06 13:48:20|938.5||938.5||938.5||938.5||0
1628257710000|2021-08-06 13:48:30|938.4|938|938.4|937.9|938.4|938|938.3|937.9|498
1628257740000|2021-08-06 13:49:00|938.3||938.3||938.4||938.3||0
1628257760000|2021-08-06 13:49:20|938.2|937.8|938.1|937.8|938.2|937.8|938|937.6|3407
1628257780000|2021-08-06 13:49:40|938.3|937.9|939.3|938.7|939.3|938.7|938.3|937.9|1836
1628257790000|2021-08-06 13:49:50|939.2|938.6|939.2|938.6|939.3|938.6|939.2|938.6|0
1628257820000|2021-08-06 13:50:20|939.1|938.5|938.6|938.1|939.1|938.5|938.5|938.1|1529
1628257840000|2021-08-06 13:50:40||938.2||938.1||938.2||938.1|0
1628257850000|2021-08-06 13:50:50|938.5|938|938.3|937.6|938.6|938|938.3|937.5|910
1628257860000|2021-08-06 13:51:00|938.2||938.1||938.2||938.1||0
1628257880000|2021-08-06 13:51:20|938|937.7|938.6|938|938.9|938.2|937.9|937.6|4252
1628257890000|2021-08-06 13:51:30|938.5|937.9|938.4|937.9|938.5|937.9|938.4|937.6|68
1628257900000|2021-08-06 13:51:40|938.3|937.8|938.1|937.6|938.4|937.9|938.1|937.6|793
1628257910000|2021-08-06 13:51:50|938|938|938.6|938.2|938.6|938.2|938|937.5|9084
1628257920000|2021-08-06 13:52:00|938.4|938.1|938.3|937.8|938.6|938.4|938.3|937.8|612
1628257930000|2021-08-06 13:52:10|938.2|937.7|938.1|937.3|938.2|937.7|938|937.1|601
1628257940000|2021-08-06 13:52:20|938|937.4|938.1|937.6|938.1|937.8|937.5|937.4|5306
1628257950000|2021-08-06 13:52:30|937.8|937.5|937.8|937.7|937.8|937.7|937.8|937.4|0
1628257960000|2021-08-06 13:52:40|938.1||938.1||938.4||938.1||1211
1628257970000|2021-08-06 13:52:50||937.8||937.8||937.8||937.8|0
1628257980000|2021-08-06 13:53:00|938.4|937.9|938.6|937.9|938.6|937.9|938.4|937.9|361
1628257990000|2021-08-06 13:53:10|938.5|938|938.5|938.1|938.5|938.1|938.5|938|0
1628258000000|2021-08-06 13:53:20|938.6|938|939.1|938.6|939.4|938.6|938.6|938|372
1628258040000|2021-08-06 13:54:00||938.7||938.6||938.7||938.6|0
1628258070000|2021-08-06 13:54:30||938.7||938.7||938.7||938.7|0
1628258100000|2021-08-06 13:55:00|939|938.6|938.7|938.5|939|938.6|938.7|938.5|1124
1628258110000|2021-08-06 13:55:10|938.6|938.3|938.3|937.7|938.6|938.5|938.2|937.6|1368
1628258120000|2021-08-06 13:55:20|938.2||938.2||938.2||938.2||0
1628258130000|2021-08-06 13:55:30|938.1|937.5|937.9|937.2|938.2|937.5|937.8|937.2|139
1628258140000|2021-08-06 13:55:40||937.3||937.7||937.7||937.2|0
1628258150000|2021-08-06 13:55:50||937.5||937.5||937.7||937.2|128
1628258160000|2021-08-06 13:56:00|937.8|937.3|937|936.4|937.8|937.3|937|936.4|2326
1628258180000|2021-08-06 13:56:20|936.9|936.3|936.7|936.3|936.9|936.3|936.7|936.2|0
1628258190000|2021-08-06 13:56:30|937|936.4|937.3|936.7|938.1|937.3|937|936.4|2811
1628258200000|2021-08-06 13:56:40||936.8||936.7||936.8||936.7|0
1628258210000|2021-08-06 13:56:50|937.2|936.8|937.4|937.1|937.4|937.1|937.2|936.8|301
1628258220000|2021-08-06 13:57:00|937.9|937.2|937|936.4|937.9|937.2|937|936.4|2148
1628258230000|2021-08-06 13:57:10|936.9|936.3|936.8|936.2|936.9|936.3|936.8|936.1|0
1628258240000|2021-08-06 13:57:20|936.7|936.1|936.8|936.2|936.8|936.2|936.7|936|0
1628258250000|2021-08-06 13:57:30|936.6|936.3|937.2|936.5|937.2|936.5|936.6|936.2|674
1628258260000|2021-08-06 13:57:40|936.9|936.4|936.9|936.4|936.9|936.4|936.9|936.4|0
1628258270000|2021-08-06 13:57:50|937.2|936.5|937.9|937|938.3|937|937.2|936.5|209
1628258280000|2021-08-06 13:58:00|938|937.1|939.1|938.2|939.5|938.2|937.9|937.1|288
1628258310000|2021-08-06 13:58:30|938.9||938.9||938.9||938.9||0
1628258320000|2021-08-06 13:58:40||938.3||938.3||938.3||938.3|0
1628258340000|2021-08-06 13:59:00|939.1|938.4|938.5|938.2|939.5|938.6|938.5|938.2|2292
1628258390000|2021-08-06 13:59:50|938.8|938.3|939.7|938.7|939.9|938.7|938.8|938.3|1329
1628258400000|2021-08-06 14:00:00|939.6|938.6|939.4|938.6|939.6|938.6|939.2|938.5|233
1628258410000|2021-08-06 14:00:10|939.5|938.7|939|938.4|939.5|938.7|939|938.4|0
1628258420000|2021-08-06 14:00:20|938.9|938.3|938.5|938.1|938.9|938.3|938.5|938.1|1362
1628258430000|2021-08-06 14:00:30|||||||||99
1628258440000|2021-08-06 14:00:40|938.4|938.2|938.2|937.7|938.4|938.2|938.1|937.7|531
1628258450000|2021-08-06 14:00:50|938.3|937.8|938.3|937.7|938.5|937.9|938.3|937.7|907
1628258470000|2021-08-06 14:01:10|938.4|937.8|939|938.7|939.6|938.7|938.3|937.8|1404
1628258480000|2021-08-06 14:01:20||938.5||938.3||938.5||938.3|0
1628258490000|2021-08-06 14:01:30|938.9||938.8||938.9||938.8||0
1628258500000|2021-08-06 14:01:40|938.7|938.2|938.7|938|938.7|938.2|938.3|937.9|500
1628258510000|2021-08-06 14:01:50|938.6|937.8|938.6|938.1|938.6|938.1|938.6|937.8|0
1628258520000|2021-08-06 14:02:00|938.8|938.2|939.6|939.3|940|939.3|938.8|938.2|1811
1628258530000|2021-08-06 14:02:10|940|939.4|941|940.3|941|940.3|940|939.4|462
1628258540000|2021-08-06 14:02:20|941.1|940.4|941.7|940.9|941.8|941.6|941.1|940.4|1773
1628258550000|2021-08-06 14:02:30|941.6|941|942|941.3|942|941.3|941.5|941|604
1628258580000|2021-08-06 14:03:00|942.1|941.6|942.8|941.7|942.9|941.7|942.1|941.6|2132
1628258590000|2021-08-06 14:03:10|942.9|941.8|943.1|942.4|943.7|942.7|942.9|941.8|1813
1628258600000|2021-08-06 14:03:20|943|942.5|943|942.4|943|942.5|943|942.4|0
1628258610000|2021-08-06 14:03:30|943.2|942.5|943.9|943|944|943|943.2|942.5|2383
1628258620000|2021-08-06 14:03:40|943.8|943.1|943.8|943.3|943.8|943.4|943.6|943.1|0
1628258630000|2021-08-06 14:03:50|943.7|943.1|943.4|942.9|943.7|943.1|943.4|942.9|577
1628258640000|2021-08-06 14:04:00|943.3|942.7|943.3|942.6|943.4|942.9|942.9|942.5|1614
1628258650000|2021-08-06 14:04:10|943.2|942.5|943.2|942.5|943.2|942.5|943.2|942.5|0
1628258670000|2021-08-06 14:04:30||942.6||942.6||942.6||942.6|0
1628258690000|2021-08-06 14:04:50|943.3|942.7|944|943.4|944|943.5|943.3|942.7|2076
1628258700000|2021-08-06 14:05:00|943.7|943.5|943.7|943.2|944|943.6|943.7|943.2|667
1628258710000|2021-08-06 14:05:10|943.8||943.7||943.8||943.7||0
1628258720000|2021-08-06 14:05:20|943.6|943|943.2|942.3|943.6|943|943.2|942.2|1565
1628258730000|2021-08-06 14:05:30|943.1|942.2|943|942|943.1|942.2|943|942|450
1628258740000|2021-08-06 14:05:40|942.9|942.2|942.7|942.2|942.9|942.2|942.7|942.2|0
1628258750000|2021-08-06 14:05:50|942.6|942.6|942.6|942.2|942.7|942.6|942.6|942.2|83
1628258760000|2021-08-06 14:06:00|942.5|942|942.3|941.6|942.6|942|942.3|941.6|100
1628258770000|2021-08-06 14:06:10||941.5||941.5||941.5||941.3|0
1628258780000|2021-08-06 14:06:20|942.2|942.2|942.2|941.4|942.3|942.2|942.2|941.3|81
1628258790000|2021-08-06 14:06:30|942.3|941.3|942.1|941.5|942.3|941.5|942.1|941.3|0
1628258800000|2021-08-06 14:06:40||941.4||941.4||941.4||941.4|0
1628258810000|2021-08-06 14:06:50||941.5||941.5||941.5||941.4|0
1628258820000|2021-08-06 14:07:00|942|941.4|942.1|941.6|942.1|942|942|941.4|83
1628258830000|2021-08-06 14:07:10|942.3|941.7|942.6|942|942.7|942|942.3|941.7|1377
1628258840000|2021-08-06 14:07:20|942.7|942.1|943.3|942.7|943.6|942.7|942.7|942.1|763
1628258850000|2021-08-06 14:07:30|943.2|942.5|942.8|942|943.2|942.5|942.8|942|1114
1628258860000|2021-08-06 14:07:40|942.9|942.1|943.8|942.9|943.8|942.9|942.8|942.1|599
1628258870000|2021-08-06 14:07:50|943.9|943|943.8|943.1|943.9|943.1|943.8|943|0
1628258880000|2021-08-06 14:08:00|943.7|943|943.5|942.7|943.7|943|943.5|942.7|0
1628258890000|2021-08-06 14:08:10|943.4|942.6|942.3|941.3|943.4|942.6|942.3|941.2|4638
1628258900000|2021-08-06 14:08:20|942.2|941.2|941.9|941.1|942.2|941.2|941.9|941|0
1628258910000|2021-08-06 14:08:30|942|941.2|942.7|941.8|942.8|941.9|941.9|941.2|1729
1628258920000|2021-08-06 14:08:40|942.4|942.4|943.9|942.8|944|942.8|942.4|941.8|1338
1628258930000|2021-08-06 14:08:50|943.6||943.6||943.6||943.6||0
1628258940000|2021-08-06 14:09:00|943.5||943.4||943.5||943.4||0
1628258950000|2021-08-06 14:09:10||942.9||942.8||942.9||942.8|0
1628258960000|2021-08-06 14:09:20||942.9||942.9||942.9||942.9|0
1628258980000|2021-08-06 14:09:40|943.3|942.8|943.1|942.4|943.3|942.8|943|942.4|1241
1628258990000|2021-08-06 14:09:50|942.9|942.2|942.8|941.9|942.9|942.2|942.8|941.8|303
1628259000000|2021-08-06 14:10:00|942.7|941.8|942.3|941.4|942.7|941.8|942.3|941.4|0
1628259010000|2021-08-06 14:10:10|942.4|941.5|942.2|941.4|942.4|941.5|942.2|941.3|95
1628259020000|2021-08-06 14:10:20|942.1|941.3|942.1|941.2|942.1|941.3|942.1|941.2|0
1628259030000|2021-08-06 14:10:30|942||941.9||942||941.9||0
1628259040000|2021-08-06 14:10:40|941.8||941.8||941.8||941.8||500
1628259050000|2021-08-06 14:10:50|941.9|941.3|942.8|941.8|942.8|941.9|941.5|941.3|11673
1628259060000|2021-08-06 14:11:00|942.7|941.9|943.2|942.5|943.6|942.5|942.7|941.9|2000
1628259070000|2021-08-06 14:11:10|943.3|942.4|942.5|941.5|943.3|942.4|942.5|941.5|4314
1628259080000|2021-08-06 14:11:20|942.4|941.9|942.1|941.5|942.4|941.9|941.5|941.3|4206
1628259090000|2021-08-06 14:11:30|942|941.4|941.8|941.4|942|941.4|941.4|940.9|2048
1628259100000|2021-08-06 14:11:40|941.4|941.1|941.7|941|941.8|941.1|941.4|941|2000
1628259110000|2021-08-06 14:11:50|941.8|941.1|942.6|941.8|942.6|941.8|941.8|941.1|1236
1628259120000|2021-08-06 14:12:00|942.7|941.9|942.8|941.6|943.2|942.3|942.7|941.5|1072
1628259130000|2021-08-06 14:12:10|942.7|941.5|941.8|940.9|942.7|941.5|941.8|940.9|1000
1628259140000|2021-08-06 14:12:20|941.9|941|942.1|941.4|942.1|941.4|941.9|941|251
1628259150000|2021-08-06 14:12:30|942.2|941.5|943.1|942.1|943.2|942.1|942.2|941.5|2546
1628259160000|2021-08-06 14:12:40|943.2|942.2|942.8|942.2|943.3|942.3|942.8|942.2|0
1628259170000|2021-08-06 14:12:50|942.7|942.1|942.5|941.6|942.7|942.1|942.5|941.6|254
1628259180000|2021-08-06 14:13:00|941.9|941.5|942.4|941.5|942.4|941.5|941.9|941.4|5
1628259220000|2021-08-06 14:13:40|942.6|941.7|943|942.2|943.2|942.4|942.6|941.7|2582
1628259230000|2021-08-06 14:13:50|942.9||942.9||942.9||942.9||0
1628259240000|2021-08-06 14:14:00||942.3||942.2||942.3||942.2|0
1628259250000|2021-08-06 14:14:10|943.1|942.1|943.7|942.8|943.8|942.8|943.1|942.1|225
1628259260000|2021-08-06 14:14:20|943.8|942.9|944|943.5|944|943.5|943.6|942.9|1497
1628259270000|2021-08-06 14:14:30||943.4||943.4||943.4||943.4|0
1628259280000|2021-08-06 14:14:40||943.5||943.5||943.5||943.5|0
1628259290000|2021-08-06 14:14:50||943.4||943.3||943.4||943.3|0
1628259300000|2021-08-06 14:15:00|943.9||943.8||943.9||943.8||0
1628259310000|2021-08-06 14:15:10|943.7|943.2|943.3|942.7|943.7|943.2|943.3|942.7|341
1628259320000|2021-08-06 14:15:20|943.2|942.6|943.2|942.3|943.2|942.6|943.2|942.3|0
1628259330000|2021-08-06 14:15:30|943.1|942.2|943|942.1|943.1|942.2|943|942.1|338
1628259350000|2021-08-06 14:15:50|942.9|942|942.3|941.6|942.9|942|942.3|941.4|260
1628259360000|2021-08-06 14:16:00|942.5|942|943.5|942.9|944|943.1|942.4|942|4536
1628259370000|2021-08-06 14:16:10|943.4||943.4||943.5||943.3||0
1628259380000|2021-08-06 14:16:20|943.5|943|943.9|943|944|943.1|943.5|943|496
1628259390000|2021-08-06 14:16:30|943.7||943.7||943.7||943.6||0
1628259400000|2021-08-06 14:16:40|943.6|942.9|943.6|942.9|943.7|942.9|943.4|942.9|1664
1628259420000|2021-08-06 14:17:00|943.5|942.8|943.2|942.6|943.5|942.8|943.2|942.4|1317
1628259430000|2021-08-06 14:17:10|943.1||943||943.1||943||0
1628259440000|2021-08-06 14:17:20|943.2|942.7|943.4|942.6|943.5|942.8|943.2|942.6|680
1628259450000|2021-08-06 14:17:30|943.1||943.1||943.1||943.1||0
1628259480000|2021-08-06 14:18:00|943.3|942.7|943.7|942.9|943.7|942.9|943.3|942.7|168
1628259500000|2021-08-06 14:18:20|943.9|943|944.3|943.5|944.7|943.6|943.7|943|2313
1628259510000|2021-08-06 14:18:30|944.2||944||944.2||944||0
1628259540000|2021-08-06 14:19:00|943.9|943.6|943.9|943.4|943.9|943.6|943.8|943.4|1486
1628259550000|2021-08-06 14:19:10|||||||||1410
1628259560000|2021-08-06 14:19:20|944|943.5|944.7|944.1|945|944.2|943.8|943.5|1907
1628259570000|2021-08-06 14:19:30|944.6|944|944.3|943.8|944.6|944|944.3|943.8|744
1628259580000|2021-08-06 14:19:40|944.2|943.6|943.7|943.4|944.2|943.6|943.7|943.4|3740
1628259600000|2021-08-06 14:20:00|943.6|943.2|943.5|943|943.6|943.2|943.4|942.9|638
1628259610000|2021-08-06 14:20:10|943.6|943.1|943.5|943.1|943.7|943.3|943.5|942.9|242
1628259620000|2021-08-06 14:20:20|943.7|943.2|943.7|943.3|943.7|943.3|943.7|943.2|534
1628259660000|2021-08-06 14:21:00|943.6|943.4|943.6|943.3|943.6|943.4|943.5|943.2|1534
1628259670000|2021-08-06 14:21:10|943.5|943.2|943.1|942.8|943.5|943.2|943.1|942.8|1465
1628259680000|2021-08-06 14:21:20|943.3|942.9|944.1|943.2|944.2|943.8|943|942.8|4287
1628259690000|2021-08-06 14:21:30|944.2|943.3|944.2|943.3|944.2|943.3|944.2|943.3|255
1628259710000|2021-08-06 14:21:50|944.1||944||944.1||944||0
1628259720000|2021-08-06 14:22:00|944.1|943.2|943.7|943.2|944.1|943.5|943.5|943.1|447
1628259730000|2021-08-06 14:22:10|943.8|943.3|944.4|943.4|944.4|943.4|943.8|943.3|434
1628259740000|2021-08-06 14:22:20|944.5|943.6|944.1|943.5|944.8|944.2|943.7|943.2|12799
1628259750000|2021-08-06 14:22:30||943.6||943.6||943.6||943.6|0
1628259760000|2021-08-06 14:22:40|944|943.4|943.7|943.4|944|943.4|943.7|943.4|735
1628259770000|2021-08-06 14:22:50|943.6|943.5|944.1|943.4|944.2|943.6|943.6|943.4|703
1628259780000|2021-08-06 14:23:00|943.8|943.3|943.7|943.2|944.1|943.4|943|942.9|12061
1628259800000|2021-08-06 14:23:20|943.6|943.1|943.7|943|943.7|943.5|943.4|942.9|3313
1628259810000|2021-08-06 14:23:30|943.9|943.1|943.9|943.2|944|943.2|943.9|943.1|0
1628259820000|2021-08-06 14:23:40|944|943.3|944|943.4|944.3|943.4|944|943.3|0
1628259830000|2021-08-06 14:23:50|943.9|943.3|943.8|943.2|943.9|943.3|943.8|943.2|0
1628259840000|2021-08-06 14:24:00|943.9|943.3|943.9|943.3|943.9|943.3|943.9|943.3|0
1628259850000|2021-08-06 14:24:10|944|943.9|943.9|943.5|944|943.9|943.9|943.3|520
1628259860000|2021-08-06 14:24:20|943.8|943.3|943.9|943.2|944.3|943.9|943.8|943.2|8530
1628259870000|2021-08-06 14:24:30|943.8||943.6||943.8||943.6||0
1628259880000|2021-08-06 14:24:40|943.8|943.3|944.2|943.5|944.3|943.5|943.8|943.3|478
1628259900000|2021-08-06 14:25:00|944.1|943.3|943.6|943.1|944.1|943.4|943.2|943.1|7017
1628259910000|2021-08-06 14:25:10|943.7|943.2|944|943.4|944|943.4|943.7|943.2|768
1628259920000|2021-08-06 14:25:20|943.9|943.3|943.9|943.2|943.9|943.3|943.9|943.2|0
1628259930000|2021-08-06 14:25:30||943.1||943.1||943.1||943.1|745
1628259940000|2021-08-06 14:25:40|943.8|943|943.7|943.1|943.8|943.1|943.7|942.9|1010
1628259950000|2021-08-06 14:25:50||943.2||943.2||943.2||943.2|255
1628259960000|2021-08-06 14:26:00|943.8|943.3|943.9|943.4|944|943.7|943.4|943.3|5717
1628259970000|2021-08-06 14:26:10|944||943.6||944||943.6||0
1628259980000|2021-08-06 14:26:20|943.7|943.5|944|943.8|944|943.8|943.6|943.5|942
1628259990000|2021-08-06 14:26:30||943.7||943.7||943.7||943.7|0
1628260000000|2021-08-06 14:26:40||943.8||943.7||943.8||943.7|0
1628260010000|2021-08-06 14:26:50|943.9|943.5|943.5|942.8|943.9|943.5|943.5|942.8|3811
1628260020000|2021-08-06 14:27:00|943.6|943|943.7|943.1|943.8|943.1|943.6|943|255
1628260030000|2021-08-06 14:27:10|943.6|943|942.9|942.3|943.6|943|942.8|942.3|2554
1628260040000|2021-08-06 14:27:20|942.8|942.4|942.8|942.4|942.9|942.4|942.8|942.3|0
1628260050000|2021-08-06 14:27:30|943|942.5|943.7|943|943.7|943.1|943|942.5|1112
1628260060000|2021-08-06 14:27:40|943.8|943.1|943.8|943.1|943.9|943.1|943.8|943.1|0
1628260070000|2021-08-06 14:27:50|943.7|943.2|943.8|943.2|943.8|943.2|943.7|943.2|435
1628260080000|2021-08-06 14:28:00|943.7|943.1|942.7|941.9|943.7|943.1|942.7|941.9|4338
1628260090000|2021-08-06 14:28:10|942.6|941.7|942.5|942|942.6|942|942.5|941.7|0
1628260100000|2021-08-06 14:28:20|942.6|942.1|942.7|941.9|942.9|942.3|942.6|941.9|271
1628260110000|2021-08-06 14:28:30|942.6|942|942.5|942|942.6|942|942.5|942|0
1628260120000|2021-08-06 14:28:40|942.6||942.6||942.6||942.6||0
1628260130000|2021-08-06 14:28:50|942.5|942.1|942.5|942.1|942.5|942.1|942.5|942.1|0
1628260140000|2021-08-06 14:29:00|942.6|942.4|942.4|942.1|942.9|942.4|942.4|942.1|6
1628260160000|2021-08-06 14:29:20|942.3|942|942.1|941.5|942.4|942|942|941.4|844
1628260180000|2021-08-06 14:29:40|942|941.6|942.7|942|942.8|942|942|941.6|2195
1628260190000|2021-08-06 14:29:50|942.4|942.1|942.4|942.1|942.4|942.1|942.4|942.1|0
1628260200000|2021-08-06 14:30:00|942.3|941.9|942.6|941.9|942.7|941.9|941.9|941.8|1253
1628260210000|2021-08-06 14:30:10|942.4||942.4||942.4||942.4||0
1628260220000|2021-08-06 14:30:20|942.3|941.8|942.3|941.8|942.3|941.8|942.3|941.8|0
1628260240000|2021-08-06 14:30:40|942.2|941.6|942.1|941.5|942.2|941.6|942|941.3|168
1628260250000|2021-08-06 14:30:50|942.3|941.6|942.3|941.9|942.3|941.9|942.3|941.6|239
1628260260000|2021-08-06 14:31:00||942||942||942||942|0
1628260270000|2021-08-06 14:31:10|942.2|941.9|942.3|941.9|942.3|942|942.1|941.9|438
1628260280000|2021-08-06 14:31:20|942.2||942.2||942.2||942.2||0
1628260290000|2021-08-06 14:31:30|942.1|941.7|942.1|941.6|942.2|941.7|942|941.5|556
1628260300000|2021-08-06 14:31:40|942.2|941.7|942.3|941.8|942.4|942.2|942.2|941.7|444
1628260320000|2021-08-06 14:32:00|942.2|941.7|942.1|941.6|942.2|941.7|942.1|941.4|0
1628260350000|2021-08-06 14:32:30|942|941.4|941.8|941.3|942|941.6|941.7|941.2|1124
1628260360000|2021-08-06 14:32:40|941.7|941.2|941.6|941|941.7|941.2|941.6|941|511
1628260370000|2021-08-06 14:32:50||941.1||941.1||941.1||941.1|0
1628260380000|2021-08-06 14:33:00|941.5||941.6||941.6||941.5||0
1628260390000|2021-08-06 14:33:10||941.2||941.3||941.3||941.2|0
1628260400000|2021-08-06 14:33:20||941.2||941.2||941.2||941.2|0
1628260410000|2021-08-06 14:33:30|941.5|941.1|941.5|941.1|941.5|941.1|941.5|941.1|711
1628260430000|2021-08-06 14:33:50|941.4|941.2|941.4|941.1|941.4|941.4|941.4|941.1|0
1628260440000|2021-08-06 14:34:00|941.6|941.2|942|941.5|942.1|941.5|941.4|941.2|1812
1628260450000|2021-08-06 14:34:10||941.6||941.7||941.7||941.6|0
1628260460000|2021-08-06 14:34:20|941.9|941.6|941.9|941.5|941.9|941.6|941.7|941.5|278
1628260470000|2021-08-06 14:34:30|942|941.6|942|941.6|942.4|941.9|942|941.6|935
1628260480000|2021-08-06 14:34:40|941.9|941.5|941.7|941.2|941.9|941.5|941.7|941.2|594
1628260490000|2021-08-06 14:34:50|941.6|941|941.6|941.1|941.6|941.2|941.4|941|914
1628260500000|2021-08-06 14:35:00|941.5|941|941.5|941|941.5|941|941.5|941|0
1628260510000|2021-08-06 14:35:10||941.1||941.1||941.1||941.1|0
1628260520000|2021-08-06 14:35:20||941||941||941||941|0
1628260530000|2021-08-06 14:35:30|941.4||941.3||941.4||941.3||0
1628260540000|2021-08-06 14:35:40|941.4|941.1|942.1|941.6|942.1|941.6|941.4|941.1|1579
1628260550000|2021-08-06 14:35:50|941.9|941.4|941.6|941.2|941.9|941.4|941.6|941.2|180
1628260560000|2021-08-06 14:36:00|941.7|941.3|942.1|941.6|942.1|941.6|941.6|941.3|344
1628260570000|2021-08-06 14:36:10|942.2|941.7|942.3|941.7|942.3|941.7|942.2|941.7|0
1628260590000|2021-08-06 14:36:30|942.4||942.2||942.4||942.2||500
1628260600000|2021-08-06 14:36:40|942.1|941.5|941.8|941.4|942.1|941.5|941.8|941.4|243
1628260610000|2021-08-06 14:36:50|941.7||941.7||941.8||941.7||0
1628260620000|2021-08-06 14:37:00|941.6|941.2|941.3|941|941.7|941.2|941.3|941|1845
1628260630000|2021-08-06 14:37:10|941.4||941.3||941.4||941.3||0
1628260640000|2021-08-06 14:37:20|941.2|940.9|941|940.5|941.2|940.9|940.9|940.5|1387
1628260650000|2021-08-06 14:37:30|941.1|940.6|941|940.5|941.1|940.6|941|940.5|0
1628260660000|2021-08-06 14:37:40|941.1|940.6|941|940.6|941.1|940.6|941|940.5|0
1628260670000|2021-08-06 14:37:50|940.9|940.9|941|940.9|941.3|940.9|940.9|940.5|654
1628260690000|2021-08-06 14:38:10|940.9|940.6|940.9|940.3|940.9|940.8|940.6|940|2323
1628260700000|2021-08-06 14:38:20|940.8|940.4|940.8|940.4|940.8|940.4|940.7|940.4|739
1628260720000|2021-08-06 14:38:40|940.7|940.5|940.7|940.4|940.8|940.5|940.6|940.4|1113
1628260730000|2021-08-06 14:38:50|940.9|940.5|941.1|940.6|941.3|940.7|940.9|940.4|1116
1628260740000|2021-08-06 14:39:00|941|940.7|940.9|940.6|941|940.7|940.9|940.6|0
1628260750000|2021-08-06 14:39:10|940.8|940.4|941|940.7|941|940.7|940.7|940.3|379
1628260760000|2021-08-06 14:39:20|940.9|940.6|940.8|940.3|940.9|940.6|940.6|940|2250
1628260770000|2021-08-06 14:39:30|940.9|940.4|940.9|940.4|940.9|940.4|940.9|940.4|1000
1628260780000|2021-08-06 14:39:40|940.8|940.3|940.4|940.1|940.8|940.4|940.3|940|3633
1628260790000|2021-08-06 14:39:50|940.3|940|940.4|940|940.4|940|940.2|940|0
1628260800000|2021-08-06 14:40:00|940.3|939.8|939.2|938.8|940.4|939.8|939.1|938.8|1736
1628260820000|2021-08-06 14:40:20||939||939||939||939|0
1628260830000|2021-08-06 14:40:30|939.4|939.1|939.2|938.8|939.5|939.2|938.9|938.6|3494
1628260860000|2021-08-06 14:41:00|939.1|938.7|939.1|938.9|939.2|938.9|939|938.6|583
1628260870000|2021-08-06 14:41:10|939.2|939|939.5|939.2|939.8|939.2|939.2|939|1400
1628260880000|2021-08-06 14:41:20||939.1||939.1||939.2||939.1|0
1628260890000|2021-08-06 14:41:30|939.4|939.2|939.3|938.7|939.5|939.3|939.1|938.7|1366
1628260900000|2021-08-06 14:41:40||938.9||938.9||939||938.9|0
1628260920000|2021-08-06 14:42:00|939.2||939.3||939.3||939.2||0
1628260940000|2021-08-06 14:42:20|938.7|938.6|939.1|938.6|939.3|939|938.7|938.4|10318
1628260960000|2021-08-06 14:42:40|939|938.5|939.1|938.6|939.1|938.6|939|938.5|0
1628260970000|2021-08-06 14:42:50|939|938.5|939.1|938.6|939.1|938.9|938.9|938.4|1534
1628260980000|2021-08-06 14:43:00|939.3|938.9|939.3|938.9|939.3|939|939.1|938.9|277
1628261010000|2021-08-06 14:43:30|939.2|938.7|939.1|938.5|939.2|938.7|939.1|938.5|498
1628261020000|2021-08-06 14:43:40||938.4||938.4||938.4||938.4|0
1628261030000|2021-08-06 14:43:50|939|938.6|938.9|938.4|939|938.6|938.8|938.4|82
1628261040000|2021-08-06 14:44:00|938.8|938.3|938.8|938.3|938.8|938.3|938.8|938.3|0
1628261050000|2021-08-06 14:44:10|938.9|938.1|938.1|937.8|939|938.2|938|937.8|2526
1628261070000|2021-08-06 14:44:30|938|937.6|938.3|937.8|938.4|938.1|937.7|937.4|4654
1628261080000|2021-08-06 14:44:40|938.1|937.9|938.1|937.6|938.5|938.2|938.1|937.6|5077
1628261090000|2021-08-06 14:44:50|938|937.5|938.1|937.6|938.1|937.6|938|937.4|200
1628261100000|2021-08-06 14:45:00||938||937.5||938||937.5|50
1628261120000|2021-08-06 14:45:20||937.7||937.5||937.7||937.5|0
1628261140000|2021-08-06 14:45:40|938|937.6|938.1|937.9|938.2|937.9|938|937.6|2526
1628261160000|2021-08-06 14:46:00||938||938||938||938|0
1628261180000|2021-08-06 14:46:20|938.2||938.1||938.2||938.1||452
1628261190000|2021-08-06 14:46:30|938.2|938.1|938.5|938|939.1|938.4|938.2|938|2498
1628261200000|2021-08-06 14:46:40|938.4||938.4||938.4||938.4||0
1628261220000|2021-08-06 14:47:00|938.3|938.1|938.9|938.2|938.9|938.4|938.3|938.1|267
1628261230000|2021-08-06 14:47:10|939||939||939||939||0
1628261240000|2021-08-06 14:47:20|938.9||938.9||938.9||938.9||0
1628261300000|2021-08-06 14:48:20|938.8|937.9|938.8|938.2|938.8|938.2|938|937.9|9390
1628261310000|2021-08-06 14:48:30|938.7|938.3|939.6|939|939.6|939.4|938.7|938.3|7458
1628261320000|2021-08-06 14:48:40|939.5|938.9|939|938.5|939.5|938.9|939|938.5|741
1628261340000|2021-08-06 14:49:00|938.9|938.4|938.7|938.1|938.9|938.4|938.7|938.1|77
1628261350000|2021-08-06 14:49:10|938.8|938.2|939.3|938.6|939.3|938.6|938.8|938.2|850
1628261370000|2021-08-06 14:49:30|939.2|938.5|939.2|938.5|939.2|938.5|939.2|938.5|0
1628261380000|2021-08-06 14:49:40|939.1||939||939.1||939||0
1628261390000|2021-08-06 14:49:50|938.9|938.4|938.9|938.1|938.9|938.4|938.9|938.1|181
1628261400000|2021-08-06 14:50:00|938.7||938.7||938.7||938.6||255
1628261420000|2021-08-06 14:50:20|938.9|938.2|938.8|938.5|939|938.5|938.8|938.2|1489
1628261430000|2021-08-06 14:50:30|938.7|938.3|938.6|938.4|938.8|938.4|938.6|938.2|5931
1628261440000|2021-08-06 14:50:40|938.5|938.2|938.8|938.4|938.8|938.4|938.5|938.1|986
1628261450000|2021-08-06 14:50:50|938.7||938.7||938.7||938.7||0
1628261460000|2021-08-06 14:51:00|938.6|938.3|938.6|938.1|938.6|938.3|938.6|938.1|498
1628261470000|2021-08-06 14:51:10|938.5|938.2|938.9|938.3|939|938.5|938.5|938.2|1646
1628261480000|2021-08-06 14:51:20|938.8|938.2|939.1|938.5|939.2|938.5|938.8|938.2|255
1628261490000|2021-08-06 14:51:30|939||939||939||939||0
1628261500000|2021-08-06 14:51:40|938.9||938.9||938.9||938.9||0
1628261510000|2021-08-06 14:51:50|938.7||938.7||938.7||938.7||0
1628261520000|2021-08-06 14:52:00|938.6|938.3|938.6|938.3|938.6|938.3|938.5|938.2|2162
1628261530000|2021-08-06 14:52:10|938.7|938.4|939.4|938.9|939.6|938.9|938.7|938.4|2202
1628261540000|2021-08-06 14:52:20||939||939||939||939|0
1628261550000|2021-08-06 14:52:30|939.6|939.4|940|939.4|940|939.4|939.4|939|309
1628261570000|2021-08-06 14:52:50|939.9||939.9||939.9||939.9||0
1628261580000|2021-08-06 14:53:00|||||||||255
1628261600000|2021-08-06 14:53:20|939.8|939.2|939.8|939.6|939.8|939.6|939.6|939.1|1499
1628261610000|2021-08-06 14:53:30|||||||||189
1628261620000|2021-08-06 14:53:40|939.9|939.7|940.7|940.1|940.8|940.1|939.9|939.7|9155
1628261630000|2021-08-06 14:53:50|940.6|940.2|940|939.8|940.6|940.2|939.9|939.7|1442
1628261640000|2021-08-06 14:54:00|940.1|939.7|939.9|939.6|940.2|939.7|939.8|939.5|2239
1628261660000|2021-08-06 14:54:20|940.1|939.7|940.1|939.6|940.3|939.7|940.1|939.6|445
1628261680000|2021-08-06 14:54:40||939.7||939.7||939.7||939.7|0
1628261700000|2021-08-06 14:55:00|940.2|939.8|940.5|939.9|940.7|940.2|940.2|939.8|717
1628261710000|2021-08-06 14:55:10|940.4|940|940.8|940.4|941.4|941.2|940.4|940|5971
1628261720000|2021-08-06 14:55:20|940.7|940.3|940.6|940.4|940.7|940.4|940.6|940.3|0
1628261750000|2021-08-06 14:55:50|940.5||940.5||940.5||940.5||0
1628261770000|2021-08-06 14:56:10|940.8|940.5|940.9|940.5|941.3|940.8|940.8|940.5|1610
1628261780000|2021-08-06 14:56:20|941|940.6|940.7|940.2|941|940.8|940.6|940.2|346
1628261790000|2021-08-06 14:56:30|||||||||500
1628261800000|2021-08-06 14:56:40|940.6||940.6||940.6||940.6||0
1628261810000|2021-08-06 14:56:50|940.5|940|940.4|940.2|940.5|940.2|940.3|939.9|315
1628261820000|2021-08-06 14:57:00|940.3||940.3||940.3||940.3||0
1628261840000|2021-08-06 14:57:20|940.2|940|940.3|940|940.3|940|940.2|939.9|532
1628261850000|2021-08-06 14:57:30|940.2|939.9|940.1|939.9|940.3|939.9|940.1|939.8|166
1628261880000|2021-08-06 14:58:00|940|939.7|940.1|939.7|940.1|939.7|939.8|939.4|977
1628261890000|2021-08-06 14:58:10||939.8||939.8||939.8||939.8|212
1628261910000|2021-08-06 14:58:30||939.7||939.8||939.8||939.7|0
1628261920000|2021-08-06 14:58:40|940||940||940||940||0
1628261930000|2021-08-06 14:58:50|940.1|939.9|940.7|940.1|940.7|940.1|940.1|939.9|3249
1628261940000|2021-08-06 14:59:00|940.6|939.9|940.1|939.6|940.6|940|940.1|939.6|442
1628261950000|2021-08-06 14:59:10|940|939.5|939.8|939.1|940|939.5|939.8|939.1|0
1628261960000|2021-08-06 14:59:20|939.7|939.2|939.5|939.1|939.7|939.2|939.5|939.1|0
1628261970000|2021-08-06 14:59:30|939.7|939.2|940|939.4|940.1|939.4|939.7|939.2|550
1628261990000|2021-08-06 14:59:50||939.5||939.6||939.6||939.5|0
1628262000000|2021-08-06 15:00:00||939.7||939.7||939.7||939.7|375
1628262010000|2021-08-06 15:00:10|939.9|939.5|939.8|939.5|939.9|939.5|939.8|939.5|500
1628262020000|2021-08-06 15:00:20|939.7|939.4|939.6|939.1|939.7|939.4|939.4|939.1|331
1628262030000|2021-08-06 15:00:30|939.5|939|939.3|939|939.5|939|939.3|938.9|0
1628262050000|2021-08-06 15:00:50|939.2|938.8|939.2|938.7|939.2|938.9|939|938.7|1171
1628262060000|2021-08-06 15:01:00|939.1||939.1||939.2||939.1||0
1628262080000|2021-08-06 15:01:20|939|938.2|939.2|938.6|939.5|939.2|938|937.6|28795
1628262090000|2021-08-06 15:01:30|939|938.5|938.8|938.1|939|938.5|938.7|938.1|201
1628262100000|2021-08-06 15:01:40|938.6||938.6||938.6||938.6||0
1628262120000|2021-08-06 15:02:00|938.5|938|938.5|938|938.5|938|938.5|938|1000
1628262130000|2021-08-06 15:02:10||938.1||938.1||938.1||938.1|0
1628262140000|2021-08-06 15:02:20|938.6|938.2|938.9|938.4|939|938.5|938.6|938.2|1090
1628262150000|2021-08-06 15:02:30|939|938.5|939.4|938.8|939.4|938.8|938.9|938.5|191
1628262160000|2021-08-06 15:02:40|939.5|938.9|939.6|939|939.7|939|939.4|938.9|0
1628262170000|2021-08-06 15:02:50|939.3||939.3||939.3||939.3||0
1628262180000|2021-08-06 15:03:00|939.2|939.1|939.2|938.9|939.2|939.1|939.2|938.9|524
1628262190000|2021-08-06 15:03:10|939.3|938.8|939.3|938.9|939.3|938.9|939.2|938.7|1122
1628262200000|2021-08-06 15:03:20|939.2|938.8|939.1|938.7|939.2|938.8|939.1|938.7|0
1628262210000|2021-08-06 15:03:30|939.2||938.9||939.2||938.9||0
1628262220000|2021-08-06 15:03:40|938.8|938.6|939.2|938.9|939.3|938.9|938.7|938.3|5547
1628262240000|2021-08-06 15:04:00|939.3||939.4||939.5||939.3||500
1628262250000|2021-08-06 15:04:10|939.3|939|939.2|939|939.3|939|939.2|939|0
1628262260000|2021-08-06 15:04:20|939.3||939.2||939.3||939.2||648
1628262280000|2021-08-06 15:04:40|939.3|939.1|939.4|939|939.6|939.1|939.2|939|1470
1628262290000|2021-08-06 15:04:50|939.3|938.5|939.1|938.7|939.4|939.2|939|938.4|10452
1628262300000|2021-08-06 15:05:00|939|938.6|939.1|938.8|939.1|938.8|939|938.6|321
1628262310000|2021-08-06 15:05:10||938.9||938.8||938.9||938.8|0
1628262320000|2021-08-06 15:05:20||938.9||938.8||938.9||938.8|0
1628262350000|2021-08-06 15:05:50|939.2|938.9|939.5|939|939.5|939|939.2|938.9|816
1628262360000|2021-08-06 15:06:00|939.3|938.9|939.2|939|939.3|939|939.2|938.8|0
1628262380000|2021-08-06 15:06:20|939.3|939.1|939.6|939.2|940|939.3|939.3|939.1|1152
1628262390000|2021-08-06 15:06:30|939.5||939.5||939.5||939.5||0
1628262420000|2021-08-06 15:07:00|||||||||760
1628262430000|2021-08-06 15:07:10||939.3||939.2||939.3||939.2|0
1628262440000|2021-08-06 15:07:20|939.6|939.3|939.5|939|939.6|939.5|939.4|939|517
1628262450000|2021-08-06 15:07:30|939.6|939.1|939.5|939.2|939.6|939.2|939.5|939.1|0
1628262480000|2021-08-06 15:08:00|939.6|939.3|939.4|939.1|939.6|939.3|939.3|939.1|1008
1628262500000|2021-08-06 15:08:20||939.2||939.1||939.2||939.1|5
1628262530000|2021-08-06 15:08:50|939.5|939.2|940.4|940|940.4|940.1|939.5|939.2|8741
1628262540000|2021-08-06 15:09:00|940.2|940.1|940.3|940|940.6|940.2|940.2|940|983
1628262550000|2021-08-06 15:09:10|940.4|940.1|940|939.6|941|940.3|939.8|939.5|19416
1628262560000|2021-08-06 15:09:20|940.1|939.7|940.1|939.8|940.1|939.9|940.1|939.7|240
1628262570000|2021-08-06 15:09:30|940|939.7|940|939.6|940.1|939.7|939.9|939.6|407
1628262580000|2021-08-06 15:09:40|940.1|939.7|939.9|939.5|940.1|939.7|939.7|939.5|297
1628262600000|2021-08-06 15:10:00||939.6||939.6||939.6||939.6|0
1628262610000|2021-08-06 15:10:10|940|939.7|940.1|939.7|940.1|939.8|940|939.7|476
1628262620000|2021-08-06 15:10:20|940.2|939.8|940.7|940.2|940.7|940.2|940.2|939.8|1500
1628262630000|2021-08-06 15:10:30|940.1|940.1|940.3|939.9|940.7|940.1|940.1|939.8|5177
1628262650000|2021-08-06 15:10:50|940.2||940.2||940.2||940.2||0
1628262690000|2021-08-06 15:11:30|940.1|939.7|940|939.5|940.1|939.7|939.9|939.5|1201
1628262710000|2021-08-06 15:11:50|939.9||939.8||939.9||939.8||0
1628262720000|2021-08-06 15:12:00|939.7||939.7||939.8||939.7||0
1628262730000|2021-08-06 15:12:10|939.6|939.4|939.6|939.4|939.6|939.4|939.5|939.4|267
1628262740000|2021-08-06 15:12:20||939.5||939.5||939.5||939.5|0
1628262750000|2021-08-06 15:12:30|939.5|939.4|939|938.5|939.5|939.4|939|938.5|41
1628262760000|2021-08-06 15:12:40|938.9|938.4|938.8|938.6|938.9|938.6|938.8|938.3|0
1628262770000|2021-08-06 15:12:50|938.9|938.8|939.2|938.8|939.2|938.8|938.9|938.8|5156
1628262780000|2021-08-06 15:13:00|939.1|938.9|939.6|939.1|939.6|939.1|939.1|938.9|659
1628262810000|2021-08-06 15:13:30|939.5||939.5||939.5||939.5||0
1628262820000|2021-08-06 15:13:40||939.2||939.2||939.2||939.2|0
1628262830000|2021-08-06 15:13:50|939.4|939.3|939.6|939.5|939.7|939.5|939.2|938.8|11494
1628262840000|2021-08-06 15:14:00|939.5|939.2|939.5|939.1|939.5|939.2|939.5|939.1|2025
1628262850000|2021-08-06 15:14:10|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|0
1628262860000|2021-08-06 15:14:20|939.7|939.3|939.9|939.6|940.1|939.6|939.7|939.3|975
1628262870000|2021-08-06 15:14:30|939.8|939.7|939.6|939.1|939.9|939.7|939.6|939.1|354
1628262880000|2021-08-06 15:14:40|939.7|939.2|939.8|939.2|939.8|939.2|939.7|939.2|0
1628262900000|2021-08-06 15:15:00|939.7|939.1|939.6|939.1|939.7|939.1|939.6|939.1|0
1628262930000|2021-08-06 15:15:30|939.5|938.9|939.3|938.8|939.5|938.9|939.3|938.8|465
1628262940000|2021-08-06 15:15:40|939.2|938.9|939.3|939|939.3|939.1|939.2|938.8|1245
1628262970000|2021-08-06 15:16:10|939.2|938.8|939.2|939|939.2|939|939.2|938.8|108
1628263010000|2021-08-06 15:16:50|939.1|938.9|938.9|938.8|939.1|938.9|938.9|938.8|4443
1628263020000|2021-08-06 15:17:00|939|938.9|939.2|938.9|939.2|938.9|938.9|938.8|3618
1628263030000|2021-08-06 15:17:10|939.3|939|939.3|939|939.4|939.1|939.3|939|1299
1628263040000|2021-08-06 15:17:20|939.5|939.1|939.5|939.4|939.5|939.4|939.5|939.1|1118
1628263050000|2021-08-06 15:17:30|939.4|938.8|938.8|938.5|939.4|938.8|938.6|938.3|14676
1628263070000|2021-08-06 15:17:50|938.9|938.6|938.8|938.6|939|938.7|938.8|938.6|3782
1628263080000|2021-08-06 15:18:00|938.9|938.7|938.8|938.6|939|938.7|938.8|938.6|664
1628263090000|2021-08-06 15:18:10|938.9|938.7|939|938.8|939.2|938.9|938.9|938.7|3890
1628263100000|2021-08-06 15:18:20|938.9|938.7|938.9|938.6|938.9|938.7|938.9|938.5|915
1628263120000|2021-08-06 15:18:40|938.8|938.5|938.4|938.2|938.8|938.5|938.4|938|2150
1628263130000|2021-08-06 15:18:50|938.5|938.3|938.5|938.3|938.6|938.4|938.5|938.2|390
1628263170000|2021-08-06 15:19:30|938.4|938.1|937.8|937.7|938.4|938.1|937.8|937.6|311
1628263180000|2021-08-06 15:19:40||937.4||937.3||937.4||937.3|0
1628263190000|2021-08-06 15:19:50|937.7|937.2|937.5|937.1|937.7|937.3|937.4|937.1|1022
1628263200000|2021-08-06 15:20:00|937.6|937.2|937.9|937.6|938.1|937.8|937.6|937.2|3513
1628263210000|2021-08-06 15:20:10|938.1|938|938.2|937.9|938.4|938.2|938|937.6|9203
1628263220000|2021-08-06 15:20:20||937.8||937.8||937.8||937.8|500
1628263230000|2021-08-06 15:20:30|938.1|937.6|938.1|937.6|938.2|937.8|938.1|937.5|3285
1628263240000|2021-08-06 15:20:40|938.2|937.8|938.3|937.9|938.3|937.9|938.2|937.8|505
1628263250000|2021-08-06 15:20:50|938.2|937.8|938.2|937.6|938.2|937.8|938.2|937.6|0
1628263260000|2021-08-06 15:21:00|938.1||938.1||938.1||938.1||0
1628263270000|2021-08-06 15:21:10|938|937.5|938.1|937.7|938.1|937.8|938|937.5|508
1628263280000|2021-08-06 15:21:20|938.2|937.8|938|937.6|938.2|938.1|938|937.6|222
1628263290000|2021-08-06 15:21:30|937.9|937.4|937.8|937.5|937.9|937.6|937.8|937.4|284
1628263300000|2021-08-06 15:21:40|937.9|937.6|937.9|937.6|937.9|937.7|937.9|937.6|404
1628263310000|2021-08-06 15:21:50|938|937.7|938|937.6|938.2|937.9|938|937.6|1527
1628263330000|2021-08-06 15:22:10|938.1|937.8|938.3|937.9|938.4|938.3|938.1|937.8|3720
1628263340000|2021-08-06 15:22:20|938.2|937.8|938.5|938.2|938.5|938.3|938.2|937.8|1570
1628263350000|2021-08-06 15:22:30||938.1||938.1||938.1||938.1|0
1628263360000|2021-08-06 15:22:40|938.4||938.4||938.4||938.4||0
1628263380000|2021-08-06 15:23:00|938.5|938.4|938.7|938.4|938.8|938.5|938.5|938.4|735
1628263410000|2021-08-06 15:23:30|938.6|938.2|939.5|939.4|939.7|939.4|938.6|938.1|15794
1628263430000|2021-08-06 15:23:50|939.7|939.5|939.9|939.6|940|939.7|939.7|939.4|892
1628263440000|2021-08-06 15:24:00|939.8|939.5|939.7|939.4|939.8|939.5|939.7|939.4|0
1628263460000|2021-08-06 15:24:20|939.8|939.5|940.6|940.1|940.6|940.1|939.8|939.5|2470
1628263470000|2021-08-06 15:24:30|940.5|939.9|940.8|940.2|940.9|940.3|940.4|939.9|1590
1628263480000|2021-08-06 15:24:40|940.9|940|939.8|939.4|940.9|940.3|939.8|939.4|21516
1628263490000|2021-08-06 15:24:50|939.7|939.5|939.8|939.4|940.1|939.5|939.7|939.4|1668
1628263500000|2021-08-06 15:25:00|939.7|939.3|939.5|939|939.7|939.3|939.5|939|569
1628263510000|2021-08-06 15:25:10|939.4|938.9|939.4|938.8|939.4|938.9|939.4|938.7|0
1628263520000|2021-08-06 15:25:20||938.9||938.8||938.9||938.8|0
1628263530000|2021-08-06 15:25:30|939.3||939.3||939.3||939.3||0
1628263540000|2021-08-06 15:25:40|939.4|938.9|939.3|938.8|939.7|939.3|939.3|938.8|3553
1628263550000|2021-08-06 15:25:50|939.2|938.3|938.6|938|939.2|938.3|938.6|937.9|4845
1628263560000|2021-08-06 15:26:00|938.1|937.9|937.9|937.5|938.1|938|937.4|936.9|52037
1628263570000|2021-08-06 15:26:10|937.6|937.4|937.6|937|937.7|937.4|937.2|936.6|9227
1628263580000|2021-08-06 15:26:20|937.5|936.7|937.2|936.6|937.5|936.7|937.2|936.6|685
1628263590000|2021-08-06 15:26:30|937.3|936.7|937.6|936.8|937.6|936.8|937.3|936.7|2167
1628263600000|2021-08-06 15:26:40|937.7|937|938.1|937.4|938.1|937.4|937.7|937|781
1628263610000|2021-08-06 15:26:50|938.3|938.2|938.6|937.7|938.6|938.2|938.1|937.5|13801
1628263620000|2021-08-06 15:27:00|938.7|937.8|938.6|938|938.8|938|938.6|937.8|0
1628263630000|2021-08-06 15:27:10|938.8|938.1|937.8|937.4|939.1|938.1|937.8|937.4|723
1628263640000|2021-08-06 15:27:20|938.1|937.5|938.1|937.7|938.4|937.7|938.1|937.5|226
1628263660000|2021-08-06 15:27:40||937.8||937.8||937.8||937.8|0
1628263670000|2021-08-06 15:27:50|938.2|937.9|938.1|937.5|938.7|938.1|938.1|937.5|1977
1628263680000|2021-08-06 15:28:00|937.5|937.4|938.7|938.1|938.8|938.7|937.5|937.4|15918
1628263690000|2021-08-06 15:28:10|938.6||938.6||938.6||938.6||0
1628263700000|2021-08-06 15:28:20||937.9||937.9||937.9||937.9|0
1628263710000|2021-08-06 15:28:30|938.7|938.6|938.6|938|938.7|938.6|938.6|937.9|1854
1628263720000|2021-08-06 15:28:40||938.1||938.1||938.1||938.1|0
1628263730000|2021-08-06 15:28:50|938.7|938|938.4|938|938.7|938.1|938.3|938|1104
1628263740000|2021-08-06 15:29:00|938.3|937.9|938.1|937.2|938.3|938.1|938.1|937.2|1841
1628263750000|2021-08-06 15:29:10|938|937.6|938|937.6|938|937.6|938|937.6|0
1628263760000|2021-08-06 15:29:20|937.9||937.9||937.9||937.9||74
1628263770000|2021-08-06 15:29:30|937.8||938.2||938.3||937.8||72
1628263780000|2021-08-06 15:29:40|||||||||142
1628263790000|2021-08-06 15:29:50|938.6||937.8||938.6||937.8||44
1628492400000|2021-08-09 07:00:00|941.2|939.5|941.1|939.4|941.2|939.5|941.1|939.4|55
1628492410000|2021-08-09 07:00:10|941|939|940.7|938.1|941|939|940.7|938.1|526
1628492420000|2021-08-09 07:00:20|940.4|938|939.4|937.7|940.4|938|939.4|937.7|5210
1628492430000|2021-08-09 07:00:30|940.2||939.1||940.2||939.1||1
1628492450000|2021-08-09 07:00:50|939||939.1||939.1||939||0
1628492460000|2021-08-09 07:01:00|939||938.8||939||938.8||0
1628492470000|2021-08-09 07:01:10|938.6||938.6||938.6||938.5||0
1628492500000|2021-08-09 07:01:40|938.5|937.2|937.1|935|938.5|937.2|936|934|5474
1628492510000|2021-08-09 07:01:50|936.3|935.1|937.7|935.3|937.7|935.3|936|935|632
1628492520000|2021-08-09 07:02:00|937.8|935.4|937.8|936.4|937.8|936.4|937.7|935.4|0
1628492530000|2021-08-09 07:02:10|937.7|936|937|935.1|937.7|936|937|935|28
1628492540000|2021-08-09 07:02:20|937.1|935|937|935|937.1|935|936.8|935|0
1628492550000|2021-08-09 07:02:30|937.1|935.1|937.7|935.1|937.7|937|937|935|1197
1628492560000|2021-08-09 07:02:40|937.6|935|937.4|935|937.6|935|937.4|935|0
1628492570000|2021-08-09 07:02:50|937.7|937.4|937|935.4|937.8|937.4|937|935|2137
1628492600000|2021-08-09 07:03:20|936.9|935|936.1|934.4|936.9|935.3|936.1|934.4|275
1628492610000|2021-08-09 07:03:30|936|934.2|935.5|933.2|936|935|935|933|2790
1628492620000|2021-08-09 07:03:40|935.1|934.1|936.1|934.7|936.9|934.7|935.1|934.1|141
1628492630000|2021-08-09 07:03:50|||||||||11
1628492650000|2021-08-09 07:04:10|936.8|934.3|936.5|934.3|936.8|936.1|936.5|934.3|2000
1628492670000|2021-08-09 07:04:30|936.3|935.5|938.2|935|938.4|935.5|936.3|934.3|3628
1628492680000|2021-08-09 07:04:40||935.1||935.5||935.5||935.1|0
1628492690000|2021-08-09 07:04:50|938.1|935.4|937.4|935.4|938.1|935.4|937.4|935.4|0
1628492700000|2021-08-09 07:05:00|937.3|935|935|933.5|937.3|935|935|933|561
1628492710000|2021-08-09 07:05:10|935.6|934.2|935.9|934.5|936.6|934.5|935.6|934.2|836
1628492720000|2021-08-09 07:05:20|935.8||935.8||935.8||935.8||0
1628492730000|2021-08-09 07:05:30|935.7|934.4|937|935|937|935|935.5|933.5|5901
1628492740000|2021-08-09 07:05:40|937.1|935.1|938.2|935.5|938.4|936.7|936.8|935.1|880
1628492750000|2021-08-09 07:05:50|938.1||938.1||938.1||938.1||0
1628492760000|2021-08-09 07:06:00|938.2|935.6|938.2|936.2|938.2|936.2|938.2|935.6|0
1628492770000|2021-08-09 07:06:10|938.1|936.3|938.1|936.4|938.1|936.4|938.1|936.3|0
1628492780000|2021-08-09 07:06:20|938|936.3|937.7|936.2|938|936.3|937.7|936.2|202
1628492790000|2021-08-09 07:06:30|937.6|936.3|936.1|934.2|937.6|936.3|936.1|934.1|1840
1628492800000|2021-08-09 07:06:40|936|934.1|935.3|934.1|936|934.1|935.3|934.1|0
1628492810000|2021-08-09 07:06:50|935.2|934|935|934|935.2|934|935|934|0
1628492820000|2021-08-09 07:07:00|934.9|934.1|934.9|933.8|934.9|934.1|934.9|933.8|95
1628492830000|2021-08-09 07:07:10|934.8|933.7|933.9|933|934.8|933.7|933.9|933|305
1628492840000|2021-08-09 07:07:20|933.8|932.6|932.7|930.7|933.8|932.6|932.7|930.6|5028
1628492850000|2021-08-09 07:07:30||931.7||931.7||931.7||931.7|0
1628492860000|2021-08-09 07:07:40|932.6|931.1|932.4|930.7|932.6|931.1|932.4|930.7|2000
1628492870000|2021-08-09 07:07:50|932.1|932|933.2|931.2|933.3|932|932|930.7|3401
1628492880000|2021-08-09 07:08:00|932.7|931.3|932.7|931.3|932.7|931.3|932.7|931.3|0
1628492900000|2021-08-09 07:08:20|932.6|931.8|932.6|931.3|932.6|931.8|932.6|931.3|238
1628492930000|2021-08-09 07:08:50|932.5|931.4|931.5|930|932.5|931.4|931.4|930|651
1628492940000|2021-08-09 07:09:00|931.7|930.1|933.2|930.9|933.3|930.9|931.3|930.1|167
1628492950000|2021-08-09 07:09:10|933.1||932.9||933.1||932.9||0
1628492960000|2021-08-09 07:09:20|932.8|930.8|932.2|930.5|932.8|930.8|932|930.4|0
1628492970000|2021-08-09 07:09:30|932.4||932.4||932.5||932.4||0
1628492980000|2021-08-09 07:09:40|932.3|930.4|931.9|930.1|932.3|930.4|931.6|930|0
1628492990000|2021-08-09 07:09:50|932.1|931|933.1|931.3|933.3|931.3|932.1|931|0
1628493000000|2021-08-09 07:10:00|933.2|931.4|935.8|934.1|936.6|934.1|933.2|931.4|100
1628493010000|2021-08-09 07:10:10|935.9|934.2|936.1|934.2|936.1|934.2|935.9|934.2|0
1628493020000|2021-08-09 07:10:20|936|934.1|935.5|933.6|936|934.1|935.2|933.5|1579
1628493030000|2021-08-09 07:10:30|935.6|933.4|935.4|933.4|935.7|933.4|935.4|933.4|0
1628493040000|2021-08-09 07:10:40|935.1|933.1|934.9|933.2|935.1|933.2|934.8|933.1|0
1628493050000|2021-08-09 07:10:50|935|933.3|936.2|934.4|936.2|934.4|935|933.3|0
1628493060000|2021-08-09 07:11:00|936.4|934.5|936.3|935.4|936.6|936.3|936.3|934.5|848
1628493070000|2021-08-09 07:11:10|936.2|935.3|936.1|934.9|936.2|935.3|934.9|934.6|570
1628493080000|2021-08-09 07:11:20|936|934.6|935.5|934|936|934.9|935.5|934|147
1628493090000|2021-08-09 07:11:30|935.4|934.1|935.3|934|935.4|934.1|935.3|934|300
1628493100000|2021-08-09 07:11:40|935.2|933.8|934.7|933.3|935.2|933.8|934.7|933.2|100
1628493110000|2021-08-09 07:11:50||933.4||933.4||933.4||933.4|0
1628493120000|2021-08-09 07:12:00|934.8|933.5|936.6|934.9|936.7|934.9|934.8|933.5|626
1628493130000|2021-08-09 07:12:10|936.5|934.7|936.1|934.7|936.5|934.7|936.1|934.6|0
1628493140000|2021-08-09 07:12:20|936|935.4|936.4|935.1|936.4|935.4|936|934.7|3287
1628493150000|2021-08-09 07:12:30|936.6|935.2|937.4|936.2|937.6|936.2|936.6|935.2|264
1628493160000|2021-08-09 07:12:40|937.6|936.1|936.8|935.9|937.6|936.1|936.8|935.9|879
1628493170000|2021-08-09 07:12:50|936.7|935.8|935.9|934.8|936.7|935.8|935.9|934.8|2
1628493180000|2021-08-09 07:13:00|935.8|934.7|935.4|934.1|935.8|934.7|935.4|933.9|422
1628493190000|2021-08-09 07:13:10|935.3|933.9|934.6|933.4|935.3|933.9|934.6|933.3|482
1628493210000|2021-08-09 07:13:30|934.5|933.2|934|932.9|934.5|933.2|934|932.7|212
1628493220000|2021-08-09 07:13:40|933.9|932.6|933.1|931.8|933.9|932.6|933.1|931.8|524
1628493230000|2021-08-09 07:13:50|932.9|931.7|932.8|931.7|932.9|931.7|932.8|931.6|0
1628493240000|2021-08-09 07:14:00||931.5||931.5||931.6||931.4|0
1628493260000|2021-08-09 07:14:20||931.6||931.6||931.6||931.6|0
1628493270000|2021-08-09 07:14:30|933|931.7|933.9|932.5|934.1|932.5|933|931.7|592
1628493290000|2021-08-09 07:14:50|933.8|932.3|934|932.5|934|933|933.8|932.3|1542
1628493300000|2021-08-09 07:15:00|934.1|932.6|935.5|934|935.5|934|934|932.6|577
1628493310000|2021-08-09 07:15:10|935.6|934.3|935.9|934.4|936|934.4|935.6|934.3|100
1628493320000|2021-08-09 07:15:20|935.8|934.3|935.3|934.2|935.8|934.3|935.3|933.9|209
1628493330000|2021-08-09 07:15:30|935.5|934.3|935.9|934.5|935.9|934.5|935.5|934.3|633
1628493340000|2021-08-09 07:15:40|936|934.6|936.7|935.1|936.7|935.1|936|934.6|1780
1628493350000|2021-08-09 07:15:50|936.6|935.3|935.2|934|936.6|935.5|935.2|934|607
1628493360000|2021-08-09 07:16:00|935.1|933.9|934.9|933.5|935.1|933.9|934.9|933.5|0
1628493370000|2021-08-09 07:16:10|935.1|933.6|935.6|933.9|935.6|934.4|935.1|933.6|159
1628493380000|2021-08-09 07:16:20|935.5||935.5||935.5||935.5||12
1628493390000|2021-08-09 07:16:30|935.4|933.8|934.7|933.5|935.4|933.8|934.7|933.5|0
1628493400000|2021-08-09 07:16:40|934.8|933.6|935|933.7|935|933.7|934.8|933.6|0
1628493410000|2021-08-09 07:16:50|935.1|933.6|934.8|933.6|935.1|933.6|934.8|933.6|0
1628493420000|2021-08-09 07:17:00|934.7|933.8|933.7|932.6|934.7|933.8|933.7|932.6|3678
1628493430000|2021-08-09 07:17:10|933.6|932.4|932.3|931.2|933.6|932.4|932.3|931.2|1644
1628493440000|2021-08-09 07:17:20|931.6|931.1|932.3|931.1|932.3|931.3|931.6|931|210
1628493450000|2021-08-09 07:17:30|932.2|931.2|932.3|931.2|932.3|931.2|932.2|931.2|535
1628493460000|2021-08-09 07:17:40|932.2|931.1|931.9|930.9|932.2|931.1|931.9|930.1|0
1628493470000|2021-08-09 07:17:50|932||931.9||932.2||931.9||0
1628493480000|2021-08-09 07:18:00|||||||||5
1628493490000|2021-08-09 07:18:10|932.1|931|932.2|931.1|933.4|931.6|932|931|1083
1628493500000|2021-08-09 07:18:20|932.3||932.3||932.6||932.2||0
1628493510000|2021-08-09 07:18:30|932.5|931.2|933.3|931.9|933.6|931.9|932.2|931.2|1087
1628493520000|2021-08-09 07:18:40|933.5|932|933.2|932.1|933.6|932.1|933|932|254
1628493530000|2021-08-09 07:18:50|933.1|932|933.2|932|933.3|932.1|932.9|932|100
1628493540000|2021-08-09 07:19:00|933.3|932.1|933.7|932.5|933.8|932.6|933.1|932.1|836
1628493550000|2021-08-09 07:19:10|933.9|932.6|935.4|934.2|935.4|934.2|933.9|932.6|695
1628493560000|2021-08-09 07:19:20|935.6|934.3|935.2|934.1|936.8|935.4|935.2|934.1|825
1628493570000|2021-08-09 07:19:30|935.3|934.2|935.7|934.4|935.7|934.4|935.3|934.2|0
1628493580000|2021-08-09 07:19:40|935.6|934.3|934.7|933.7|935.6|934.3|934.6|933.7|1229
1628493590000|2021-08-09 07:19:50|934.8|933.6|934.4|933.4|934.8|933.6|934.4|933.3|184
1628493600000|2021-08-09 07:20:00|934.3|933.3|934.1|932.9|934.3|933.3|933.9|932.8|100
1628493610000|2021-08-09 07:20:10|934.2|933|934.1|933|934.3|933.1|934.1|933|100
1628493620000|2021-08-09 07:20:20|934.3|933.1|936.1|934.9|936.1|934.9|934.3|933.1|1192
1628493630000|2021-08-09 07:20:30|936.2||936.4||936.4||936.2||0
1628493640000|2021-08-09 07:20:40|936.5|935|936.4|935.3|936.5|935.3|936.4|935|372
1628493650000|2021-08-09 07:20:50|936.5|935.4|937|935.5|937|935.5|936.5|935.4|100
1628493660000|2021-08-09 07:21:00|937.2|935.6|938|936.8|938|936.9|937|935.6|2459
1628493670000|2021-08-09 07:21:10|937.9|936.6|937.7|936.6|937.9|936.6|937.6|936.6|101
1628493680000|2021-08-09 07:21:20|937.6|936.5|935.9|934.8|937.6|936.5|935.9|934.8|1680
1628493690000|2021-08-09 07:21:30|935.8|934.6|935.5|934.2|935.8|934.6|935.5|934.2|56
1628493700000|2021-08-09 07:21:40|935.7|934.3|937.2|935.8|937.2|935.8|935.7|934.3|5947
1628493710000|2021-08-09 07:21:50|937.3|935.9|937.8|936.6|938|936.6|937.3|935.9|0
1628493760000|2021-08-09 07:22:40|938|936.7|939.9|938.5|940|938.5|938|936.7|2161
1628493770000|2021-08-09 07:22:50|939.8||939.9||939.9||939.8||0
1628493780000|2021-08-09 07:23:00|939.8||939.4||939.8||939.4||0
1628493800000|2021-08-09 07:23:20||938.6||938.6||938.6||938.6|56
1628493810000|2021-08-09 07:23:30|939.3|938.3|938.1|937|939.3|938.3|937.5|937|2214
1628493840000|2021-08-09 07:24:00|938.3|937.1|938.7|937.7|939.1|937.7|938.3|937.1|736
1628493850000|2021-08-09 07:24:10|938.9||938.8||939||938.7||0
1628493860000|2021-08-09 07:24:20|939|937.8|938.8|937.8|939|937.8|938.7|937.8|0
1628493870000|2021-08-09 07:24:30|938.9|938.2|938.6|937.8|938.9|938.2|938.6|937.8|1
1628493890000|2021-08-09 07:24:50|938.7|937.9|939.8|938.6|939.8|938.6|938.7|937.9|807
1628493900000|2021-08-09 07:25:00|940|938.7|939.9|939|940|939|939.9|938.7|298
1628493910000|2021-08-09 07:25:10|940|939.1|941.5|940|941.8|940.1|940|939.1|4803
1628493920000|2021-08-09 07:25:20|941.6|940.1|942.4|941.3|942.9|941.3|941.5|940.1|1178
1628493930000|2021-08-09 07:25:30|942.3|941.4|942.3|941.1|942.3|941.4|942.3|941.1|332
1628493940000|2021-08-09 07:25:40|942.2|941.4|942|941.4|942.2|941.4|942|940.7|3
1628493960000|2021-08-09 07:26:00||941.5||941.5||941.5||941.5|0
1628494000000|2021-08-09 07:26:40|941.9|941.4|941.1|939.9|941.9|941.4|941.1|939.9|788
1628494010000|2021-08-09 07:26:50|941|939.8|940.6|939.6|941|939.9|940.6|939.6|100
1628494020000|2021-08-09 07:27:00|940.7|939.7|942.5|941.3|942.7|941.3|940.7|939.7|1498
1628494030000|2021-08-09 07:27:10|942.6|941.4|943.3|942.4|944.6|942.9|942.6|941.4|965
1628494040000|2021-08-09 07:27:20|943.4|942.5|944|942.5|944.1|942.5|943.4|942.5|0
1628494050000|2021-08-09 07:27:30|943.9|942.3|942.7|941.6|943.9|942.3|942.6|941.5|391
1628494060000|2021-08-09 07:27:40|942.6|941.3|942.4|941.3|942.6|941.3|942.4|941.3|613
1628494070000|2021-08-09 07:27:50|942.3|941.1|942.5|941.1|942.5|941.1|940.7|940.3|9077
1628494080000|2021-08-09 07:28:00|942.4|941|940.8|939.8|942.4|941|940.8|939.5|943
1628494090000|2021-08-09 07:28:10|940.7|939.5|939.9|939|940.7|939.7|939.9|939|769
1628494110000|2021-08-09 07:28:30||939.1||939||939.1||939|0
1628494120000|2021-08-09 07:28:40||939.1||939.1||939.1||939.1|0
1628494130000|2021-08-09 07:28:50||939||939.2||939.2||939|0
1628494150000|2021-08-09 07:29:10|939.8|939|939.8|938.7|939.9|939|939.7|938.4|3452
1628494160000|2021-08-09 07:29:20||939.1||939.1||939.1||939.1|0
1628494180000|2021-08-09 07:29:40|939.7|939.2|939.7|939|939.7|939.2|939.7|939|92
1628494240000|2021-08-09 07:30:40|939.6|938.7|938.5|937.1|939.6|938.7|938.5|937.1|788
1628494250000|2021-08-09 07:30:50|938.4|936.9|938.1|936.7|938.4|936.9|938.1|936.7|0
1628494260000|2021-08-09 07:31:00|938|936.8|937.7|936.3|938|936.8|937.7|936.3|0
1628494270000|2021-08-09 07:31:10||936.5||936.6||936.6||936.5|0
1628494280000|2021-08-09 07:31:20||936.5||936.5||936.5||936.5|0
1628494290000|2021-08-09 07:31:30|937.6|936.3|937.3|935.9|937.6|936.3|937.3|935.8|1
1628494300000|2021-08-09 07:31:40|937.2|935.4|936.9|935.6|937.4|935.6|936.9|935.3|4060
1628494310000|2021-08-09 07:31:50||935.7||935.8||935.8||935.7|0
1628494320000|2021-08-09 07:32:00|936.8|935.6|936.8|935.7|936.8|935.7|936.8|935.6|456
1628494330000|2021-08-09 07:32:10|937|935.8|937.5|936.8|937.5|936.8|936.8|935.8|2887
1628494340000|2021-08-09 07:32:20|937.7|936.9|939.4|938.1|939.4|938.1|937.7|936.9|442
1628494350000|2021-08-09 07:32:30|939.3|938|937.8|936.8|939.3|938|937.8|936.8|215
1628494360000|2021-08-09 07:32:40|937.9|936.6|937.3|936.5|938.1|936.6|937.2|936.5|567
1628494370000|2021-08-09 07:32:50|937.5||937.8||937.8||937.4||0
1628494380000|2021-08-09 07:33:00|937.9|936.6|938|936.6|938|936.6|937.9|936.6|0
1628494390000|2021-08-09 07:33:10|938.1|936.7|937.9|936.6|938.7|937|937.9|936.6|0
1628494400000|2021-08-09 07:33:20|938.1|936.8|938.5|937.2|938.6|937.2|938.1|936.8|0
1628494410000|2021-08-09 07:33:30|938.4|937.1|937.9|936.8|938.4|937.1|937.6|936.8|0
1628494430000|2021-08-09 07:33:50|938|936.9|940|938.6|940.1|938.6|937.9|936.9|365
1628494460000|2021-08-09 07:34:20||938.7||938.8||938.8||938.7|0
1628494470000|2021-08-09 07:34:30|939.9|938.7|939.6|938.6|939.9|938.7|939.6|938.6|0
1628494500000|2021-08-09 07:35:00|939.5|938.4|938.2|937.1|939.5|938.4|938.1|936.7|477
1628494510000|2021-08-09 07:35:10|938.1|936.8|937.4|936.1|938.1|937.1|937.4|936|0
1628494520000|2021-08-09 07:35:20|937.3|935.9|936.4|935.5|937.3|936|936.4|935.5|2068
1628494540000|2021-08-09 07:35:40|936||936||936||936||0
1628494550000|2021-08-09 07:35:50|936.2|935.6|936.6|935.6|936.8|935.6|936|935.6|1136
1628494570000|2021-08-09 07:36:10|936.5|935.5|936.4|935.5|936.5|935.5|936.2|935.5|0
1628494580000|2021-08-09 07:36:20|936.5||936.6||936.6||936.5||0
1628494620000|2021-08-09 07:37:00|936.5|935.3|935.6|934.4|936.5|935.3|935.6|934.4|1047
1628494630000|2021-08-09 07:37:10|935.8|934.5|935.9|935.1|936|935.1|935.8|934.5|107
1628494640000|2021-08-09 07:37:20|936.8|935.3|936.7|935.1|936.8|935.3|936.6|935.1|54
1628494660000|2021-08-09 07:37:40|936.1|934.7|935.9|934.5|936.1|934.7|935.9|934.5|0
1628494670000|2021-08-09 07:37:50|936|934.8|936.3|935.1|936.5|935.1|936|934.7|0
1628494700000|2021-08-09 07:38:20|936.1|934.9|935.3|933.8|936.1|934.9|935.1|933.6|908
1628494710000|2021-08-09 07:38:30|934.9|933.6|934.8|933.6|935.1|933.8|934.8|933.5|0
1628494720000|2021-08-09 07:38:40|935|933.7|934.9|933.8|935|933.8|934.9|933.7|0
1628494730000|2021-08-09 07:38:50|934.7|933.6|934.7|933.2|934.8|933.7|934.5|933.2|0
1628494740000|2021-08-09 07:39:00|935.5|934|935.8|934.4|935.8|934.4|935.3|934|261
1628494750000|2021-08-09 07:39:10|936|934.6|936.1|934.6|936.1|934.6|936|934.5|0
1628494760000|2021-08-09 07:39:20|936.3|934.8|936.7|935.3|936.7|935.3|935.8|934.4|20
1628494770000|2021-08-09 07:39:30|936.5|935.1|935.7|934.9|936.5|935.1|935.5|934.3|613
1628494780000|2021-08-09 07:39:40|935.5|934.7|935.4|934.3|935.7|934.9|935.4|934.3|1
1628494790000|2021-08-09 07:39:50|935.6|935|935|933.7|935.6|935|934.8|933.5|474
1628494800000|2021-08-09 07:40:00|934.8|933.5|935.5|934.8|935.7|935|934.8|933.4|244
1628494810000|2021-08-09 07:40:10|935.7|935|935.9|935|936.1|935|935.7|935|830
1628494820000|2021-08-09 07:40:20|935.4|934.1|935.4|934.1|935.4|934.1|935.4|934.1|500
1628494830000|2021-08-09 07:40:30|935.6|934.3|935.5|934.3|935.6|934.3|935.5|934.3|0
1628494850000|2021-08-09 07:40:50|935.3|934.2|935.3|934.4|935.5|934.6|935.3|934.2|0
1628494860000|2021-08-09 07:41:00|935.5|934.6|936|934.6|936.4|934.8|935.5|934.4|220
1628494870000|2021-08-09 07:41:10|936.2|934.7|936.9|935.8|937.1|935.8|936.2|934.7|0
1628494880000|2021-08-09 07:41:20|937.1|936|936.9|935.8|937.6|936|936.9|935.8|0
1628494900000|2021-08-09 07:41:40|937.1|936|938.8|937.2|938.8|937.2|937|935.8|38
1628494910000|2021-08-09 07:41:50|939|937.4|938.5|937.4|939|937.6|938.3|937.2|527
1628494920000|2021-08-09 07:42:00|938|937|937.9|937|938|937|937.7|936.8|114
1628494930000|2021-08-09 07:42:10|937.7|936.8|937.7|936.8|937.7|936.8|937.7|936.8|0
1628494940000|2021-08-09 07:42:20|937.8|936.6|937.8|936.6|937.8|936.6|937.7|936.6|45
1628494950000|2021-08-09 07:42:30|938|936.8|937.6|936.6|938.4|936.9|937.6|936.6|0
1628494960000|2021-08-09 07:42:40|937.8|936.8|939.4|937.7|939.5|937.9|937.6|936.6|149
1628494980000|2021-08-09 07:43:00|938.8|937.3|939|938|939.3|938|938.8|937.3|0
1628494990000|2021-08-09 07:43:10|939.2|938.2|939.2|938|939.6|938.2|939.2|938|0
1628495000000|2021-08-09 07:43:20|939.4|938.2|940.1|938.5|940.1|938.5|939.4|938.1|850
1628495010000|2021-08-09 07:43:30|940.3|938.9|940.3|938.9|940.3|938.9|940.3|938.9|0
1628495020000|2021-08-09 07:43:40|940.1|938.7|939.8|938.6|940.1|938.7|939.6|938.4|84
1628495030000|2021-08-09 07:43:50|939.7|938.4|940|939|940.1|939|939.4|938.4|263
1628495040000|2021-08-09 07:44:00|939.9|938.8|939.4|938.4|939.9|939|939.3|938.4|14
1628495050000|2021-08-09 07:44:10|939.5|938.6|939.6|938.6|939.6|938.6|939.5|938.6|0
1628495060000|2021-08-09 07:44:20|939.3|938.3|939.1|938.1|939.3|938.3|939.1|938.1|392
1628495070000|2021-08-09 07:44:30|939.3|938.3|939.2|938|939.5|938.3|939.2|938|0
1628495080000|2021-08-09 07:44:40|939.4|938.2|939.3|938.2|939.4|938.2|939.3|938.2|0
1628495120000|2021-08-09 07:45:20|939.1|938.3|938|936.8|939.3|938.3|937.8|936.6|855
1628495130000|2021-08-09 07:45:30|937.8|936.6|937.7|936.6|938|936.8|937.7|936.6|0
1628495140000|2021-08-09 07:45:40|937.9|936.8|937.6|936.6|937.9|936.8|937.6|936.6|0
1628495150000|2021-08-09 07:45:50|937.8|936.7|937.6|936.7|937.8|936.9|937.6|936.7|14
1628495160000|2021-08-09 07:46:00|937.7|936.8|936.8|935.7|937.7|936.8|936.8|935.7|466
1628495170000|2021-08-09 07:46:10|937|935.9|936.7|935.9|937|935.9|936.7|935.7|0
1628495180000|2021-08-09 07:46:20|937.2|936.1|937.4|936.1|937.6|936.3|937.2|936.1|140
1628495190000|2021-08-09 07:46:30|937.5|936.3|937.8|936.6|937.8|936.6|937.5|936.3|0
1628495200000|2021-08-09 07:46:40|938.4|937.4|938|937.3|938.4|937.5|938|937.1|236
1628495220000|2021-08-09 07:47:00|938.2|937.5|938.2|937.5|938.2|937.5|938.2|937.5|0
1628495230000|2021-08-09 07:47:10|938|937.3|937.5|936.5|938|937.3|937.5|936.5|751
1628495240000|2021-08-09 07:47:20|937.7|937|938.1|937.2|938.1|937.2|937.7|937|88
1628495260000|2021-08-09 07:47:40|938.2|937.3|938.5|937.3|938.5|937.3|938.2|937.3|0
1628495270000|2021-08-09 07:47:50|938.4||938.4||938.4||938.4||0
1628495280000|2021-08-09 07:48:00|938.2|937.1|939.3|938.3|939.3|938.3|938.2|937.1|233
1628495290000|2021-08-09 07:48:10|939|938.2|939.5|938.5|939.5|938.5|939|938.2|0
1628495300000|2021-08-09 07:48:20|939.4|938.3|939.3|938.3|939.4|938.3|939.3|938.3|0
1628495310000|2021-08-09 07:48:30|939.5|938.5|939.9|938.9|939.9|938.9|939.5|938.5|200
1628495410000|2021-08-09 07:50:10|940|939.2|940|939.3|940|939.3|939.8|939|0
1628495420000|2021-08-09 07:50:20|939.5|938.7|939.5|938.8|939.7|938.9|939.5|938.7|681
1628495430000|2021-08-09 07:50:30|939.6|939|939.6|939|939.6|939|939.4|938.8|0
1628495450000|2021-08-09 07:50:50|939.4|938.8|939.4|938.4|940|939.2|939.4|938.4|604
1628495460000|2021-08-09 07:51:00|939.6|938.6|938.9|938.3|939.6|938.6|938.8|937.9|11
1628495470000|2021-08-09 07:51:10|939.1|938.6|938.6|937.8|939.1|938.6|938.6|937.6|473
1628495480000|2021-08-09 07:51:20|938.7|938|939.3|938.3|939.3|938.3|938.6|938|504
1628495490000|2021-08-09 07:51:30|939.1|938.1|937.6|936.5|939.1|938.1|937.1|936.1|140
1628495500000|2021-08-09 07:51:40|937.4|936.3|937|936.1|937.4|936.5|937|936.1|0
1628495510000|2021-08-09 07:51:50|937.2|936.3|937|936.2|937.2|936.3|937|936.2|0
1628495520000|2021-08-09 07:52:00|937.1|936.4|936.9|936.2|937.1|936.4|936.9|936.2|0
1628495530000|2021-08-09 07:52:10||936.1||936.1||936.1||936.1|8
1628495540000|2021-08-09 07:52:20|937.1|936.3|937.1|936.3|937.1|936.3|937.1|936.3|0
1628495580000|2021-08-09 07:53:00|936.8|936.2|936.6|936|936.8|936.2|935.9|935|3437
1628495590000|2021-08-09 07:53:10|936.5|935.9|936|935.4|936.5|935.9|935.9|935.2|583
1628495600000|2021-08-09 07:53:20|936.2|935.5|938.5|937.4|938.6|937.4|936.2|935.5|2648
1628495610000|2021-08-09 07:53:30|938.6|937.5|938.6|937.6|938.7|937.6|938.6|937.5|0
1628495620000|2021-08-09 07:53:40|938.5|937.8|938.2|937.3|938.5|937.8|938|937.1|952
1628495630000|2021-08-09 07:53:50|938.4|937.4|939.1|938.2|939.2|938.2|938.4|937.4|0
1628495640000|2021-08-09 07:54:00|939|938|938.7|937.8|939|938|938.4|937.7|1001
1628495650000|2021-08-09 07:54:10|938.6||938.6||938.6||938.6||0
1628495670000|2021-08-09 07:54:30|938.8|937.9|939.4|938.4|939.5|938.4|938.8|937.9|159
1628495680000|2021-08-09 07:54:40|939.5|938.5|940|939.1|940|939.1|939.5|938.5|0
1628495700000|2021-08-09 07:55:00||939.3||939.3||939.3||939.3|0
1628495710000|2021-08-09 07:55:10|940.2|939.4|940.7|940.3|941|940.3|940|939.4|2182
1628495720000|2021-08-09 07:55:20|940.6|939.9|940.5|939.9|940.6|939.9|940.5|939.5|3
1628495770000|2021-08-09 07:56:10|940.4|939.6|940.9|940.4|941|940.4|940.3|939.3|3537
1628495780000|2021-08-09 07:56:20|941|940.5|940.6|940.1|941|940.5|940.6|939.9|5550
1628495790000|2021-08-09 07:56:30|940.8|940.2|940.6|940.4|940.8|940.4|940.6|940.2|65
1628495800000|2021-08-09 07:56:40|940.8|940.5|940.8|940.1|940.8|940.6|940.6|940.1|8139
1628495810000|2021-08-09 07:56:50|940.7|940.3|940.7|940.3|940.7|940.3|940.5|940.3|0
1628495820000|2021-08-09 07:57:00|940.6|940.1|939.9|939.3|940.6|940.1|939.8|939|191
1628495830000|2021-08-09 07:57:10|939.8|939|939.7|939|939.8|939.1|939|938.3|1051
1628495840000|2021-08-09 07:57:20||939.1||939.1||939.1||939.1|0
1628495850000|2021-08-09 07:57:30|939.6|939|939.3|938.7|939.6|939|939.3|938.3|661
1628495860000|2021-08-09 07:57:40||938.8||938.7||938.9||938.7|1050
1628495870000|2021-08-09 07:57:50||938.8||938.8||938.8||938.8|0
1628495880000|2021-08-09 07:58:00|939.5|938.9|940.1|939.1|940.1|939.1|939.5|938.9|879
1628495890000|2021-08-09 07:58:10|940.2|939.3|939.3|938.8|940.2|939.3|939.1|938.8|153
1628495920000|2021-08-09 07:58:40|939.5|939|940|939.3|940.2|939.3|939.5|939|190
1628495930000|2021-08-09 07:58:50|939.9|939.2|939.9|939.2|939.9|939.2|939.9|939.1|0
1628495950000|2021-08-09 07:59:10|940|939.3|940|939.3|940|939.3|940|939.3|0
1628495960000|2021-08-09 07:59:20|939.9|939|939.1|938.6|939.9|939|939|938.3|5182
1628495970000|2021-08-09 07:59:30||938.8||938.8||938.8||938.8|0
1628496000000|2021-08-09 08:00:00|939|938.6|938.6|937.8|939|938.6|938.6|937.7|221
1628496010000|2021-08-09 08:00:10|938.5|937.7|937.8|937.1|938.5|937.7|937.7|937|854
1628496020000|2021-08-09 08:00:20|937.7||937.5||937.7||937.5||0
1628496030000|2021-08-09 08:00:30|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|644
1628496040000|2021-08-09 08:00:40||937.3||937.4||937.4||937.3|0
1628496050000|2021-08-09 08:00:50|937.7|937.2|937.7|937.1|937.8|937.2|937.5|937.1|796
1628496060000|2021-08-09 08:01:00|937.8|937.2|938.6|937.8|938.8|937.8|937.8|937.2|1215
1628496070000|2021-08-09 08:01:10|938.7|937.9|938.8|938.2|938.9|938.2|938.6|937.9|0
1628496080000|2021-08-09 08:01:20|938.9|938.3|939.1|938.6|939.5|938.6|938.9|938.3|1502
1628496130000|2021-08-09 08:02:10|939.3|938.7|938.6|938|939.7|938.8|938.5|938|253
1628496140000|2021-08-09 08:02:20|938.7||938.6||938.7||938.4||0
1628496150000|2021-08-09 08:02:30|938.8|938.1|938.6|938.1|939|938.2|938.4|938.1|811
1628496160000|2021-08-09 08:02:40|938.7|938.4|938.8|938.2|939|938.6|938.6|938.1|2046
1628496170000|2021-08-09 08:02:50|938.7|938.1|938.9|938.2|939.2|938.2|938.6|938.1|300
1628496200000|2021-08-09 08:03:20|938.8|938.3|939.9|939.5|939.9|939.5|938.7|938.3|1512
1628496210000|2021-08-09 08:03:30|939.8|939.4|940.5|939.7|941|939.8|939.7|939.4|7334
1628496220000|2021-08-09 08:03:40|940.6|940|940.8|940.1|940.8|940.1|940.6|940|0
1628496230000|2021-08-09 08:03:50|940.7|940|940.4|939.7|940.7|940|940.3|939.5|182
1628496240000|2021-08-09 08:04:00|940.5|939.8|941|940.3|941|940.3|940.5|939.8|0
1628496260000|2021-08-09 08:04:20|940.9|940.4|941|940.4|941|940.4|940.9|940.3|0
1628496270000|2021-08-09 08:04:30|940.9||941||941||940.9||0
1628496280000|2021-08-09 08:04:40|940.9||941||941||940.9||0
1628496290000|2021-08-09 08:04:50|940.9|940.3|940.7|939.9|941|940.5|940.6|939.8|1626
1628496300000|2021-08-09 08:05:00|940.8|940|940.7|940.3|940.8|940.3|940.7|940|0
1628496310000|2021-08-09 08:05:10|940.9|940.4|940.9|940.7|941|940.7|940.9|940.4|153
1628496320000|2021-08-09 08:05:20|940.8|940.4|940.3|939.6|940.8|940.4|940.3|939.6|1440
1628496330000|2021-08-09 08:05:30|940.2|939.7|940.2|939.7|940.2|939.7|940.2|939.6|0
1628496340000|2021-08-09 08:05:40|940|939.6|939.6|939|940|939.6|939.2|938.2|2956
1628496350000|2021-08-09 08:05:50|939.7|939.1|939.6|939.1|939.8|939.4|939.6|939.1|0
1628496360000|2021-08-09 08:06:00|939.5|939|939.3|938.8|939.5|939|939.3|938.8|0
1628496370000|2021-08-09 08:06:10|939.4|938.6|939|938.4|939.4|938.6|938.9|938|247
1628496380000|2021-08-09 08:06:20|938.9|938.5|939.6|938.8|940|938.8|938.9|938.5|692
1628496410000|2021-08-09 08:06:50|939.4|938.9|939.4|938.7|939.4|938.9|939.4|938.7|0
1628496420000|2021-08-09 08:07:00|939.3|938.8|940|939.4|940|939.4|939.3|938.8|9
1628496430000|2021-08-09 08:07:10|939.9|939.6|939.2|938.7|939.9|939.6|939.2|938.7|1203
1628496440000|2021-08-09 08:07:20|939.1|938.5|938.7|938.3|939.1|938.5|938.6|938|113
1628496450000|2021-08-09 08:07:30|938.6||938.5||938.6||938.5||0
1628496460000|2021-08-09 08:07:40|938.7||938.7||938.8||938.7||91
1628496470000|2021-08-09 08:07:50|938.8||938.8||938.9||938.8||0
1628496480000|2021-08-09 08:08:00|938.6||938.6||938.6||938.6||0
1628496490000|2021-08-09 08:08:10|938.5||938.5||938.8||938.5||0
1628496510000|2021-08-09 08:08:30|938.4|938|938.3|937.5|938.4|938|938.3|937.4|336
1628496520000|2021-08-09 08:08:40|938.4|937.6|938.4|937.7|938.7|937.7|938.4|937.6|0
1628496530000|2021-08-09 08:08:50||937.8||937.8||937.8||937.8|0
1628496540000|2021-08-09 08:09:00|938.3|937.6|937.8|937.3|938.3|937.6|937.8|937.2|1149
1628496550000|2021-08-09 08:09:10|938|937.4|938.1|937.2|938.6|937.7|937.8|937.2|420
1628496570000|2021-08-09 08:09:30|938|937.1|937.9|937|938|937.1|937.9|937|0
1628496580000|2021-08-09 08:09:40|937.7|937.1|938|937.2|938|937.2|937.7|937.1|0
1628496590000|2021-08-09 08:09:50|937.9|937.1|937.9|937.1|937.9|937.1|937.9|937.1|0
1628496600000|2021-08-09 08:10:00|937.7|937|937.7|937|937.7|937|937.5|937|304
1628496610000|2021-08-09 08:10:10|937.9|937.1|938|937.1|938|937.1|937.9|937.1|0
1628496620000|2021-08-09 08:10:20|937.7||937.7||937.7||937.7||0
1628496660000|2021-08-09 08:11:00|937.6||937.6||937.6||937.6||0
1628496670000|2021-08-09 08:11:10|937.7|937.2|938.3|937.3|938.3|937.3|937.7|937.2|419
1628496680000|2021-08-09 08:11:20|938.4|937.4|938.4|937.9|938.4|937.9|938.4|937.4|0
1628496690000|2021-08-09 08:11:30|938.3|937.6|938.1|937.5|938.3|937.6|938|937.1|279
1628496720000|2021-08-09 08:12:00|938.3|937.6|939.6|938.6|939.7|938.6|938.3|937.6|463
1628496730000|2021-08-09 08:12:10|939.5|938.9|939.5|938.9|939.5|938.9|939.5|938.9|0
1628496740000|2021-08-09 08:12:20|939.4|938.8|939|938.2|939.4|938.8|939|938.1|532
1628496750000|2021-08-09 08:12:30|939.1|938.3|939.7|938.6|939.7|938.6|939.1|938.3|0
1628496760000|2021-08-09 08:12:40|939.4||939.4||939.4||939.4||0
1628496780000|2021-08-09 08:13:00||938.8||938.8||938.9||938.8|0
1628496810000|2021-08-09 08:13:30|939.6|938.9|940.6|940|940.6|940|939.6|938.9|225
1628496820000|2021-08-09 08:13:40|940.5|939.8|940.3|939.5|940.5|939.8|940.3|939.4|171
1628496830000|2021-08-09 08:13:50|940.2|939.6|940|939.4|940.2|939.6|940|939.4|109
1628496840000|2021-08-09 08:14:00|939.9|939.3|939.1|938.6|939.9|939.3|939.1|938|196
1628496850000|2021-08-09 08:14:10|939|938.3|939.1|938.4|939.1|938.4|939|938.3|2000
1628496860000|2021-08-09 08:14:20|939.3|938.7|939.5|939.2|939.5|939.2|939.1|938.7|504
1628496900000|2021-08-09 08:15:00|939.7|939.3|940.1|939.3|940.4|939.4|939.7|939.3|407
1628496920000|2021-08-09 08:15:20|940|939.2|939.7|938.9|940|939.2|939.5|938.9|276
1628496940000|2021-08-09 08:15:40|939.8|939|939.8|939|939.8|939|939.8|939|0
1628496970000|2021-08-09 08:16:10|939.7|938.9|940|939.3|940|939.3|939.7|938.8|0
1628496980000|2021-08-09 08:16:20|940.1|939.4|940.9|940.1|940.9|940.1|940.1|939.4|1431
1628497000000|2021-08-09 08:16:40|941|940.2|941|940.5|941|940.5|941|940.2|0
1628497010000|2021-08-09 08:16:50|940.9|940.3|940.7|940.1|940.9|940.3|940.3|940|605
1628497020000|2021-08-09 08:17:00|940.9|940|941.4|940.5|941.5|940.5|940.9|940|876
1628497030000|2021-08-09 08:17:10|941|940.4|940.9|940.2|941|940.4|940.9|940.2|0
1628497050000|2021-08-09 08:17:30|940.8|940.1|940.8|940.2|940.8|940.2|940.7|940|743
1628497070000|2021-08-09 08:17:50|940.9|940.3|940.4|940.2|941|940.4|940.3|940.2|125
1628497080000|2021-08-09 08:18:00|940.5||940.4||940.5||940.4||0
1628497090000|2021-08-09 08:18:10|940.3|940|939.8|939.1|940.3|940|939.4|938.3|3073
1628497100000|2021-08-09 08:18:20|939.7|939.2|939.3|938.5|939.7|939.2|939.3|938.4|1
1628497110000|2021-08-09 08:18:30|939.2|938.7|939.2|938.7|939.2|938.8|939.1|938.7|0
1628497120000|2021-08-09 08:18:40|939.1||939||939.1||939||0
1628497130000|2021-08-09 08:18:50|938.9|938.5|939.2|938.5|939.9|939.2|938.7|938.4|4179
1628497140000|2021-08-09 08:19:00|939.3|938.6|940.1|939.5|940.2|939.5|939.1|938.6|591
1628497150000|2021-08-09 08:19:10|940|939.6|940.4|939.6|940.5|939.6|939.9|939.5|0
1628497160000|2021-08-09 08:19:20|940.5||940.6||940.6||940.5||0
1628497170000|2021-08-09 08:19:30|940.5||940.5||940.5||940.5||0
1628497180000|2021-08-09 08:19:40|940.6|939.7|940.6|940.4|940.6|940.5|940.6|939.7|5600
1628497190000|2021-08-09 08:19:50|940.5|940.2|940.4|939.8|940.6|940.2|940.4|939.6|721
1628497200000|2021-08-09 08:20:00|940.6|939.9|940.3|939.8|940.6|940.1|940.3|939.8|1643
1628497210000|2021-08-09 08:20:10|940.4||940.4||940.4||940.4||0
1628497220000|2021-08-09 08:20:20|940.5|939.9|940.3|939.9|940.6|939.9|940.3|939.9|0
1628497240000|2021-08-09 08:20:40|940.2|939.7|939.9|939.3|940.2|939.9|939.4|939|2325
1628497250000|2021-08-09 08:20:50|940|939.4|939.8|939.2|940.1|939.7|939.8|939|620
1628497260000|2021-08-09 08:21:00|939.7|939.1|939.7|939.2|939.7|939.2|939.7|939.1|0
1628497270000|2021-08-09 08:21:10|939.9|939.3|940.1|939.5|940.2|939.6|939.9|939.3|210
1628497280000|2021-08-09 08:21:20|940.2|939.6|939.9|939.7|940.2|939.7|939.9|939.5|1
1628497300000|2021-08-09 08:21:40|940||940.3||940.4||940||0
1628497320000|2021-08-09 08:22:00|940.2|939.5|939.7|939|940.2|939.5|939.7|939|934
1628497330000|2021-08-09 08:22:10|939.5|938.9|939|938.4|939.5|938.9|938.9|938.3|1700
1628497340000|2021-08-09 08:22:20|938.9||938.6||938.9||938.6||0
1628497350000|2021-08-09 08:22:30|938.5|938|938.5|938.4|938.5|938.4|938.5|937.9|11
1628497360000|2021-08-09 08:22:40||938||937.9||938||937.9|0
1628497370000|2021-08-09 08:22:50|938.4|937.8|938.3|937.3|938.4|938.3|938.3|937.3|0
1628497380000|2021-08-09 08:23:00||937.4||937.4||937.4||937.4|0
1628497430000|2021-08-09 08:23:50|938.2|937.3|937.6|937|938.2|937.3|937.5|937|476
1628497440000|2021-08-09 08:24:00|937.5||937.4||937.5||937.4||0
1628497450000|2021-08-09 08:24:10|937.3|936.8|937.4|936.9|937.4|936.9|937.2|936.6|1519
1628497460000|2021-08-09 08:24:20|937.6|937|937.4|937|937.8|937.3|937.3|936.6|356
1628497480000|2021-08-09 08:24:40|937.3|936.9|937.2|936.8|937.3|936.9|937|936.8|344
1628497490000|2021-08-09 08:24:50|937.1||937.1||937.1||937.1||0
1628497500000|2021-08-09 08:25:00|937||937||937.1||937||0
1628497510000|2021-08-09 08:25:10|937.1|936.9|938.2|937.5|938.3|937.6|937.1|936.9|433
1628497520000|2021-08-09 08:25:20|938.3|937.6|938.8|938.2|938.9|938.2|938.3|937.6|0
1628497530000|2021-08-09 08:25:30|938.7|938.1|938.2|937.8|938.7|938.3|938.2|937.7|852
1628497540000|2021-08-09 08:25:40|938.1|937.6|937.3|936.5|938.1|937.6|937.3|936.5|1713
1628497550000|2021-08-09 08:25:50|937.2|936.4|936.9|936.5|937.2|936.5|936.9|936.2|0
1628497560000|2021-08-09 08:26:00|936.8|936.4|936.6|936.3|936.8|936.4|936.5|935.9|547
1628497570000|2021-08-09 08:26:10|936.7|936.4|936.8|936.3|936.8|936.4|936.7|936.3|138
1628497590000|2021-08-09 08:26:30|936.7|936.1|936.5|935.9|936.7|936.1|936.4|935.8|12
1628497600000|2021-08-09 08:26:40|936.4|935.7|936.1|935.1|936.4|935.7|936.1|935|230
1628497610000|2021-08-09 08:26:50|935.9|935.2|935.8|935.4|935.9|935.5|935.6|935.2|1328
1628497620000|2021-08-09 08:27:00|935.9|935.5|936.1|935.4|936.5|935.9|935.9|935.4|145
1628497630000|2021-08-09 08:27:10|936|935.5|936|935.6|936.1|935.7|936|935.5|0
1628497640000|2021-08-09 08:27:20|935.9||935.9||935.9||935.9||0
1628497650000|2021-08-09 08:27:30|935.8|935|935.6|935.1|935.8|935.1|935.6|934.8|5330
1628497660000|2021-08-09 08:27:40|935.5|934.9|935|934.5|935.5|934.9|934.9|934.1|203
1628497670000|2021-08-09 08:27:50|934.9|934.4|934.9|934.1|934.9|934.4|934.9|934.1|0
1628497710000|2021-08-09 08:28:30|935|934.2|935.7|934.9|935.9|935|935|934.2|195
1628497720000|2021-08-09 08:28:40|935.6|934.7|935.3|934.6|935.6|934.7|935.3|934.5|27
1628497730000|2021-08-09 08:28:50|935.4|934.7|935.6|935.2|936.2|935.4|935.4|934.7|1320
1628497740000|2021-08-09 08:29:00|935.5|935.3|936|935.4|936|935.5|935.5|935.3|131
1628497750000|2021-08-09 08:29:10|935.9|935.3|936.4|935.3|936.4|935.3|935.9|935.2|0
1628497760000|2021-08-09 08:29:20|935.8||935.8||935.8||935.8||0
1628497770000|2021-08-09 08:29:30||935.4||935.5||935.5||935.4|0
1628497780000|2021-08-09 08:29:40|||||||||102
1628497790000|2021-08-09 08:29:50|936|935.6|937|935.9|937|935.9|936|935.6|113
1628497800000|2021-08-09 08:30:00|936.8||936.8||936.8||936.8||0
1628497810000|2021-08-09 08:30:10||936.1||936.1||936.1||936.1|0
1628497820000|2021-08-09 08:30:20|936.7|936.2|936.7|936.2|936.8|936.2|936.7|936.2|0
1628497840000|2021-08-09 08:30:40|936.8|936.3|936.8|936.3|936.8|936.3|936.8|936.2|0
1628497860000|2021-08-09 08:31:00|936.7||936.7||936.7||936.7||0
1628497890000|2021-08-09 08:31:30|936.6||936.5||936.6||936.5||0
1628497900000|2021-08-09 08:31:40|936.4||936.5||936.5||936.4||0
1628497920000|2021-08-09 08:32:00|936.4||936.4||936.5||936.4||0
1628497940000|2021-08-09 08:32:20|936.3|936.2|936.4|936.3|936.4|936.3|936.3|936.1|948
1628497950000|2021-08-09 08:32:30|936.6|936.4|937.2|936.7|937.5|937|936.6|936.4|470
1628497970000|2021-08-09 08:32:50|937.1|936.5|936.9|936.4|937.1|936.5|936.9|936.3|466
1628497980000|2021-08-09 08:33:00|936.8|936.5|936.9|936.4|936.9|936.5|936.8|936.4|0
1628497990000|2021-08-09 08:33:10|936.8||936.8||936.8||936.8||0
1628498000000|2021-08-09 08:33:20|936.7||936.7||936.7||936.7||0
1628498010000|2021-08-09 08:33:30|936.6|936.3|936.5|935.8|936.7|936.4|936.4|935.6|1263
1628498030000|2021-08-09 08:33:50|936.4|935.6|936.2|935.6|936.4|935.8|935.9|935.6|133
1628498040000|2021-08-09 08:34:00|936.3|935.7|936.3|935.7|936.3|935.7|936.3|935.7|0
1628498070000|2021-08-09 08:34:30|936.5|935.9|936.7|936|936.7|936|936.5|935.9|0
1628498090000|2021-08-09 08:34:50|936.8|936.1|937.1|936.2|937.1|936.2|936.8|936.1|0
1628498100000|2021-08-09 08:35:00|937|936.3|936.9|936.3|937|936.3|936.7|936.3|0
1628498110000|2021-08-09 08:35:10|936.8|936.1|936.6|935.9|936.8|936.1|936.6|935.9|783
1628498120000|2021-08-09 08:35:20|936.5|935.7|936|935|936.5|935.7|936|935|115
1628498130000|2021-08-09 08:35:30|935.6|934.9|935.1|934.3|935.6|934.9|935.1|934.3|0
1628498140000|2021-08-09 08:35:40||934.2||934.2||934.2||934.2|0
1628498160000|2021-08-09 08:36:00|935|934.8|934.8|934.2|935|934.8|934.8|934.2|3270
1628498200000|2021-08-09 08:36:40||934.3||934.4||934.4||934.3|0
1628498210000|2021-08-09 08:36:50|934.7||934.6||934.7||934.6||0
1628498220000|2021-08-09 08:37:00|934.8|934.5|935.7|935.1|935.8|935.1|934.8|934.5|942
1628498270000|2021-08-09 08:37:50|935.6|934.9|935.4|935.1|936|935.5|935.3|934.8|12447
1628498280000|2021-08-09 08:38:00|935.5||935.2||935.6||935.2||0
1628498310000|2021-08-09 08:38:30|935.4|935.2|935.5|935.1|935.8|935.2|935.4|935.1|466
1628498320000|2021-08-09 08:38:40|935.7|935.2|935.9|935.2|936|935.4|935.7|935.2|130
1628498330000|2021-08-09 08:38:50|936|935.5|935.8|935.5|936.2|935.6|935.8|935.5|0
1628498350000|2021-08-09 08:39:10|935.7|935.3|935.7|935.2|935.7|935.3|935.6|935.1|4320
1628498360000|2021-08-09 08:39:20|935.9|935.3|936.7|935.9|936.7|935.9|935.9|935.3|402
1628498370000|2021-08-09 08:39:30|936.8|936|937.4|936.7|937.4|936.7|936.8|936|351
1628498380000|2021-08-09 08:39:40|937.5||937.6||937.6||937.5||0
1628498390000|2021-08-09 08:39:50|937.5|936.8|938.7|937.7|938.8|937.7|937.5|936.8|1169
1628498400000|2021-08-09 08:40:00|938.6|937.9|937.2|936.8|938.6|938|937.2|936.8|2855
1628498410000|2021-08-09 08:40:10|937.1|936.5|937.1|936.5|937.2|936.5|937|936.4|343
1628498430000|2021-08-09 08:40:30|937|936.4|936.6|936|937|936.5|936.5|935.9|60
1628498440000|2021-08-09 08:40:40|936.5|935.9|936.1|935.5|936.5|935.9|936.1|935.4|0
1628498450000|2021-08-09 08:40:50||935.4||935.4||935.4||935.4|0
1628498470000|2021-08-09 08:41:10||935.5||935.6||935.6||935.5|0
1628498480000|2021-08-09 08:41:20|936|935.5|936|935.2|936|935.5|936|935.2|0
1628498490000|2021-08-09 08:41:30||935.3||935.3||935.3||935.3|0
1628498500000|2021-08-09 08:41:40|935.9|935.4|937.2|936.2|937.3|936.2|935.9|935.4|1595
1628498510000|2021-08-09 08:41:50|937.1|936.3|937.1|936.3|937.1|936.3|937.1|936.3|0
1628498520000|2021-08-09 08:42:00|937.2|936.4|936.7|936.3|937.2|936.4|936.4|936.3|1884
1628498540000|2021-08-09 08:42:20|936.6|936.1|936.4|935.8|936.6|936.1|936.4|935.8|30
1628498550000|2021-08-09 08:42:30|936.3|935.7|935.9|935.2|936.3|935.7|935.8|935.2|0
1628498560000|2021-08-09 08:42:40||935.3||935.3||935.3||935.3|0
1628498570000|2021-08-09 08:42:50||935.2||935.2||935.2||935.2|0
1628498580000|2021-08-09 08:43:00|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|0
1628498590000|2021-08-09 08:43:10|935.7||935.7||935.7||935.7||0
1628498600000|2021-08-09 08:43:20|935.6|935.2|935.3|934.7|935.6|935.2|935.2|934.6|109
1628498630000|2021-08-09 08:43:50|936.1|936|936.5|935.9|936.9|936|936|934.7|16209
1628498640000|2021-08-09 08:44:00|936.4|936|936.5|935.9|936.5|936|936.3|935.9|1550
1628498650000|2021-08-09 08:44:10|936.4|935.8|936.1|935.4|936.4|935.8|935.9|935.4|575
1628498660000|2021-08-09 08:44:20|936|935.5|936|935.4|936|935.5|936|935.4|0
1628498680000|2021-08-09 08:44:40|936.2|935.6|936|935.6|936.5|935.9|936|935.6|238
1628498690000|2021-08-09 08:44:50|935.9|935.5|936.5|935.9|936.5|936|935.8|935.4|2104
1628498730000|2021-08-09 08:45:30||936||936||936||936|0
1628498740000|2021-08-09 08:45:40||936.1||936.1||936.1||936.1|0
1628498770000|2021-08-09 08:46:10|936.7|936.2|936.7|936|937|936.3|936.7|936|9
1628498780000|2021-08-09 08:46:20|936.6|935.8|935.5|934.8|936.6|935.9|935.5|934.8|1361
1628498790000|2021-08-09 08:46:30|935.4|934.7|935.3|934.6|935.4|934.7|935.3|934.6|0
1628498800000|2021-08-09 08:46:40|935.4|934.7|935.4|934.7|935.6|934.7|935.4|934.7|1012
1628498810000|2021-08-09 08:46:50|935.6|934.8|935.3|934.7|935.6|935|935.3|934.7|150
1628498830000|2021-08-09 08:47:10|935.2|934.6|934.8|934.2|935.2|934.6|934.8|934.2|0
1628498850000|2021-08-09 08:47:30|934.9|934.3|935|934.4|935.7|935.1|934.9|934.3|4032
1628498860000|2021-08-09 08:47:40|934.9|934.3|934.7|934.4|934.9|934.7|934.7|934.2|3411
1628498870000|2021-08-09 08:47:50|934.9||934.8||935||934.8||0
1628498890000|2021-08-09 08:48:10|935|934.5|935.5|934.8|935.6|934.8|935|934.5|239
1628498900000|2021-08-09 08:48:20|935.6|934.9|936|935.4|936|935.5|935.6|934.9|0
1628498910000|2021-08-09 08:48:30|936.1|935.5|936.4|935.7|936.5|935.7|936.1|935.5|0
1628498920000|2021-08-09 08:48:40|936.5|935.8|936.9|936|937|936.1|936.5|935.8|0
1628498930000|2021-08-09 08:48:50|937|936.1|937.6|936.9|937.6|936.9|937|936.1|0
1628498940000|2021-08-09 08:49:00|937.7|937|938|937.3|938|937.3|937.7|937|0
1628498950000|2021-08-09 08:49:10|937.9|937.1|937.5|936.8|937.9|937.1|937.5|936.8|3
1628498970000|2021-08-09 08:49:30|937.4||937.1||937.4||937.1||0
1628498990000|2021-08-09 08:49:50|937|936.5|936.5|935.9|937|936.5|936.4|935.5|1037
1628499000000|2021-08-09 08:50:00|936.6|936|936.4|935.5|936.8|936.3|936.4|935.5|130
1628499010000|2021-08-09 08:50:10|936.2|935.3|936|935.2|936.2|935.3|936|935.2|0
1628499020000|2021-08-09 08:50:20|935.9|935.1|935.7|935.1|935.9|935.1|935.7|935|0
1628499030000|2021-08-09 08:50:30|935.6|935|935.6|935.1|935.6|935.1|935.6|934.7|0
1628499040000|2021-08-09 08:50:40||934.9||935.1||935.1||934.8|0
1628499080000|2021-08-09 08:51:20|935.5||935.5||935.5||935.5||0
1628499120000|2021-08-09 08:52:00|935.6|935.2|936.3|935.7|936.6|935.7|935.6|935.2|10
1628499130000|2021-08-09 08:52:10|936.5|935.8|936.8|936.2|936.9|936.2|936.5|935.8|0
1628499140000|2021-08-09 08:52:20|936.7|936|936.4|935.7|936.7|936|936.4|935.7|2000
1628499150000|2021-08-09 08:52:30|936.3|935.8|936|935.5|936.3|935.8|935.8|935.5|719
1628499160000|2021-08-09 08:52:40|935.9|935.3|935.7|934.9|935.9|935.3|935.7|934.8|297
1628499170000|2021-08-09 08:52:50|935.6|934.8|935.6|935.1|935.6|935.1|935.5|934.6|0
1628499190000|2021-08-09 08:53:10|935.5|934.9|935.3|934.5|935.5|934.9|935.3|934.5|13
1628499200000|2021-08-09 08:53:20|935.1|934.6|936.1|935.2|936.1|935.2|935.1|934.6|422
1628499220000|2021-08-09 08:53:40|936|935.1|936|934.9|936|935.1|936|934.9|0
1628499230000|2021-08-09 08:53:50||935.1||935.1||935.1||935.1|0
1628499250000|2021-08-09 08:54:10|936.1|935.2|936.7|936.3|936.8|936.3|936.1|935.2|2891
1628499260000|2021-08-09 08:54:20||936.2||936.2||936.2||936.2|0
1628499280000|2021-08-09 08:54:40|936.6|936|936.5|936|936.6|936.3|936.3|935.9|12519
1628499290000|2021-08-09 08:54:50|936.4|935.9|935.9|935.3|936.4|935.9|935.8|935.2|2
1628499300000|2021-08-09 08:55:00|935.8|935.2|935.8|935.2|935.8|935.2|935.8|935.1|0
1628499310000|2021-08-09 08:55:10|935.7|935.1|935.7|935.1|935.7|935.1|935.7|935.1|0
1628499320000|2021-08-09 08:55:20|935.8|935.2|935.8|935.2|935.8|935.2|935.8|935.2|0
1628499330000|2021-08-09 08:55:30|935.9|935.3|936.2|935.7|936.2|935.7|935.9|935.3|883
1628499340000|2021-08-09 08:55:40|936.4|935.8|937|936.2|937.1|936.2|936.4|935.7|293
1628499350000|2021-08-09 08:55:50|936.9|936.1|936.9|936.1|936.9|936.1|936.9|936.1|0
1628499360000|2021-08-09 08:56:00|937|936.2|937|936.2|937|936.2|937|936.2|0
1628499370000|2021-08-09 08:56:10|936.9|936.3|937|936.7|937.4|936.7|936.9|936.3|826
1628499380000|2021-08-09 08:56:20|937.2|936.8|937.4|936.8|937.4|936.8|937.2|936.8|128
1628499390000|2021-08-09 08:56:30|937.5||937.6||937.6||937.5||0
1628499400000|2021-08-09 08:56:40|937.8|936.9|938|937|938|937|937.8|936.9|500
1628499410000|2021-08-09 08:56:50||937.2||937.3||937.3||937.2|533
1628499420000|2021-08-09 08:57:00|937.9|936.9|936.7|936.3|937.9|936.9|936.6|936.2|9297
1628499430000|2021-08-09 08:57:10|936.6||936.7||936.7||936.6||7
1628499460000|2021-08-09 08:57:40|936.6|936.2|936.4|935.6|936.7|936.2|936.4|935.5|565
1628499470000|2021-08-09 08:57:50|936.3|935.8|936.8|936|936.9|936.1|936.3|935.8|1932
1628499480000|2021-08-09 08:58:00||936.2||936.2||936.2||936.2|0
1628499490000|2021-08-09 08:58:10|936.7|935.9|936.3|936.2|936.7|936.2|936.3|935.6|309
1628499500000|2021-08-09 08:58:20|936.2|935.8|936.2|935.4|936.2|935.8|936.2|935.4|17
1628499510000|2021-08-09 08:58:30|936.1||936.1||936.1||936.1||0
1628499530000|2021-08-09 08:58:50|936|935.3|935.6|934.7|936|935.3|935.6|934.6|0
1628499540000|2021-08-09 08:59:00|935.7|935.1|935.6|935.1|935.7|935.1|935.6|935.1|0
1628499550000|2021-08-09 08:59:10|935.7|935.2|936.4|935.7|936.5|935.7|935.7|935.2|488
1628499560000|2021-08-09 08:59:20|936.5|935.8|936.5|935.8|936.5|935.8|936.5|935.8|0
1628499600000|2021-08-09 09:00:00|936.4|935.7|936.4|935.7|936.4|935.7|936.4|935.7|0
1628499630000|2021-08-09 09:00:30|936.5||936.5||936.5||936.5||0
1628499640000|2021-08-09 09:00:40||935.8||935.8||935.8||935.8|0
1628499670000|2021-08-09 09:01:10||935.9||936.1||936.1||935.9|0
1628499680000|2021-08-09 09:01:20|936.6|936.2|936.9|936.2|937|936.2|936.6|936.2|0
1628499710000|2021-08-09 09:01:50|936.8||936.7||936.8||936.7||0
1628499720000|2021-08-09 09:02:00|936.8|936.1|936.1|935.7|936.8|936.1|936.1|935.7|1561
1628499730000|2021-08-09 09:02:10|936|935.5|935.7|935.3|936|935.5|935.7|935.1|30
1628499760000|2021-08-09 09:02:40|935.9|935.4|935.7|935.5|936.2|935.5|935.7|935.4|380
1628499770000|2021-08-09 09:02:50||935.4||935.4||935.4||935.4|0
1628499780000|2021-08-09 09:03:00||935.5||935.4||935.5||935.4|0
1628499790000|2021-08-09 09:03:10|935.9|935.5|936.2|935.7|936.3|935.7|935.9|935.4|22
1628499810000|2021-08-09 09:03:30|936.1|935.5|936|935.7|936.1|935.7|936|935.4|335
1628499820000|2021-08-09 09:03:40|936.1||936.1||936.1||936.1||0
1628499840000|2021-08-09 09:04:00|936||936||936||936||0
1628499850000|2021-08-09 09:04:10|935.9||936||936||935.9||0
1628499860000|2021-08-09 09:04:20|935.9||935.9||935.9||935.9||0
1628499890000|2021-08-09 09:04:50|935.8|935.8|935.7|935.1|935.8|935.8|935.6|935.1|1226
1628499900000|2021-08-09 09:05:00|935.6|935.3|935.6|935.3|935.6|935.3|935.6|935.3|0
1628499910000|2021-08-09 09:05:10||935.4||935.3||935.4||935.3|0
1628499930000|2021-08-09 09:05:30|935.8|935.4|936.1|935.4|936.3|935.6|935.8|935.3|426
1628499950000|2021-08-09 09:05:50|936.2|935.5|936.3|935.7|936.5|935.7|936.2|935.5|0
1628499960000|2021-08-09 09:06:00|936.4|935.8|936.4|935.9|936.7|936|936.4|935.8|0
1628499970000|2021-08-09 09:06:10|936.3|936|936.4|935.9|936.4|936|936.3|935.9|0
1628499980000|2021-08-09 09:06:20|936.5|936|937.7|937.1|937.8|937.1|936.5|935.9|7906
1628499990000|2021-08-09 09:06:30|937.6|937.2|937.2|936.5|937.6|937.2|937.2|936.4|174
1628500000000|2021-08-09 09:06:40|937.1|936.6|936.9|936.2|937.1|936.7|936.9|936|607
1628500010000|2021-08-09 09:06:50||936.1||935.9||936.1||935.7|0
1628500020000|2021-08-09 09:07:00||936.4||936.4||936.4||936.4|0
1628500040000|2021-08-09 09:07:20|936.8|936.6|936.9|936.6|936.9|936.6|936.8|935.9|213
1628500050000|2021-08-09 09:07:30|936.8|936.5|936.8|936.5|936.8|936.5|936.8|936.5|0
1628500080000|2021-08-09 09:08:00|937|936.6|938.2|937.7|938.6|937.7|937|936.6|509
1628500090000|2021-08-09 09:08:10|938.3||938.2||938.3||938.2||0
1628500100000|2021-08-09 09:08:20|938.4|937.9|939.2|938.5|939.3|938.5|938.4|937.9|150
1628500110000|2021-08-09 09:08:30|939.1|938.6|939.5|938.7|939.6|938.7|939.1|938.6|0
1628500120000|2021-08-09 09:08:40||938.8||938.8||938.8||938.8|0
1628500130000|2021-08-09 09:08:50|939.6|938.9|939.9|939.2|940.1|939.2|939.6|938.9|0
1628500140000|2021-08-09 09:09:00|940|939.3|940.1|939.4|940.2|939.4|940|939.3|55
1628500160000|2021-08-09 09:09:20|939.9|939.5|939.9|939.6|939.9|939.6|939.9|939.4|5
1628500170000|2021-08-09 09:09:30|940.1|939.7|940.6|939.7|940.6|939.7|940.1|939.7|0
1628500180000|2021-08-09 09:09:40|940.8|939.8|941|940.2|941.3|940.3|940.8|939.8|0
1628500210000|2021-08-09 09:10:10|940.9|940|940.9|940.2|940.9|940.2|940.9|940|0
1628500220000|2021-08-09 09:10:20|||||||||10
1628500240000|2021-08-09 09:10:40|941|940.3|940.2|939.3|941|940.4|940.2|939.2|2328
1628500250000|2021-08-09 09:10:50|940.3|939.9|940.1|939.9|940.3|939.9|940.1|939.9|0
1628500270000|2021-08-09 09:11:10|940||940.1||940.1||940||0
1628500280000|2021-08-09 09:11:20|940|939.8|940.3|939.3|940.4|939.8|939.3|938.3|1053
1628500290000|2021-08-09 09:11:30|940.2||940||940.2||940||0
1628500310000|2021-08-09 09:11:50|939.9|939.2|939.2|938.4|939.9|939.2|939.2|938.2|441
1628500320000|2021-08-09 09:12:00|939.1|938.5|939.2|938.7|939.2|938.7|939.1|938.5|0
1628500330000|2021-08-09 09:12:10|939.4|938.8|940|939.2|940.1|939.3|939.4|938.8|16
1628500340000|2021-08-09 09:12:20|940.1|939.3|940.2|939.2|940.3|939.3|940.1|939.2|0
1628500350000|2021-08-09 09:12:30|939.8||939.7||939.8||939.7||0
1628500360000|2021-08-09 09:12:40|939.6|939|939.6|939.1|939.6|939.2|939.5|939|250
1628500370000|2021-08-09 09:12:50|939.8|939.2|939.8|939.4|939.8|939.4|939.6|939.1|323
1628500380000|2021-08-09 09:13:00||939.3||939.3||939.3||939|0
1628500390000|2021-08-09 09:13:10||939.2||939.2||939.2||939.2|0
1628500400000|2021-08-09 09:13:20|939.7||939.8||939.8||939.6||0
1628500440000|2021-08-09 09:14:00|939.9|939.3|940|939.3|940.1|939.4|939.9|939.3|50
1628500450000|2021-08-09 09:14:10|939.9||940||940||939.9||0
1628500470000|2021-08-09 09:14:30|940.2|939.4|940.9|940.5|941.2|940.5|940.2|939.3|2278
1628500480000|2021-08-09 09:14:40|940.8|940.3|940.8|940.1|940.8|940.3|940.8|940.1|65
1628500490000|2021-08-09 09:14:50|940.7|940.5|940.7|940.5|940.8|940.5|940.6|940.5|0
1628500500000|2021-08-09 09:15:00|940.9|940.6|941.2|940.8|941.6|940.8|940.9|940.5|367
1628500510000|2021-08-09 09:15:10|941|940.6|941|940.6|941|940.6|941|940.6|255
1628500520000|2021-08-09 09:15:20|941.2|940.7|941.5|940.7|941.6|940.7|941.2|940.7|3802
1628500530000|2021-08-09 09:15:30||940.9||941||941||940.9|0
1628500540000|2021-08-09 09:15:40|941.6|941.1|942|941.5|942|941.5|941.6|941.1|3260
1628500550000|2021-08-09 09:15:50|941.9|941.4|941.1|940.2|941.9|941.4|941.1|940.1|994
1628500560000|2021-08-09 09:16:00|941|940.3|941|940.4|941|940.4|940.9|940.3|0
1628500570000|2021-08-09 09:16:10|941.2|940.5|941.3|940.8|941.3|940.8|941.2|940.5|329
1628500580000|2021-08-09 09:16:20|941.2|940.9|941.8|941.2|941.8|941.2|941.2|940.9|0
1628500590000|2021-08-09 09:16:30|941.7|941|941.3|940.6|941.7|941|941.3|940.6|111
1628500600000|2021-08-09 09:16:40|941.4|940.7|941.4|940.7|941.8|940.8|941.4|940.7|0
1628500610000|2021-08-09 09:16:50|941.3|940.6|941|940.4|941.3|940.6|941|939.8|28
1628500620000|2021-08-09 09:17:00||940.5||940.5||940.5||940.5|0
1628500630000|2021-08-09 09:17:10|941.2|940.6|941.3|940.7|941.3|940.7|941.2|940.6|423
1628500640000|2021-08-09 09:17:20||940.9||940.9||940.9||940.9|0
1628500650000|2021-08-09 09:17:30|941.5|941|941.8|941.1|941.8|941.1|941.5|941|8
1628500660000|2021-08-09 09:17:40|941.9|941.2|941.9|941.2|942|941.2|941.8|941.2|0
1628500670000|2021-08-09 09:17:50|942|941.3|942|941.3|942|941.3|942|941.3|0
1628500680000|2021-08-09 09:18:00|941.9|941.4|941.9|941.4|942|941.4|941.9|941.4|0
1628500690000|2021-08-09 09:18:10|941.8|941.2|941.8|941.2|941.8|941.2|941.7|941.2|54
1628500700000|2021-08-09 09:18:20|941.9||941.9||942||941.9||0
1628500740000|2021-08-09 09:19:00|942||942||942||942||0
1628500750000|2021-08-09 09:19:10|941.9||941.9||941.9||941.9||0
1628500760000|2021-08-09 09:19:20|941.8||941.7||941.8||941.7||0
1628500770000|2021-08-09 09:19:30|941.8|941.3|941.8|941.3|941.8|941.3|941.8|941.3|0
1628500780000|2021-08-09 09:19:40|941.7|941.2|940.9|940.4|941.8|941.2|940.7|940.4|32440
1628500790000|2021-08-09 09:19:50|940.8|940.2|940.6|940.1|940.8|940.2|940.6|940|739
1628500840000|2021-08-09 09:20:40|940.8|940.2|941.6|941.1|941.7|941.1|940.8|940.2|845
1628500850000|2021-08-09 09:20:50|941.7|940.9|941.3|940.7|941.9|941.1|941|940.2|24148
1628500860000|2021-08-09 09:21:00|941.4|940.8|941.3|940.7|941.4|940.8|941.3|940.7|0
1628500870000|2021-08-09 09:21:10||940.8||940.8||940.8||940.7|0
1628500880000|2021-08-09 09:21:20|941.4|940.9|941.9|941|942|941.2|941.4|940.9|740
1628500890000|2021-08-09 09:21:30|941.5|941.3|942|941.4|942|941.5|941.5|941.3|171
1628500900000|2021-08-09 09:21:40|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|0
1628500910000|2021-08-09 09:21:50|941.8|941.5|941.7|941.3|941.8|941.5|941.6|941.3|53
1628500920000|2021-08-09 09:22:00|941.6|941.1|941.2|940.7|941.6|941.3|941.2|940.7|404
1628500930000|2021-08-09 09:22:10||940.8||940.7||940.8||940.7|0
1628500950000|2021-08-09 09:22:30||940.8||940.8||940.8||940.8|0
1628500960000|2021-08-09 09:22:40|941.1|940.7|940.8|940.2|941.2|940.7|940.8|940.2|464
1628500970000|2021-08-09 09:22:50|940.7|940.3|940.4|940|940.7|940.3|940.4|940|993
1628500980000|2021-08-09 09:23:00|940.3|939.8|940.3|939.6|940.4|940|940.1|939.5|4959
1628500990000|2021-08-09 09:23:10|940.4|939.7|940.1|939.6|940.4|939.7|940.1|939.6|0
1628501000000|2021-08-09 09:23:20|940||940||940||940||0
1628501010000|2021-08-09 09:23:30|939.9||939.9||939.9||939.9||0
1628501020000|2021-08-09 09:23:40|939.8|939.5|939.4|939.1|939.8|939.5|939.4|939.1|541
1628501030000|2021-08-09 09:23:50|939.3|938.9|939|938.8|939.3|938.9|939|938.5|640
1628501050000|2021-08-09 09:24:10|938.9|938.5|938.9|938.3|938.9|938.5|938.8|938.2|76
1628501070000|2021-08-09 09:24:30|938.8|938.4|939.5|938.9|939.5|938.9|938.8|938.4|903
1628501080000|2021-08-09 09:24:40|939.4|938.8|939.5|938.9|939.5|938.9|939.4|938.7|0
1628501090000|2021-08-09 09:24:50|939.6|939|940.1|939.6|940.3|939.6|939.5|939|1420
1628501100000|2021-08-09 09:25:00|940||940||940||940||0
1628501120000|2021-08-09 09:25:20|939.9|939.4|939.8|939.4|939.9|939.4|939.6|939.4|27
1628501130000|2021-08-09 09:25:30|939.9||939.9||939.9||939.9||0
1628501140000|2021-08-09 09:25:40|939.8||939.8||939.8||939.7||0
1628501150000|2021-08-09 09:25:50|939.7||939.7||939.7||939.7||0
1628501160000|2021-08-09 09:26:00|939.8||939.8||939.8||939.8||0
1628501170000|2021-08-09 09:26:10|939.9|939.5|940.2|939.8|940.6|940.1|939.9|939.5|1477
1628501180000|2021-08-09 09:26:20|940.1|939.7|939.8|939.4|940.1|939.7|939.8|939.4|182
1628501190000|2021-08-09 09:26:30|939.7||939.7||939.7||939.7||0
1628501210000|2021-08-09 09:26:50|939.6|939.2|939.2|939|939.6|939.2|939.1|938.6|5999
1628501240000|2021-08-09 09:27:20|939.1||939.1||939.1||939.1||0
1628501250000|2021-08-09 09:27:30|939|938.7|939|938.7|939|938.7|939|938.7|135
1628501260000|2021-08-09 09:27:40|938.9|938.5|938.7|937.7|939|938.5|938.7|937.5|518
1628501270000|2021-08-09 09:27:50|938.6||938.1||938.6||938.1||0
1628501290000|2021-08-09 09:28:10|938.3|938|938.4|938|938.6|938.1|938.3|938|1495
1628501320000|2021-08-09 09:28:40|938.6|938.1|938.9|938.4|938.9|938.6|938.4|938|503
1628501330000|2021-08-09 09:28:50|939.1|938.5|939.5|938.8|939.5|938.8|939.1|938.4|161
1628501340000|2021-08-09 09:29:00|939.4|938.7|939|938.5|939.4|938.7|939|938.5|2000
1628501350000|2021-08-09 09:29:10|938.9||938.9||938.9||938.9||0
1628501360000|2021-08-09 09:29:20|938.8|938.3|938.6|938.2|938.8|938.3|938.6|938.2|833
1628501380000|2021-08-09 09:29:40|938.5|938.5|938|937.6|938.5|938.5|938|937.4|3518
1628501390000|2021-08-09 09:29:50|938.2|937.7|938.6|938.1|938.6|938.2|938.2|937.7|215
1628501400000|2021-08-09 09:30:00||938.2||938.1||938.2||938.1|0
1628501410000|2021-08-09 09:30:10|938.5|938.2|938.5|937.9|938.5|938.2|938.5|937.8|500
1628501420000|2021-08-09 09:30:20|938.4|937.7|938.3|937.5|938.4|937.7|938.3|937.5|87
1628501430000|2021-08-09 09:30:30||937.4||937.5||937.5||937.3|0
1628501440000|2021-08-09 09:30:40||937.4||937.5||937.5||937.4|0
1628501450000|2021-08-09 09:30:50||937.7||937.7||937.7||937.7|0
1628501480000|2021-08-09 09:31:20||937.8||937.8||937.8||937.8|0
1628501510000|2021-08-09 09:31:50|938.2|937.7|937.9|937.1|938.2|937.8|937.9|936.8|439
1628501530000|2021-08-09 09:32:10|||||||||80
1628501560000|2021-08-09 09:32:40|937.8|937|937.5|936.9|937.8|937.2|937.5|936.8|0
1628501570000|2021-08-09 09:32:50|937.4||937.4||937.4||937.4||0
1628501580000|2021-08-09 09:33:00|937.2|937|937.2|936.9|937.7|937.2|937.2|936.9|451
1628501590000|2021-08-09 09:33:10|937.4|937|938|937.5|938.1|937.6|937.4|937|848
1628501600000|2021-08-09 09:33:20|938.1|937.6|938.5|937.8|938.6|937.8|938.1|937.6|199
1628501610000|2021-08-09 09:33:30||937.9||938||938||937.9|0
1628501640000|2021-08-09 09:34:00||938.1||938.2||938.2||938.1|100
1628501650000|2021-08-09 09:34:10|938.4|938.1|938.4|938.1|938.4|938.1|938.4|938.1|0
1628501660000|2021-08-09 09:34:20|938.3|937.9|938.1|937.5|938.3|937.9|938.1|937.5|740
1628501670000|2021-08-09 09:34:30||937.6||937.5||937.6||937.5|0
1628501680000|2021-08-09 09:34:40||937.6||937.6||937.6||937.6|0
1628501690000|2021-08-09 09:34:50||937.5||937.5||937.5||937.5|0
1628501700000|2021-08-09 09:35:00|938||938||938||938||0
1628501710000|2021-08-09 09:35:10||937.6||937.6||937.6||937.6|0
1628501760000|2021-08-09 09:36:00|937.9|937.5|937.7|937.6|937.9|937.6|937.6|937.2|355
1628501770000|2021-08-09 09:36:10|937.6|937.4|937.6|937.5|937.6|937.5|937.6|937.3|0
1628501810000|2021-08-09 09:36:50|937.7|937.6|937.6|937.2|937.7|937.6|937.6|937.2|848
1628501820000|2021-08-09 09:37:00||937.5||937.5||937.5||937.5|0
1628501850000|2021-08-09 09:37:30|937.7|937.6|938.6|937.9|938.6|937.9|937.7|937.6|383
1628501860000|2021-08-09 09:37:40|938.3|938|938.6|938.2|938.6|938.2|938.3|938|116
1628501870000|2021-08-09 09:37:50||938.3||938.2||938.3||938.2|352
1628501890000|2021-08-09 09:38:10|938.8|938.3|939|938.7|939.1|938.7|938.8|938.3|112
1628501900000|2021-08-09 09:38:20|938.9|938.6|938.9|938.3|938.9|938.6|938.4|938.1|733
1628501910000|2021-08-09 09:38:30|938.8|938.4|938.8|938.3|938.8|938.4|938.8|938.3|0
1628501930000|2021-08-09 09:38:50|938.7|938.4|938.7|938.4|938.8|938.5|938.7|938.3|219
1628501940000|2021-08-09 09:39:00||938.3||938.3||938.3||938.3|0
1628501960000|2021-08-09 09:39:20|938.9|938.4|939.4|938.8|939.5|938.8|938.9|938.4|226
1628501970000|2021-08-09 09:39:30|939.5|938.9|939.5|939.1|939.5|939.1|939.5|938.9|0
1628501980000|2021-08-09 09:39:40|939.4|938.9|939.4|938.8|939.4|938.9|939.3|938.8|136
1628502020000|2021-08-09 09:40:20|939.2|938.6|938.6|938.1|939.2|938.8|938.5|938.1|962
1628502030000|2021-08-09 09:40:30|938.8|938.2|938.6|938.1|938.9|938.3|938.6|938.1|0
1628502040000|2021-08-09 09:40:40|938.5||938.5||938.5||938.5||0
1628502050000|2021-08-09 09:40:50|938.4|938.2|938.5|938.1|938.5|938.2|938.4|938.1|200
1628502070000|2021-08-09 09:41:10|938.4||938.4||938.4||938.4||0
1628502080000|2021-08-09 09:41:20|938.3||938.3||938.3||938.3||0
1628502100000|2021-08-09 09:41:40|938.5|938.2|939.4|938.8|939.4|938.8|938.5|938.2|612
1628502120000|2021-08-09 09:42:00|939.5|938.9|939.7|939.2|939.7|939.2|939.5|938.9|0
1628502130000|2021-08-09 09:42:10|939.6|939.3|939.6|939.2|939.6|939.3|939.6|939.2|0
1628502150000|2021-08-09 09:42:30|939.5|939|939.3|938.7|939.5|939|939.3|938.7|258
1628502160000|2021-08-09 09:42:40|939.4|938.8|939.3|938.9|939.6|938.9|939.3|938.8|0
1628502180000|2021-08-09 09:43:00|939.2|938.8|939.2|938.7|939.2|938.8|939.2|938.7|0
1628502190000|2021-08-09 09:43:10|938.9|938.8|939.2|938.7|939.2|938.8|938.9|938.7|9
1628502200000|2021-08-09 09:43:20|939.1||939||939.1||939||0
1628502210000|2021-08-09 09:43:30|938.9|938.5|938.8|938.6|938.9|938.6|938.8|938.3|21
1628502220000|2021-08-09 09:43:40|938.7|938.3|938.2|938|938.7|938.3|938.2|938|518
1628502230000|2021-08-09 09:43:50|938.1|937.7|936.9|936.1|938.1|937.7|936.9|936|5290
1628502240000|2021-08-09 09:44:00||936||936||936||936|285
1628502250000|2021-08-09 09:44:10||936.1||936.1||936.1||936.1|0
1628502290000|2021-08-09 09:44:50|936.8|936|936|935.2|936.8|936|936|935.1|908
1628502300000|2021-08-09 09:45:00|935.9|935.1|935.9|935|935.9|935.1|935.9|935|0
1628502320000|2021-08-09 09:45:20||935.4||935.4||935.4||935.4|0
1628502340000|2021-08-09 09:45:40|935.8|935.2|935.4|935|935.8|935.2|935.4|935|1
1628502350000|2021-08-09 09:45:50|935.3|934.8|934.1|933.2|935.3|934.8|933.9|933.2|8857
1628502360000|2021-08-09 09:46:00|933.9|933.1|933.5|933.2|933.9|933.5|933.5|932.7|2717
1628502370000|2021-08-09 09:46:10|933.6|933.1|933.5|933|933.6|933.1|933.3|933|126
1628502380000|2021-08-09 09:46:20|933.4||933.4||933.4||933.4||0
1628502390000|2021-08-09 09:46:30|933.3|932.9|933.2|932.6|933.3|932.9|932.8|932|1555
1628502400000|2021-08-09 09:46:40|933.1|932.7|933|932.7|933.1|932.7|933|932.7|0
1628502410000|2021-08-09 09:46:50|933.2|932.8|933.1|932.8|933.2|932.9|933.1|932.8|372
1628502420000|2021-08-09 09:47:00|933.2|932.9|933.8|933.4|934.5|933.7|933.2|932.9|11486
1628502430000|2021-08-09 09:47:10|933.7|933.3|933.5|932.7|933.7|933.3|933|932.4|2138
1628502440000|2021-08-09 09:47:20|933.6|932.8|934.2|933.5|934.3|933.5|933.5|932.8|613
1628502450000|2021-08-09 09:47:30|934.1|933.4|934|933.2|934.1|933.4|934|933.1|0
1628502460000|2021-08-09 09:47:40|933.9||933.8||933.9||933.8||0
1628502470000|2021-08-09 09:47:50|933.7|933.3|933.6|933.3|933.7|933.3|933.6|933.3|0
1628502490000|2021-08-09 09:48:10|933.8|933.4|934.3|933.8|934.7|933.8|933.8|933.4|1231
1628502500000|2021-08-09 09:48:20|934.2|933.7|934|933.1|934.2|933.7|934|933|690
1628502510000|2021-08-09 09:48:30|933.9|933.2|934.3|933.5|934.3|933.6|933.9|933.2|246
1628502520000|2021-08-09 09:48:40||933.6||933.6||933.6||933.5|0
1628502530000|2021-08-09 09:48:50|934.2|933.4|933.3|932.7|934.2|933.4|933.3|932.7|3568
1628502540000|2021-08-09 09:49:00|933.2|932.4|933.3|933|933.3|933|932.9|932.1|1486
1628502580000|2021-08-09 09:49:40|933|932.7|932.2|931.4|933|932.7|932.2|931.2|437
1628502590000|2021-08-09 09:49:50||931.2||931.3||931.3||931.2|2
1628502600000|2021-08-09 09:50:00|932.1|931.2|931.9|931.3|932.1|931.3|931.9|931.2|0
1628502610000|2021-08-09 09:50:10||931.2||931.3||931.3||931.2|0
1628502630000|2021-08-09 09:50:30|932.1|931.4|932|931.7|932.1|931.7|932|931.4|502
1628502640000|2021-08-09 09:50:40|932.1|931.8|932.7|932.1|933|932.2|932.1|931.8|1314
1628502650000|2021-08-09 09:50:50|932.5|932|932.1|931.3|932.5|932|931.9|931.2|672
1628502680000|2021-08-09 09:51:20|932.2|931.4|932.9|932|933|932|932.2|931.4|839
1628502690000|2021-08-09 09:51:30|932.8|932.1|932.7|932|932.8|932.1|932.7|932|0
1628502710000|2021-08-09 09:51:50|932.6|931.9|932.2|931.5|932.6|931.9|932.2|931.2|18
1628502720000|2021-08-09 09:52:00||931.6||931.8||931.8||931.6|0
1628502730000|2021-08-09 09:52:10|932.4|931.9|932.9|932.2|933|932.2|932.4|931.9|127
1628502740000|2021-08-09 09:52:20|933||932.9||933||932.9||0
1628502750000|2021-08-09 09:52:30|933|932.3|933|932.2|933|932.3|933|932.2|0
1628502760000|2021-08-09 09:52:40|932.9||932.9||932.9||932.9||0
1628502770000|2021-08-09 09:52:50|932.7||932.7||932.7||932.7||0
1628502780000|2021-08-09 09:53:00|932.6||932.6||932.6||932.6||0
1628502790000|2021-08-09 09:53:10|932.7|932.3|932.8|932.3|933|932.5|932.5|932.3|692
1628502800000|2021-08-09 09:53:20|932.9|932.4|933|932.6|933|932.7|932.8|932.4|1221
1628502840000|2021-08-09 09:54:00|932.9|932.7|933.5|933.1|933.8|933.1|932.7|932.7|4739
1628502850000|2021-08-09 09:54:10|933.4|932.8|933.1|932.6|933.4|932.8|933.1|932.6|762
1628502860000|2021-08-09 09:54:20|933|932.3|932.5|931.7|933|932.3|932.4|931.2|1142
1628502870000|2021-08-09 09:54:30|932.4|931.8|932.5|931.8|932.5|931.8|932.4|931.8|0
1628502880000|2021-08-09 09:54:40|932.4|931.9|932.2|931.7|932.4|931.9|932.2|931.7|0
1628502890000|2021-08-09 09:54:50|932.1|931.5|931.9|931.4|932.1|931.5|931.8|931.4|1
1628502900000|2021-08-09 09:55:00|931.8|931.5|931.8|931|932.3|931.8|931.6|931|3106
1628502910000|2021-08-09 09:55:10|931.7|931.1|931.5|931.1|931.7|931.1|931.5|931.1|0
1628502920000|2021-08-09 09:55:20|931.7|931.2|932.2|931.7|932.4|931.7|931.7|931.2|757
1628502930000|2021-08-09 09:55:30|932.4|931.8|932.9|932|932.9|932|932.4|931.8|223
1628502950000|2021-08-09 09:55:50|933|932.1|933.6|932.9|933.9|932.9|933|932.1|0
1628502960000|2021-08-09 09:56:00|932.5|932.4|932.9|932.2|933.6|932.5|932.2|931.8|8847
1628502980000|2021-08-09 09:56:20|932.8|932.3|932.8|932.2|932.8|932.5|932.6|931.8|192
1628502990000|2021-08-09 09:56:30|932.6|931.9|932.1|931.8|932.6|931.9|932.1|931.3|93
1628503000000|2021-08-09 09:56:40|932|931.5|932.3|931.8|932.5|932.1|931.9|931.3|2255
1628503010000|2021-08-09 09:56:50||931.7||931.7||931.8||931.7|0
1628503020000|2021-08-09 09:57:00|932.1|931.6|931.8|931.2|932.3|931.6|931.6|931|1513
1628503030000|2021-08-09 09:57:10|931.9|931.3|931.9|931.5|932.3|931.6|931.8|931.3|1322
1628503040000|2021-08-09 09:57:20|932.1|931.6|932.6|931.8|932.7|931.9|932.1|931.6|592
1628503050000|2021-08-09 09:57:30|932.7||932.8||932.8||932.7||0
1628503060000|2021-08-09 09:57:40|932.7||932.5||932.7||932.5||0
1628503070000|2021-08-09 09:57:50|932.3||932.3||932.3||932.3||0
1628503080000|2021-08-09 09:58:00|932.2|931.7|932|931.7|932.2|931.7|932|931.7|605
1628503090000|2021-08-09 09:58:10|931.9||931.9||931.9||931.9||0
1628503100000|2021-08-09 09:58:20|932.1|931.8|932.3|931.9|932.3|932.1|932.1|931.8|539
1628503110000|2021-08-09 09:58:30|932.2|931.8|932.2|931.8|932.3|932|932|931.8|633
1628503160000|2021-08-09 09:59:20|932|931.7|931.9|931.7|932|931.7|931.8|931.4|3671
1628503170000|2021-08-09 09:59:30|932||931.9||932||931.9||0
1628503180000|2021-08-09 09:59:40|931.8|931.4|931.8|931.7|931.9|931.7|931.7|931.4|39
1628503210000|2021-08-09 10:00:10|931.9|931.4|932|931.8|932|931.8|931.9|931.4|2151
1628503220000|2021-08-09 10:00:20|931.9||931.9||931.9||931.9||0
1628503230000|2021-08-09 10:00:30|932|931.9|932.1|931.8|932.2|932|932|931.8|3600
1628503240000|2021-08-09 10:00:40|932.2|931.7|931.9|931.3|932.3|931.7|931.8|931.3|261
1628503250000|2021-08-09 10:00:50||931.4||931.6||931.6||931.4|28
1628503260000|2021-08-09 10:01:00||931.5||931.4||931.5||931.4|0
1628503280000|2021-08-09 10:01:20|932.1|931.5|932.2|931.9|932.3|931.9|932.1|931.5|749
1628503290000|2021-08-09 10:01:30||931.8||931.9||931.9||931.7|0
1628503300000|2021-08-09 10:01:40|932.1|931.7|931.9|931.4|932.1|931.7|931.7|931.3|1207
1628503310000|2021-08-09 10:01:50|932.1|931.5|931.9|931.4|932.2|931.6|931.7|931.4|460
1628503320000|2021-08-09 10:02:00|931.8|931.3|931.8|931.3|931.8|931.3|931.6|931.2|1820
1628503330000|2021-08-09 10:02:10|931.7|931.2|931.2|930.6|931.7|931.2|931.1|930.5|2883
1628503340000|2021-08-09 10:02:20|931.1|930.8|931|930.8|931.1|930.8|931|930.8|0
1628503350000|2021-08-09 10:02:30|930.9|930.5|930.8|930.5|930.9|930.5|930.8|930.5|2
1628503360000|2021-08-09 10:02:40|930.7|930.4|929.9|929|930.7|930.4|929.8|929|10880
1628503370000|2021-08-09 10:02:50|929.8|929.1|929.7|929.1|929.8|929.2|929.7|929.1|2456
1628503380000|2021-08-09 10:03:00|929.5|929|929.4|928.7|929.5|929|928.9|928.6|796
1628503390000|2021-08-09 10:03:10|929.3|928.6|929.3|928.6|929.3|928.6|929.3|928.6|0
1628503400000|2021-08-09 10:03:20|929.2|928.3|928.7|928.2|929.2|928.3|928.7|928.2|470
1628503410000|2021-08-09 10:03:30|929.2|928.3|929.1|928.5|930.1|929.4|929.1|928.3|10631
1628503420000|2021-08-09 10:03:40|929|928.6|928.9|928.2|929|928.6|928.9|928.2|438
1628503430000|2021-08-09 10:03:50|929|928.3|929.9|929.1|930.1|929.1|928.9|928.3|716
1628503450000|2021-08-09 10:04:10||929.2||929.2||929.2||929.2|0
1628503460000|2021-08-09 10:04:20|929.8|929.3|929.8|929.2|929.8|929.3|929.8|929.2|0
1628503480000|2021-08-09 10:04:40|930|929.3|930.7|929.7|930.7|929.7|930|929.3|311
1628503490000|2021-08-09 10:04:50|930.8|929.9|930.9|930|930.9|930|930.8|929.9|0
1628503500000|2021-08-09 10:05:00|931|930.1|931.3|930.7|931.4|930.7|931|930.1|105
1628503510000|2021-08-09 10:05:10|931.2|930.5|930.8|930.4|931.2|930.7|930.8|930.4|302
1628503530000|2021-08-09 10:05:30|930.7|930.2|930.6|930.1|930.7|930.2|930.6|930|464
1628503540000|2021-08-09 10:05:40|930.8|930.2|931.2|930.5|931.3|930.5|930.8|930.2|487
1628503550000|2021-08-09 10:05:50|931.3|931.1|932.2|931.2|932.3|931.2|931.3|931.1|0
1628503610000|2021-08-09 10:06:50|932.3|932.2|930.7|930|932.7|932.3|930.7|930|18627
1628503620000|2021-08-09 10:07:00|930.8|930.1|931.3|930.5|931.3|930.7|930.7|930.1|2521
1628503630000|2021-08-09 10:07:10|931.4|930.6|932|931|932|931|931.4|930.6|0
1628503640000|2021-08-09 10:07:20|932.1|931.1|932.5|931.7|932.5|931.8|932.1|931.1|0
1628503660000|2021-08-09 10:07:40|932.4|931.8|932.3|931.8|932.4|931.8|932.3|931.7|0
1628503670000|2021-08-09 10:07:50|932.4|931.9|932.9|932.1|933|932.1|932.4|931.9|0
1628503680000|2021-08-09 10:08:00|932.8|932.2|932.8|931.8|933.5|932.6|932.8|931.8|2269
1628503690000|2021-08-09 10:08:10|932.6|931.9|932.6|931.9|932.6|931.9|932.6|931.9|0
1628503700000|2021-08-09 10:08:20|932.8|932|934.1|933.4|934.2|933.4|932.8|932|342
1628503710000|2021-08-09 10:08:30|934.2|933.5|934.8|933.9|934.9|933.9|934.2|933.5|0
1628503720000|2021-08-09 10:08:40|934.7|933.7|934.4|933.2|934.7|933.7|934.4|933.2|576
1628503730000|2021-08-09 10:08:50|934.2||933.8||934.2||933.8||0
1628503740000|2021-08-09 10:09:00||933.3||933.3||933.3||933.3|0
1628503780000|2021-08-09 10:09:40|933.6||933.6||933.6||933.6||0
1628503790000|2021-08-09 10:09:50|933.5|933.1|933.2|932.9|933.5|933.1|933.2|932.9|646
1628503830000|2021-08-09 10:10:30|||||||||200
1628503910000|2021-08-09 10:11:50|933.4|933|934.4|933.3|934.5|933.3|933.4|933|515
1628503920000|2021-08-09 10:12:00|934.3|933.5|934.3|933.7|934.4|933.7|934.2|933.5|20
1628503930000|2021-08-09 10:12:10|934.2||934.2||934.3||934.2||0
1628503950000|2021-08-09 10:12:30|934.1|933.5|933.8|933.7|934.1|933.7|933.8|933.5|111
1628503960000|2021-08-09 10:12:40|933.7|933.5|932.9|932.2|933.7|933.5|932.9|932.1|926
1628503970000|2021-08-09 10:12:50|933.1|933|932.4|931.6|933.1|933|932.4|931.5|8875
1628503980000|2021-08-09 10:13:00|932.3|931.5|931.7|930.9|932.3|931.5|931.7|930.8|1172
1628503990000|2021-08-09 10:13:10|931.9|931|932.9|932.1|933|932.1|931.9|931|984
1628504010000|2021-08-09 10:13:30|933|932.2|933.2|932.2|933.3|932.2|933|932.2|0
1628504020000|2021-08-09 10:13:40|933.3|932.8|933.4|932.3|933.4|932.8|933.3|932.2|0
1628504030000|2021-08-09 10:13:50|933.5|932.5|933.9|933|934|933.1|933.5|932.3|0
1628504040000|2021-08-09 10:14:00|934||934||934||934||0
1628504050000|2021-08-09 10:14:10|933.8|932.9|933.8|932.9|933.8|932.9|933.8|932.9|0
1628504060000|2021-08-09 10:14:20|933.7|933|933.7|933|933.7|933|933.7|933|0
1628504070000|2021-08-09 10:14:30|933.8|933.3|933.4|933|933.8|933.3|933.2|933|5039
1628504080000|2021-08-09 10:14:40|933.2||933.2||933.2||933.2||0
1628504120000|2021-08-09 10:15:20|933.1|932.9|933.1|932.3|933.2|932.9|932.9|932.2|2425
1628504130000|2021-08-09 10:15:30||932.4||932.4||932.4||932.4|0
1628504140000|2021-08-09 10:15:40|933||932.8||933||932.8||0
1628504150000|2021-08-09 10:15:50|932.7||932.6||932.7||932.6||0
1628504190000|2021-08-09 10:16:30|932.8|932.5|933.2|932.8|933.2|932.8|932.8|932.4|1693
1628504210000|2021-08-09 10:16:50|933.4|932.9|933.4|932.9|933.4|933.1|933.2|932.9|439
1628504220000|2021-08-09 10:17:00|933.3|932.8|933.4|932.7|933.4|932.8|933.3|932.7|0
1628504240000|2021-08-09 10:17:20||932.8||932.7||932.8||932.7|0
1628504270000|2021-08-09 10:17:50||933.1||933.1||933.1||933.1|0
1628504290000|2021-08-09 10:18:10|933.3||933.3||933.3||933.3||0
1628504300000|2021-08-09 10:18:20|933.2|932.9|932.9|932.4|933.2|932.9|932.7|932|216
1628504330000|2021-08-09 10:18:50|932.8|932.3|932.8|932.3|932.8|932.3|932.8|932.3|0
1628504340000|2021-08-09 10:19:00|932.7||932.6||932.7||932.6||0
1628504350000|2021-08-09 10:19:10|932.5||932.5||932.5||932.5||0
1628504360000|2021-08-09 10:19:20|932.7|932.4|933|932.6|933|932.6|932.7|932.4|959
1628504370000|2021-08-09 10:19:30||932.7||932.8||932.8||932.7|0
1628504380000|2021-08-09 10:19:40|932.9|932.6|933|932.6|933|932.6|932.9|932.5|58
1628504390000|2021-08-09 10:19:50|932.9|932.5|932.6|932.3|933|932.6|932.6|932.3|507
1628504400000|2021-08-09 10:20:00|932.8|932.4|933|932.4|933|932.4|932.8|932.4|268
1628504410000|2021-08-09 10:20:10|933.2|932.5|932.9|932.5|933.6|932.8|932.9|932.4|414
1628504420000|2021-08-09 10:20:20|932.8|932.6|932.7|932|932.9|932.6|932.7|932|0
1628504460000|2021-08-09 10:21:00||932.2||932.3||932.3||932.2|0
1628504490000|2021-08-09 10:21:30||932.2||932.2||932.2||932.2|0
1628504500000|2021-08-09 10:21:40|932.6|932|931.8|931.4|932.6|932|931.8|931.4|1290
1628504510000|2021-08-09 10:21:50||931.7||931.7||931.7||931.7|0
1628504530000|2021-08-09 10:22:10|932|931.8|932.9|931.9|933|931.9|932|931.8|683
1628504540000|2021-08-09 10:22:20|933|932|933.1|932.5|933.4|932.5|933|932|292
1628504550000|2021-08-09 10:22:30|933|932.4|933|932.4|933|932.4|933|932.4|0
1628504560000|2021-08-09 10:22:40|933.1|932.5|933.1|932.5|933.1|932.5|933.1|932.5|0
1628504570000|2021-08-09 10:22:50||932.6||932.7||932.7||932.6|0
1628504580000|2021-08-09 10:23:00|933|932.6|933|932.6|933|932.6|933|932.6|0
1628504600000|2021-08-09 10:23:20|932.9||932.8||932.9||932.8||0
1628504620000|2021-08-09 10:23:40|932.7||932.7||932.8||932.7||0
1628504640000|2021-08-09 10:24:00|932.9|932.7|933.1|932.8|933.5|932.8|932.9|932.6|421
1628504650000|2021-08-09 10:24:10|933|932.7|934.1|932.9|934.1|932.9|932.8|932.6|1315
1628504660000|2021-08-09 10:24:20|934.2|933|934.3|933.6|934.4|933.6|934.2|933|0
1628504670000|2021-08-09 10:24:30|934.2|933.4|934.2|933.5|934.2|933.6|933.6|933.1|861
1628504690000|2021-08-09 10:24:50|934.3||934.5||934.5||934.3||0
1628504710000|2021-08-09 10:25:10|934.6||934.7||934.7||934.6||0
1628504750000|2021-08-09 10:25:50|934.6||934.6||934.6||934.6||0
1628504790000|2021-08-09 10:26:30|934.5|933.6|934.5|933.9|935|934.1|934.5|933.6|1684
1628504820000|2021-08-09 10:27:00|934.4||934.4||934.4||934.4||0
1628504830000|2021-08-09 10:27:10||934.1||934.1||934.1||934.1|0
1628504840000|2021-08-09 10:27:20|934.3|933.9|934.4|934.1|934.4|934.1|934.3|933.9|100
1628504850000|2021-08-09 10:27:30||934.2||934.2||934.2||934.2|0
1628504870000|2021-08-09 10:27:50|934.3|934|933.8|933.2|934.3|934|933.8|933.1|75
1628504880000|2021-08-09 10:28:00||933.3||933.5||933.5||933.3|0
1628504920000|2021-08-09 10:28:40|934|933.6|934.4|933.7|934.5|933.7|934|933.5|326
1628505010000|2021-08-09 10:30:10|934.3|933.5|933.6|933|934.3|933.5|933.4|933|757
1628505020000|2021-08-09 10:30:20|933.5|932.8|932.6|931.8|933.5|932.8|932.6|931.8|1460
1628505030000|2021-08-09 10:30:30|932.5||932.5||932.5||932.5||0
1628505040000|2021-08-09 10:30:40||931.9||932.2||932.2||931.9|0
1628505060000|2021-08-09 10:31:00|932.7|932.3|932.9|932.4|933|932.6|932.7|932.3|356
1628505070000|2021-08-09 10:31:10|933|932.5|933|932.5|933|932.5|933|932.5|0
1628505110000|2021-08-09 10:31:50|933.3|932.6|933.6|933.1|933.8|933.1|933.3|932.6|2421
1628505120000|2021-08-09 10:32:00|933.5||933.5||933.5||933.5||0
1628505130000|2021-08-09 10:32:10|933.4|932.9|933.1|932.8|933.4|932.9|933.1|932.5|16
1628505140000|2021-08-09 10:32:20|933.3|932.9|933.7|933.1|933.8|933.1|933.3|932.9|775
1628505170000|2021-08-09 10:32:50|933.8|933.2|934.1|933.2|934.1|933.2|933.8|933.2|0
1628505180000|2021-08-09 10:33:00|934.2|933.3|934.3|933.6|934.4|933.7|934.2|933.3|0
1628505190000|2021-08-09 10:33:10|934.4|933.7|934.3|933.7|934.4|933.7|934.3|933.7|0
1628505230000|2021-08-09 10:33:50|934.2|933.6|934.1|933.6|934.2|933.6|934.1|933.6|0
1628505240000|2021-08-09 10:34:00|934.2|933.7|934.4|934.1|934.4|934.3|934.2|933.7|254
1628505250000|2021-08-09 10:34:10||934||934.1||934.1||934|0
1628505270000|2021-08-09 10:34:30|934.5|934.2|935|934.3|935|934.3|934.5|934.2|409
1628505280000|2021-08-09 10:34:40|934.9||935||935||934.9||0
1628505290000|2021-08-09 10:34:50|934.9||934.9||934.9||934.9||0
1628505300000|2021-08-09 10:35:00|934.8||934.9||934.9||934.8||0
1628505310000|2021-08-09 10:35:10|934.8|934.1|933.7|933.1|934.8|934.1|933.6|932.8|1477
1628505320000|2021-08-09 10:35:20|933.6|933|933.6|932.8|933.6|933|933.5|932.6|0
1628505330000|2021-08-09 10:35:30|933.5|933|933.1|932.5|933.5|933|933.1|932.5|12
1628505340000|2021-08-09 10:35:40|933||932.8||933||932.8||0
1628505350000|2021-08-09 10:35:50|932.7|932.4|932|931.3|932.7|932.4|932|931.3|846
1628505360000|2021-08-09 10:36:00|931.9|931.2|931.2|930.4|931.9|931.2|931.2|930.4|0
1628505370000|2021-08-09 10:36:10|931.1|930.5|931.7|931|931.9|931.1|931.1|930.5|366
1628505380000|2021-08-09 10:36:20|931.8|931.1|931.7|931.2|932.1|931.3|931.7|931.1|0
1628505390000|2021-08-09 10:36:30||931.1||931.1||931.1||931.1|0
1628505400000|2021-08-09 10:36:40|931.6|931.2|931.5|930.9|932|931.3|931.5|930.8|3008
1628505410000|2021-08-09 10:36:50|931.4||931.3||931.4||931.3||0
1628505420000|2021-08-09 10:37:00|931.2||931.2||931.2||931.2||0
1628505430000|2021-08-09 10:37:10|931.1||931.1||931.1||931.1||0
1628505440000|2021-08-09 10:37:20|931|931|931.8|931.2|931.8|931.2|931|930.9|645
1628505450000|2021-08-09 10:37:30|931.7|931.1|931.7|931.2|931.7|931.2|931.6|930.8|0
1628505470000|2021-08-09 10:37:50|931.6||931.4||931.6||931.4||0
1628505510000|2021-08-09 10:38:30|931.6|931.3|931.4|931.2|931.8|931.4|931.4|931.2|313
1628505520000|2021-08-09 10:38:40|931.6|931.3|933|932.1|933.2|932.1|931.6|931.2|326
1628505530000|2021-08-09 10:38:50||932.2||932.1||932.2||932.1|0
1628505550000|2021-08-09 10:39:10|932.6||932.6||932.6||932.5||0
1628505610000|2021-08-09 10:40:10|932.5|931.7|932|931.4|932.5|931.7|932|931|4322
1628505620000|2021-08-09 10:40:20|931.9|931.5|931.8|931.4|931.9|931.5|931.7|931.1|24
1628505630000|2021-08-09 10:40:30|931.7||931.7||931.7||931.7||0
1628505640000|2021-08-09 10:40:40|931.6||931.6||931.6||931.6||0
1628505650000|2021-08-09 10:40:50|931.5||931.5||931.5||931.5||0
1628505670000|2021-08-09 10:41:10|931.4|931.2|932.4|931.5|932.4|931.5|931.4|931.1|643
1628505680000|2021-08-09 10:41:20|932.1|931.6|932.1|931.7|932.1|931.7|932.1|931.6|0
1628505720000|2021-08-09 10:42:00|932|931.5|932|931.5|932.1|931.6|931.6|931.5|5361
1628505730000|2021-08-09 10:42:10|931.9||931.8||931.9||931.6||2438
1628505770000|2021-08-09 10:42:50|932|931.6|932.5|931.6|932.5|931.6|932|931.6|549
1628505810000|2021-08-09 10:43:30|932.4||932.4||932.4||932.4||0
1628505820000|2021-08-09 10:43:40|932.1|931.5|932.6|932|932.6|932|932.1|931.5|305
1628505830000|2021-08-09 10:43:50|932.5|931.9|932.5|932|932.5|932|932.5|931.7|0
1628505840000|2021-08-09 10:44:00|932.6|932.1|932.6|932|932.6|932.1|932.6|932|0
1628505860000|2021-08-09 10:44:20|932.5||932.5||932.6||932.5||0
1628505880000|2021-08-09 10:44:40|932.6|932.1|932.6|932.1|932.6|932.1|932.6|932.1|0
1628505900000|2021-08-09 10:45:00|932.5|932|932.5|932.1|932.5|932.1|932.5|932|0
1628505930000|2021-08-09 10:45:30|932.4|932|932.4|932.1|932.4|932.1|932.4|932|2
1628505970000|2021-08-09 10:46:10|932.5|932.2|932.5|932.2|932.5|932.2|932.5|932.1|0
1628505980000|2021-08-09 10:46:20||932.1||932.1||932.1||932.1|0
1628505990000|2021-08-09 10:46:30|932.4||932.4||932.4||932.4||0
1628506010000|2021-08-09 10:46:50|932.5|932.2|933|932.8|933.4|932.8|932.5|932.2|580
1628506020000|2021-08-09 10:47:00|932.9|932.6|932.6|932.1|932.9|932.6|932.6|932.1|1440
1628506040000|2021-08-09 10:47:20|932.7|932.2|933.2|932.5|933.3|932.6|932.7|932.2|394
1628506050000|2021-08-09 10:47:30|933.3||933.3||933.3||933.3||0
1628506060000|2021-08-09 10:47:40|933||933||933||932.9||0
1628506070000|2021-08-09 10:47:50||932.6||932.6||932.6||932.6|0
1628506090000|2021-08-09 10:48:10|932.9|932.5|932.5|932|932.9|932.5|932.4|932|2462
1628506100000|2021-08-09 10:48:20|932.4||932.2||932.4||932.2||0
1628506120000|2021-08-09 10:48:40|932.4|932.1|933|932.3|933.1|932.4|932.4|932.1|745
1628506150000|2021-08-09 10:49:10|933.1|932.4|933.8|933|933.9|933|932.9|932.4|17
1628506160000|2021-08-09 10:49:20|933.7|932.8|933.6|932.8|933.7|932.8|933.6|932.6|0
1628506170000|2021-08-09 10:49:30||932.7||932.7||932.7||932.6|0
1628506180000|2021-08-09 10:49:40|933.5|932.6|933|932.4|933.5|933|933|932.4|42
1628506190000|2021-08-09 10:49:50|932.9|932.3|932.9|932.3|932.9|932.3|932.8|932.1|193
1628506200000|2021-08-09 10:50:00||932.4||932.2||932.4||932.1|55
1628506210000|2021-08-09 10:50:10|932.8||932.8||932.8||932.8||0
1628506220000|2021-08-09 10:50:20||932.3||932.4||932.4||932.3|0
1628506230000|2021-08-09 10:50:30||932.3||932.3||932.3||932.3|0
1628506240000|2021-08-09 10:50:40|932.7|932.2|932.3|932|932.7|932.2|932.2|932|438
1628506270000|2021-08-09 10:51:10|932.5|932.1|932.3|932.1|932.6|932.1|932.3|932|320
1628506300000|2021-08-09 10:51:40|932.2|932|932.2|931.8|932.3|932|932.1|931.3|38
1628506320000|2021-08-09 10:52:00|932.1||932.2||932.4||932.1||0
1628506330000|2021-08-09 10:52:10|932.1||932||932.1||932||0
1628506350000|2021-08-09 10:52:30|931.9|931.6|931.7|931.3|932|931.6|931.7|931.1|13
1628506360000|2021-08-09 10:52:40|931.6|931.2|931.6|931.1|931.6|931.2|931.3|931.1|671
1628506370000|2021-08-09 10:52:50|931.5||931.5||931.5||931.5||0
1628506380000|2021-08-09 10:53:00|931.4|931|931.3|930.5|931.4|931|931.2|930.5|705
1628506390000|2021-08-09 10:53:10|931.2|930.6|931.2|930.6|931.2|930.6|931.2|930.6|0
1628506400000|2021-08-09 10:53:20|931.1||931.2||931.2||931.1||0
1628506410000|2021-08-09 10:53:30|931.1|930.7|931.4|931.1|932.1|931.1|931|930.7|2489
1628506430000|2021-08-09 10:53:50|931.3|930.9|931.3|931.1|931.3|931.1|931.1|930.6|169
1628506450000|2021-08-09 10:54:10|931.2|931.2|932.2|931.5|932.3|931.5|931.2|931.1|698
1628506460000|2021-08-09 10:54:20|932|931.3|932|931.4|932|931.4|932|931.3|0
1628506470000|2021-08-09 10:54:30|932.2|931.5|933|932|933.1|932|932.2|931.5|202
1628506500000|2021-08-09 10:55:00|932.6|931.9|932.6|931.9|932.6|931.9|932.6|931.8|0
1628506560000|2021-08-09 10:56:00|932.8|932.4|933.2|932.7|933.7|932.7|932.6|932.4|807
1628506580000|2021-08-09 10:56:20|933.1||932.9||933.1||932.9||0
1628506590000|2021-08-09 10:56:30||932.8||932.5||932.8||932.5|15
1628506600000|2021-08-09 10:56:40|932.8|932.4|932.9|932.7|932.9|932.7|932.8|932|263
1628506620000|2021-08-09 10:57:00|933|932.8|933.6|933.1|933.7|933.1|933|932.8|429
1628506630000|2021-08-09 10:57:10|933.5|933|933.5|932.8|933.5|933|933.5|932.7|0
1628506730000|2021-08-09 10:58:50|933.4||933.3||933.4||933.3||0
1628506740000|2021-08-09 10:59:00|933.1|932.7|932.9|932.8|933.1|932.8|932.9|932.7|546
1628506750000|2021-08-09 10:59:10|932.8|932.7|932.8|931.8|932.9|932.8|932.8|931.7|85
1628506760000|2021-08-09 10:59:20|932.6||932.5||932.6||932.5||0
1628506780000|2021-08-09 10:59:40|932.4|931.7|931.6|931.2|932.4|931.7|931.6|930.8|0
1628506790000|2021-08-09 10:59:50|931.8|931.3|932.3|931.5|932.4|931.7|931.8|931.3|506
1628506930000|2021-08-09 11:02:10|933|931.3|933|931.3|933|931.3|933|931.3|760
1628506940000|2021-08-09 11:02:20|932.9|931.4|932.9|931.4|932.9|931.4|932.9|931.4|250
1628506950000|2021-08-09 11:02:30|932.8||932.2||932.8||932.2||0
1628506960000|2021-08-09 11:02:40|932.1|931.3|932.1|931.3|932.1|931.3|932.1|931.3|0
1628506970000|2021-08-09 11:02:50||931.4||931.4||931.4||931.4|0
1628507020000|2021-08-09 11:03:40|932||932||932||932||0
1628507040000|2021-08-09 11:04:00|931.9||931.9||931.9||931.9||0
1628507050000|2021-08-09 11:04:10|932|931.5|932.9|931.8|932.9|931.8|931.9|931.5|1485
1628507060000|2021-08-09 11:04:20|932.8|931.9|932.8|932.3|932.8|932.3|932.8|931.9|0
1628507070000|2021-08-09 11:04:30||932.2||932.2||932.2||932.2|0
1628507080000|2021-08-09 11:04:40||932.3||932.3||932.3||932.3|0
1628507090000|2021-08-09 11:04:50||932.2||932.2||932.2||932.2|0
1628507110000|2021-08-09 11:05:10|933|932.3|933|932.4|933|932.4|933|932.3|500
1628507120000|2021-08-09 11:05:20|932.9|932.3|932.9|932.2|932.9|932.3|932.9|932.2|0
1628507150000|2021-08-09 11:05:50|933|932.3|932.9|932.4|933|932.4|932.9|932.3|0
1628507170000|2021-08-09 11:06:10|933|932.5|933.1|932.4|933.6|932.9|932.9|932.2|3342
1628507180000|2021-08-09 11:06:20|933||932.9||933||932.9||227
1628507250000|2021-08-09 11:07:30|932.8||932.8||932.9||932.8||0
1628507260000|2021-08-09 11:07:40||932.5||932.4||932.5||932.2|184
1628507270000|2021-08-09 11:07:50|932.7|932.2|932.7|932.4|932.8|932.4|932.6|932.2|227
1628507290000|2021-08-09 11:08:10|||||||||50
1628507300000|2021-08-09 11:08:20|932.6|932.5|932.9|932.6|932.9|932.6|932.6|932.4|398
1628507330000|2021-08-09 11:08:50|932.8|932.4|932.2|931.5|932.9|932.4|931.8|931|634
1628507340000|2021-08-09 11:09:00|932.1||932.1||932.1||932.1||0
1628507350000|2021-08-09 11:09:10|932.2|931.6|932.6|932|932.6|932.1|932.2|931.6|1516
1628507360000|2021-08-09 11:09:20|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|0
1628507370000|2021-08-09 11:09:30|932.4|932|932.4|932|932.5|932|932.4|932|55
1628507380000|2021-08-09 11:09:40|932.6|932.1|932.5|931.9|932.8|932.1|932.5|931.9|226
1628507390000|2021-08-09 11:09:50|932.4||932.4||932.4||932.4||0
1628507400000|2021-08-09 11:10:00|932.6|932|932.8|932.1|932.9|932.3|932.4|932|238
1628507460000|2021-08-09 11:11:00|932.7|931.9|932.2|931.9|932.7|931.9|932.2|931.9|795
1628507470000|2021-08-09 11:11:10|932.4|932|932.6|932.2|933|932.2|932.4|932|928
1628507480000|2021-08-09 11:11:20|932.8|932.3|933.2|932.4|933.2|932.4|932.8|932.3|543
1628507490000|2021-08-09 11:11:30|933.3||933.3||933.3||933.3||0
1628507500000|2021-08-09 11:11:40|933|932.3|933|932.4|933|932.4|932.9|932.1|0
1628507510000|2021-08-09 11:11:50|||||||||100
1628507520000|2021-08-09 11:12:00|932.9|932.3|933|932.3|933|932.3|932.9|932.3|0
1628507540000|2021-08-09 11:12:20||932.4||932.5||932.5||932.3|250
1628507550000|2021-08-09 11:12:30||932.4||932.5||932.5||932.4|0
1628507570000|2021-08-09 11:12:50|932.9||932.9||932.9||932.9||0
1628507580000|2021-08-09 11:13:00|932.8|932.4|932.5|932.3|932.8|932.4|932.5|932.3|83
1628507600000|2021-08-09 11:13:20|932.4||932.4||932.4||932.4||0
1628507610000|2021-08-09 11:13:30|932.6|932.4|932.9|932.3|933|932.4|932.6|932.3|807
1628507620000|2021-08-09 11:13:40|933|932.4|933|932.4|933|932.4|933|932.4|0
1628507650000|2021-08-09 11:14:10|932.9|932.3|932.7|932.3|932.9|932.3|932.7|932.3|621
1628507660000|2021-08-09 11:14:20|932.6||932.6||932.6||932.6||0
1628507680000|2021-08-09 11:14:40|932.5|932.1|932.4|932.1|932.5|932.1|932.4|932.1|65
1628507700000|2021-08-09 11:15:00|932.3|932|932.3|931.8|932.3|932.1|932|931.4|1336
1628507710000|2021-08-09 11:15:10|932.2|932.1|932.1|931.6|932.2|932.2|932.1|931.6|262
1628507720000|2021-08-09 11:15:20|932|931.5|932|931.5|932.1|931.5|932|931.4|0
1628507730000|2021-08-09 11:15:30|932.1||932||932.1||931.9||0
1628507740000|2021-08-09 11:15:40|931.9|931.4|931.5|930.6|931.9|931.4|931.5|930.4|251
1628507750000|2021-08-09 11:15:50|931.6|931.2|932|931.3|932.1|931.4|931.4|931.2|433
1628507760000|2021-08-09 11:16:00|932.1|931.4|931.8|931.4|932.3|931.5|931.8|931.4|0
1628507770000|2021-08-09 11:16:10|931.7||931.7||931.7||931.7||0
1628507780000|2021-08-09 11:16:20|931.6|931.5|931.8|931.5|931.8|931.5|931.6|931.5|152
1628507790000|2021-08-09 11:16:30||931.4||931.4||931.4||931.4|0
1628507810000|2021-08-09 11:16:50||931.5||931.4||931.5||931.4|0
1628507820000|2021-08-09 11:17:00||931.5||931.4||931.5||931.4|0
1628507830000|2021-08-09 11:17:10||931.5||931.4||931.5||931.4|80
1628507840000|2021-08-09 11:17:20|932|931.5|932.1|931.5|932.2|931.7|932|931.5|306
1628507850000|2021-08-09 11:17:30|932.2|931.6|932.3|931.6|932.3|931.6|932.2|931.6|0
1628507870000|2021-08-09 11:17:50|932.4|931.7|932.8|932.3|933|932.3|932.1|931.7|1263
1628507940000|2021-08-09 11:19:00|932.7|932.2|932.4|932.2|932.7|932.2|932.2|931.8|1316
1628507950000|2021-08-09 11:19:10|932.3|932.3|932.8|932.4|933|932.4|932.3|932.3|722
1628507960000|2021-08-09 11:19:20||932.5||932.4||932.5||932.4|0
1628507970000|2021-08-09 11:19:30|932.7|932.5|932.7|932.3|932.7|932.5|932.5|932.2|927
1628507980000|2021-08-09 11:19:40||932.4||932.4||932.4||932.2|0
1628508000000|2021-08-09 11:20:00|932.6||932.6||932.7||932.5||0
1628508010000|2021-08-09 11:20:10|932.5||932.5||932.5||932.5||50
1628508050000|2021-08-09 11:20:50|932.7|932.5|932.8|932.5|933|932.6|932.7|932.4|401
1628508060000|2021-08-09 11:21:00|933|932.6|932.8|932.7|933|932.7|932.8|932.6|800
1628508070000|2021-08-09 11:21:10|933|932.8|933.2|932.8|933.3|932.9|932.8|932.5|3142
1628508110000|2021-08-09 11:21:50|933.3|932.9|933.8|933.3|933.9|933.3|933.3|932.9|853
1628508120000|2021-08-09 11:22:00|933.9|933.4|933.9|933.3|933.9|933.4|933.9|933.3|0
1628508130000|2021-08-09 11:22:10|933.8||933.8||933.8||933.8||0
1628508150000|2021-08-09 11:22:30|933.7|933.2|933.4|932.7|933.7|933.3|933.4|932.7|791
1628508170000|2021-08-09 11:22:50|933.6|932.8|933.5|933.3|933.9|933.4|933.5|932.8|280
1628508210000|2021-08-09 11:23:30|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|0
1628508220000|2021-08-09 11:23:40||933.5||933.4||933.5||933.4|3
1628508250000|2021-08-09 11:24:10||933.3||933.3||933.3||933.3|0
1628508260000|2021-08-09 11:24:20|933.8|933.4|934.2|933.7|934.4|933.7|933.8|933.4|212
1628508280000|2021-08-09 11:24:40|934.1|933.8|934|933.8|934.1|933.8|934|933.8|100
1628508290000|2021-08-09 11:24:50|934.2|933.9|934.6|934.1|934.7|934.1|934.2|933.9|1212
1628508300000|2021-08-09 11:25:00|934.5|934|934.4|934|934.5|934|934.4|934|0
1628508310000|2021-08-09 11:25:10|934.5|934.1|934.9|934.4|935|934.4|934.5|934.1|121
1628508320000|2021-08-09 11:25:20|934.8||934.8||934.8||934.8||0
1628508340000|2021-08-09 11:25:40|934.7|934.3|934.5|934.4|934.7|934.4|934.5|934.2|310
1628508360000|2021-08-09 11:26:00|934.7|934.5|934.8|934.5|934.8|934.5|934.7|934.5|482
1628508370000|2021-08-09 11:26:10|934.9|934.6|935|934.7|935|934.7|934.9|934.6|10
1628508400000|2021-08-09 11:26:40|935.1|934.8|935.9|935.2|936|935.4|934.9|934.7|8029
1628508410000|2021-08-09 11:26:50|936|935.3|936|935.7|936|935.8|936|935.3|419
1628508420000|2021-08-09 11:27:00|935.9|935.6|935.8|935.3|935.9|935.6|935.8|935.3|270
1628508430000|2021-08-09 11:27:10|935.7|935.2|935.5|935.1|935.7|935.2|935.4|935.1|1456
1628508440000|2021-08-09 11:27:20|935.4|934.9|935.2|934.8|935.4|934.9|935.2|934.7|84
1628508450000|2021-08-09 11:27:30|935.1|935|935.1|935|935.2|935|935.1|935|0
1628508480000|2021-08-09 11:28:00|935|934.8|934.1|933.5|935|934.8|934|933.4|1119
1628508500000|2021-08-09 11:28:20||934||933.6||934||933.5|150
1628508520000|2021-08-09 11:28:40|934.3|933.7|934.4|933.9|934.5|933.9|934.3|933.7|1362
1628508530000|2021-08-09 11:28:50|934.3|933.7|934.2|933.7|934.3|933.7|934.2|933.7|0
1628508540000|2021-08-09 11:29:00|934.1|933.6|933.6|933|934.1|933.6|933.6|932.9|0
1628508560000|2021-08-09 11:29:20||933.1||933.3||933.3||933.1|0
1628508580000|2021-08-09 11:29:40||933.2||933.2||933.2||933.2|0
1628508610000|2021-08-09 11:30:10||933.4||933.4||933.4||933.4|0
1628508620000|2021-08-09 11:30:20|933.5|933.2|933.4|933.1|933.6|933.2|933.4|933.1|275
1628508640000|2021-08-09 11:30:40|933.3|933|933.2|933|933.3|933|933.2|932.5|347
1628508650000|2021-08-09 11:30:50|933.1|932.8|933|932.7|933.1|932.8|933|932.7|24
1628508660000|2021-08-09 11:31:00||932.5||932.5||932.5||932.2|0
1628508710000|2021-08-09 11:31:50|932.9|932.4|932.7|932.1|932.9|932.4|932.6|931.9|687
1628508730000|2021-08-09 11:32:10|932.6|931.9|932.2|931.5|932.6|932.1|932.2|931.4|686
1628508740000|2021-08-09 11:32:20|932.3||932.2||932.4||932.2||0
1628508770000|2021-08-09 11:32:50|932.1|931.6|931.9|931.2|932.1|931.6|931.8|931|20
1628508790000|2021-08-09 11:33:10|932.1|931.3|932.2|931.8|932.2|931.8|932.1|931.3|698
1628508810000|2021-08-09 11:33:30|932.1|931.9|932.2|931.6|932.2|931.9|932.1|931.5|503
1628508820000|2021-08-09 11:33:40|932.4|931.7|932|931.7|932.5|931.7|932|931.6|1000
1628508850000|2021-08-09 11:34:10|932.1|931.8|932.8|932.6|933.3|932.6|932.1|931.8|2066
1628508910000|2021-08-09 11:35:10|933|932.7|933.6|933.1|933.6|933.2|933|932.7|357
1628508920000|2021-08-09 11:35:20||933.2||933.3||933.3||933.2|0
1628508930000|2021-08-09 11:35:30||933.4||933.3||933.4||933.3|0
1628508940000|2021-08-09 11:35:40||933.4||933.4||933.4||933.4|0
1628508950000|2021-08-09 11:35:50|933.8|933.5|934.5|933.8|934.5|933.8|933.8|933.5|19
1628508970000|2021-08-09 11:36:10||933.9||933.9||933.9||933.8|0
1628508980000|2021-08-09 11:36:20|934.4|933.8|934.5|934|934.5|934|934.1|933.8|1713
1628509000000|2021-08-09 11:36:40||934.1||934.1||934.1||934.1|0
1628509010000|2021-08-09 11:36:50|934.4|934|933.9|933.5|934.4|934|933.9|933.4|901
1628509020000|2021-08-09 11:37:00|933.7|933.3|933.6|933.1|933.7|933.3|933.6|933|0
1628509090000|2021-08-09 11:38:10|933.8|933.2|934.7|933.8|934.8|933.8|933.8|933.2|750
1628509100000|2021-08-09 11:38:20|934.6|933.7|933.7|933.2|934.6|933.7|933.6|933.1|3463
1628509110000|2021-08-09 11:38:30|933.6|933.1|933.5|932.8|933.6|933.1|933.4|932.7|867
1628509120000|2021-08-09 11:38:40||932.9||933||933||932.9|0
1628509190000|2021-08-09 11:39:50|933.4|932.8|932.9|932.3|933.4|932.8|932.8|932.3|1263
1628509200000|2021-08-09 11:40:00|932.8|932.2|932.5|931.9|932.8|932.2|932.5|931.4|794
1628509210000|2021-08-09 11:40:10|932.4||932.4||932.4||932.4||0
1628509230000|2021-08-09 11:40:30|||||||||348
1628509240000|2021-08-09 11:40:40|932.2|931.7|932.1|931.5|932.2|931.9|932.1|931.4|22
1628509250000|2021-08-09 11:40:50||931.9||931.9||931.9||931.9|0
1628509260000|2021-08-09 11:41:00|932.2|932|933.5|932.8|933.6|932.8|932.2|931.9|1567
1628509270000|2021-08-09 11:41:10|933.6||933.6||933.6||933.6||0
1628509290000|2021-08-09 11:41:30|933.5||933.5||933.5||933.5||0
1628509310000|2021-08-09 11:41:50|933.4|932.9|933.5|932.9|934|932.9|933.4|932.9|0
1628509320000|2021-08-09 11:42:00|933.7|933.2|934|933.5|934.1|933.6|933.7|933.2|20
1628509330000|2021-08-09 11:42:10|934.2|933.6|934.4|933.6|934.4|933.6|934.2|933.6|761
1628509340000|2021-08-09 11:42:20|934|933.5|934|933.9|934|933.9|934|933.5|0
1628509350000|2021-08-09 11:42:30|933.9|933.7|933.6|933|934|933.7|933.6|932.9|1322
1628509420000|2021-08-09 11:43:40|933.8|933.1|933.6|933|933.9|933.3|933.5|933|2111
1628509440000|2021-08-09 11:44:00|933.8|933.1|933.8|933.1|933.9|933.2|933.8|933.1|339
1628509450000|2021-08-09 11:44:10|933.6|933|933.5|933.1|933.6|933.1|933.5|933|0
1628509500000|2021-08-09 11:45:00|933.4|933|933.5|933.1|933.5|933.1|933.2|933|500
1628509510000|2021-08-09 11:45:10||933||933||933||933|0
1628509530000|2021-08-09 11:45:30||933.1||933.1||933.1||933.1|0
1628509550000|2021-08-09 11:45:50||933||933||933||933|0
1628509580000|2021-08-09 11:46:20||933.1||933.2||933.2||933.1|0
1628509610000|2021-08-09 11:46:50|933.4|933|933.1|932.8|933.4|933|933.1|932.8|331
1628509680000|2021-08-09 11:48:00|933.3|932.9|933.4|933.2|933.5|933.2|933.3|932.9|1926
1628509690000|2021-08-09 11:48:10|933.5|933.3|933.5|933.3|933.5|933.4|933.5|933.2|201
1628509700000|2021-08-09 11:48:20|933.7|933.2|933.8|933.2|934|933.3|933.7|933.2|13
1628509710000|2021-08-09 11:48:30|933.6|933.3|933.6|933.2|933.6|933.3|933.6|933.2|0
1628509740000|2021-08-09 11:49:00|933.8|933.3|933.7|933.3|934.5|934.4|933.6|933.2|17909
1628509750000|2021-08-09 11:49:10|933.6|933.2|933|932.1|933.6|933.2|933|932.1|1109
1628509760000|2021-08-09 11:49:20|932.9|932.2|932.9|932.2|932.9|932.2|932.9|932.2|0
1628509790000|2021-08-09 11:49:50||932.3||932.3||932.3||932.3|0
1628509800000|2021-08-09 11:50:00|932.8|932.2|933.3|932.8|933.4|932.8|932.8|932.2|666
1628509810000|2021-08-09 11:50:10|933.5|932.9|933.7|932.9|933.7|933|933.5|932.9|0
1628509840000|2021-08-09 11:50:40|933.5||933.5||933.5||933.5||0
1628509870000|2021-08-09 11:51:10||933||933||933||933|0
1628509880000|2021-08-09 11:51:20||932.9||932.9||932.9||932.9|0
1628509900000|2021-08-09 11:51:40|933.4||933.4||933.4||933.4||0
1628509910000|2021-08-09 11:51:50|933.5||933.4||933.5||933.4||0
1628509920000|2021-08-09 11:52:00||933||933||933||933|0
1628509950000|2021-08-09 11:52:30|933.5|933.1|933.5|933|933.5|933.4|933.5|933|555
1628509960000|2021-08-09 11:52:40||933.1||933.2||933.4||933.1|0
1628509970000|2021-08-09 11:52:50|933.7|933.3|935|934.1|935.1|934.1|933.6|933.3|829
1628509980000|2021-08-09 11:53:00|934.9|934.2|934.9|934.2|934.9|934.3|934.9|934.2|0
1628510000000|2021-08-09 11:53:20|934.8|934.3|934.8|934.2|934.8|934.3|934.6|934.2|761
1628510010000|2021-08-09 11:53:30|934.7|934.1|934.5|934.2|934.7|934.2|934.3|934.1|1033
1628510030000|2021-08-09 11:53:50|934.4|934.1|934.1|933.4|934.5|934.1|934.1|933.1|271
1628510040000|2021-08-09 11:54:00||933.5||933.5||933.5||933.5|0
1628510110000|2021-08-09 11:55:10|934|933.6|933.4|932.6|934|933.7|933.4|932.6|680
1628510120000|2021-08-09 11:55:20|933.3||933||933.3||933||0
1628510130000|2021-08-09 11:55:30|932.9|932.4|932.7|932.3|932.9|932.4|932.7|932|733
1628510150000|2021-08-09 11:55:50|932.6||932.6||932.6||932.6||0
1628510160000|2021-08-09 11:56:00|||||||||200
1628510180000|2021-08-09 11:56:20|932.5||932.5||932.5||932.5||0
1628510210000|2021-08-09 11:56:50|932.4|932.1|932.4|932.3|932.5|932.3|932.3|931.6|25
1628510220000|2021-08-09 11:57:00|932.5|932.4|933.6|932.7|933.6|932.9|932.5|932.3|2435
1628510230000|2021-08-09 11:57:10|933.3||933.2||933.3||933.1||0
1628510250000|2021-08-09 11:57:30|933.1||933.1||933.1||933.1||0
1628510270000|2021-08-09 11:57:50||932.8||932.8||932.8||932.8|0
1628510280000|2021-08-09 11:58:00||932.9||932.8||932.9||932.8|0
1628510290000|2021-08-09 11:58:10||932.9||932.9||932.9||932.9|0
1628510320000|2021-08-09 11:58:40|933|932.8|933.1|932.9|933.1|932.9|933|932.8|252
1628510340000|2021-08-09 11:59:00|933|932.8|932.8|932.7|933|932.9|932.8|932.3|1022
1628510350000|2021-08-09 11:59:10|932.7|932.5|932.2|931.5|932.7|932.5|932.2|931.4|1035
1628510360000|2021-08-09 11:59:20||931.4||931.4||931.4||931.4|0
1628510380000|2021-08-09 11:59:40|932.1|931.5|931.9|931.5|932.1|931.5|931.9|931.5|0
1628510400000|2021-08-09 12:00:00|932.1|931.6|932.4|932.2|932.4|932.2|932.1|931.6|1245
1628510410000|2021-08-09 12:00:10||932.1||932.2||932.2||932|0
1628510420000|2021-08-09 12:00:20|932.3|931.9|932.2|931.5|932.3|931.9|932.2|931.4|527
1628510440000|2021-08-09 12:00:40||931.8||931.8||931.8||931.8|0
1628510480000|2021-08-09 12:01:20|932.1||932.1||932.2||932.1||0
1628510500000|2021-08-09 12:01:40|932||932.1||932.1||932||0
1628510520000|2021-08-09 12:02:00|932||932||932||932||0
1628510530000|2021-08-09 12:02:10|931.9|931.9|931.9|931.6|931.9|931.9|931.9|931.6|504
1628510540000|2021-08-09 12:02:20|931.8|931.8|931.9|931.3|931.9|931.8|931.6|931.1|839
1628510550000|2021-08-09 12:02:30||931.4||931.4||931.5||931.4|0
1628510570000|2021-08-09 12:02:50|932.1|931.5|932.4|931.9|932.4|931.9|932.1|931.5|971
1628510580000|2021-08-09 12:03:00|932.5|932|932.6|932|933.1|932.4|932.5|932|1605
1628510590000|2021-08-09 12:03:10|932.7|932.1|932.7|932.4|932.7|932.5|932.5|932.1|383
1628510600000|2021-08-09 12:03:20||932.3||932.2||932.3||932.2|0
1628510620000|2021-08-09 12:03:40|932.6||932.6||932.6||932.6||0
1628510640000|2021-08-09 12:04:00|932.5|932.4|932.8|932.5|932.8|932.5|932.5|932.4|346
1628510650000|2021-08-09 12:04:10||932.4||932.4||932.4||932.4|0
1628510700000|2021-08-09 12:05:00||932.5||932.5||932.5||932.5|0
1628510720000|2021-08-09 12:05:20||932.6||932.6||932.6||932.6|0
1628510740000|2021-08-09 12:05:40|933|932.7|934|933.2|934|933.2|933|932.7|10
1628510750000|2021-08-09 12:05:50|933.9|933.1|933|932.6|933.9|933.1|933|932.5|1497
1628510760000|2021-08-09 12:06:00|932.9|932.5|932.8|932.6|933|932.6|932.8|932.5|456
1628510790000|2021-08-09 12:06:30|932.7|932.5|932.5|931.8|932.7|932.5|932.5|931.8|438
1628510810000|2021-08-09 12:06:50|932.4|932|931.9|931.1|932.4|932.1|931.5|931.1|8026
1628510820000|2021-08-09 12:07:00|931.8|931|931.2|930.6|931.8|931|930.8|930.1|2919
1628510830000|2021-08-09 12:07:10|931.4|930.9|932.1|931.6|932.4|931.6|931.4|930.9|1881
1628510840000|2021-08-09 12:07:20|932||932||932||932||0
1628510860000|2021-08-09 12:07:40|||||||||50
1628510930000|2021-08-09 12:08:50|932.1|932|932|931.7|932.9|932.1|932|931.6|11041
1628510940000|2021-08-09 12:09:00|932.2|931.8|932.1|931.6|932.4|932|932.1|931.6|1192
1628510950000|2021-08-09 12:09:10|932.3|932|932.5|932|932.6|932.1|932.3|932|823
1628510960000|2021-08-09 12:09:20||932.1||932.1||932.1||932.1|0
1628510970000|2021-08-09 12:09:30|932.6|932.2|933.1|932.2|933.3|932.7|932.6|932.2|1790
1628510980000|2021-08-09 12:09:40|932.9||932.9||932.9||932.9||0
1628511020000|2021-08-09 12:10:20|932.8||932.8||932.8||932.8||559
1628511030000|2021-08-09 12:10:30|932.7||932.7||932.7||932.7||0
1628511040000|2021-08-09 12:10:40|932.6|932|932.6|932|932.6|932|932.6|932|905
1628511060000|2021-08-09 12:11:00||932.1||932.1||932.1||932.1|0
1628511070000|2021-08-09 12:11:10|932.5|932|931|930.3|932.5|932|931|930.3|27380
1628511080000|2021-08-09 12:11:20|930.9|930.2|930.7|930.1|930.9|930.4|930.7|930|1461
1628511100000|2021-08-09 12:11:40|930.8|930.2|931.6|931|932.1|931.1|930.8|930.2|2323
1628511130000|2021-08-09 12:12:10||931.1||931||931.1||931|0
1628511160000|2021-08-09 12:12:40|931.8|931.1|932.3|931.9|932.7|931.9|931.8|931.1|824
1628511170000|2021-08-09 12:12:50|932.2|931.7|932.3|931.5|932.3|931.7|931.7|931.3|1712
1628511180000|2021-08-09 12:13:00|932.4||932.3||932.6||932.3||0
1628511200000|2021-08-09 12:13:20|932.2|931.6|932.2|931.8|932.2|931.8|932.2|931.6|0
1628511220000|2021-08-09 12:13:40|932.1||931.9||932.1||931.9||0
1628511230000|2021-08-09 12:13:50|931.8|931.5|931.6|930.6|931.8|931.5|931.6|930.5|649
1628511240000|2021-08-09 12:14:00||930.7||930.8||930.8||930.7|0
1628511250000|2021-08-09 12:14:10||930.7||930.7||930.7||930.7|0
1628511270000|2021-08-09 12:14:30||930.8||930.9||930.9||930.7|0
1628511310000|2021-08-09 12:15:10|931.7|931|932.7|931.7|932.8|931.7|931.7|931|3436
1628511320000|2021-08-09 12:15:20|932.1|931.5|931.9|931.4|932.7|931.6|931.9|931.2|785
1628511350000|2021-08-09 12:15:50||931.5||931.6||931.6||931.5|0
1628511380000|2021-08-09 12:16:20|931.8|931.5|931.9|931.6|931.9|931.6|931.8|931.5|219
1628511390000|2021-08-09 12:16:30||931.5||931.5||931.6||931.5|0
1628511400000|2021-08-09 12:16:40|931.8|931.6|931.8|931.5|931.8|931.6|931.8|931.5|0
1628511410000|2021-08-09 12:16:50|||||||||25
1628511420000|2021-08-09 12:17:00|931.9|931.6|931.8|931.5|932|931.6|931.8|931.5|2150
1628511440000|2021-08-09 12:17:20|932|931.6|932|931.7|932|931.7|932|931.5|565
1628511450000|2021-08-09 12:17:30|931.9|931.6|931.6|931.1|931.9|931.6|931.5|931.1|374
1628511460000|2021-08-09 12:17:40||931.4||931.4||931.4||931.4|0
1628511470000|2021-08-09 12:17:50|931.5||931.5||931.5||931.5||0
1628511480000|2021-08-09 12:18:00|931.4|931.1|931.2|930.7|931.4|931.1|931|930.5|1761
1628511500000|2021-08-09 12:18:20|931.4|930.8|931.5|931|931.5|931.1|931.4|930.8|371
1628511510000|2021-08-09 12:18:30|931.3|930.9|931.3|930.8|931.3|930.9|931.3|930.8|0
1628511540000|2021-08-09 12:19:00|931.5|930.9|932|931.3|932.1|931.4|931.5|930.9|248
1628511560000|2021-08-09 12:19:20||931.4||931.4||931.4||931.4|0
1628511580000|2021-08-09 12:19:40|932.1||932.1||932.2||932.1||0
1628511600000|2021-08-09 12:20:00|932|931.3|931.8|931.5|932|931.5|931.8|931.3|0
1628511680000|2021-08-09 12:21:20|931.7|931.3|931.7|931.5|931.7|931.5|931.7|931.1|13
1628511730000|2021-08-09 12:22:10|931.9|931.6|931.7|931|932|931.7|930.9|930.4|22336
1628511740000|2021-08-09 12:22:20|931.5|931.2|930.9|930.4|931.5|931.2|930.9|930.4|1785
1628511760000|2021-08-09 12:22:40|931.1|931|930.7|930.4|931.1|931|930.7|930.4|10000
1628511770000|2021-08-09 12:22:50|930.6|930.2|930.4|930|930.7|930.2|930.4|930|2607
1628511780000|2021-08-09 12:23:00|930.6|930.1|931.4|930.8|931.6|931|930.6|930.1|2031
1628511790000|2021-08-09 12:23:10|931.3|930.6|930.9|930.1|931.3|930.6|930.9|930|334
1628511800000|2021-08-09 12:23:20|931||930.7||931||930.7||200
1628511840000|2021-08-09 12:24:00||930.2||930.2||930.2||930.2|0
1628511850000|2021-08-09 12:24:10|930.8|930.3|931.1|930.8|931.6|930.8|930.8|930.3|2628
1628511860000|2021-08-09 12:24:20|931|930.7|930.7|930.3|931|930.7|930.6|930|780
1628511870000|2021-08-09 12:24:30|930.6|930.2|930.5|930|930.6|930.2|930.5|930|0
1628511880000|2021-08-09 12:24:40|930.4|929.9|930|929.7|930.4|929.9|930|929.6|575
1628511890000|2021-08-09 12:24:50|930.2|929.8|930.7|929.9|930.8|929.9|930.2|929.8|1596
1628511900000|2021-08-09 12:25:00||930||930||930||930|0
1628511910000|2021-08-09 12:25:10|930.4||930.4||930.4||930.4||0
1628511930000|2021-08-09 12:25:30|930.3||930.3||930.3||930.3||0
1628511940000|2021-08-09 12:25:40|930.4||930.6||930.7||930.4||0
1628511950000|2021-08-09 12:25:50|930.3||930.3||930.3||930.3||0
1628511960000|2021-08-09 12:26:00|930.2|929.8|930.3|929.7|930.3|929.8|930.1|929.5|32
1628511970000|2021-08-09 12:26:10|930.2||930.2||930.2||930.2||0
1628511980000|2021-08-09 12:26:20|930.3|929.8|930.4|930.2|931|930.2|930.3|929.8|784
1628511990000|2021-08-09 12:26:30|930.3||930.3||930.3||930.3||0
1628512000000|2021-08-09 12:26:40|930.2|930|929.9|929.3|930.2|930|929.6|929.1|2037
1628512010000|2021-08-09 12:26:50|929.8|929.4|929.7|929.4|929.8|929.4|929.7|929.4|0
1628512020000|2021-08-09 12:27:00|929.6||929.5||929.6||929.5||0
1628512050000|2021-08-09 12:27:30|929.4|928.9|929.1|928.4|929.4|928.9|928.8|928.2|7327
1628512060000|2021-08-09 12:27:40|929.2|928.5|929.1|928.5|929.2|928.5|929.1|928.5|0
1628512080000|2021-08-09 12:28:00|929.3|928.6|929.3|928.7|929.3|928.8|929.3|928.6|1474
1628512090000|2021-08-09 12:28:10|929.2|928.6|929.1|928.4|929.2|928.6|929.1|928.4|0
1628512100000|2021-08-09 12:28:20|929|928.3|928.8|928.3|929|928.3|928.8|928.2|1600
1628512110000|2021-08-09 12:28:30|928.7|928.2|928.4|928.2|928.8|928.2|928.4|928.1|1802
1628512120000|2021-08-09 12:28:40|928.6|928.3|928.6|928.2|929|928.3|928.6|928.2|219
1628512140000|2021-08-09 12:29:00|928.8|928.3|929.8|929.4|930.4|929.4|928.8|928.3|1581
1628512150000|2021-08-09 12:29:10||929.5||929.4||929.5||929.4|1073
1628512180000|2021-08-09 12:29:40|929.7|929.3|929.4|928.6|929.7|929.3|929.4|928.6|3
1628512190000|2021-08-09 12:29:50|929.3|928.5|929.3|928.4|929.3|928.5|929.3|928.4|0
1628512200000|2021-08-09 12:30:00|929.1|928.5|928.8|928.1|929.1|928.5|928.8|928|0
1628512210000|2021-08-09 12:30:10|928.7|928|928.6|928|928.7|928|928.5|928|0
1628512220000|2021-08-09 12:30:20|928.5||928.5||928.5||928.5||0
1628512240000|2021-08-09 12:30:40|928.6|928.1|928.8|928.5|929.3|928.5|928.6|928.1|542
1628512250000|2021-08-09 12:30:50|929|928.6|929|928.4|929.5|928.8|929|928.3|135
1628512260000|2021-08-09 12:31:00||928.3||928.3||928.3||928.3|0
1628512270000|2021-08-09 12:31:10|928.9|928.2|928.9|928.3|929|928.4|928.5|928.1|950
1628512280000|2021-08-09 12:31:20|928.8|928.2|928.8|928.1|928.8|928.2|928.8|928.1|0
1628512290000|2021-08-09 12:31:30|928.7||928.6||928.7||928.6||0
1628512300000|2021-08-09 12:31:40|928.5|928|928.6|928.1|928.6|928.1|928.3|928|1408
1628512320000|2021-08-09 12:32:00|928.7|928.6|928.6|928.1|928.7|928.6|928.6|928.1|5000
1628512330000|2021-08-09 12:32:10|928.7|928.6|928.5|928.1|928.8|928.6|928.5|928.1|5000
1628512340000|2021-08-09 12:32:20|928.6|928|928.3|927.8|928.6|928|928.1|927.8|4222
1628512360000|2021-08-09 12:32:40|928.2||928||928.2||928||0
1628512380000|2021-08-09 12:33:00|928.2|927.9|928.2|927.9|928.6|928|928|927.8|4612
1628512390000|2021-08-09 12:33:10||927.8||927.8||927.8||927.8|0
1628512410000|2021-08-09 12:33:30|928.4|927.9|929|928.6|929.3|928.6|928.4|927.9|254
1628512420000|2021-08-09 12:33:40|928.9|928.4|928.9|928.4|929.7|928.9|928.9|928.4|846
1628512430000|2021-08-09 12:33:50|928.8|928.5|928.7|928.4|928.9|928.5|928.7|928.4|0
1628512490000|2021-08-09 12:34:50|928.9|928.5|929.1|928.4|929.2|928.5|928.9|928.4|200
1628512500000|2021-08-09 12:35:00|928.9||928.9||928.9||928.9||0
1628512530000|2021-08-09 12:35:30|928.8|928.2|928.5|928.2|928.8|928.2|928.4|928.2|538
1628512540000|2021-08-09 12:35:40|928.4|928|928.2|927.8|928.4|928|928.2|927.8|33
1628512560000|2021-08-09 12:36:00|928.4|927.9|928.4|927.8|928.5|928.2|928.2|927.8|531
1628512570000|2021-08-09 12:36:10|928.5|927.9|928.4|927.9|928.7|927.9|928.4|927.8|0
1628512590000|2021-08-09 12:36:30|928.3||928.3||928.3||928.3||0
1628512610000|2021-08-09 12:36:50|928.5|928|928.8|928.2|929|928.3|928.5|928|425
1628512620000|2021-08-09 12:37:00|929|928.3|929.2|928.7|929.3|928.7|929|928.2|224
1628512640000|2021-08-09 12:37:20|929.3||929.3||929.4||929.3||0
1628512650000|2021-08-09 12:37:30|929.4|928.8|930.1|929.2|930.1|929.2|928.9|928.8|119
1628512660000|2021-08-09 12:37:40|930|929.3|930|929.3|930|929.3|930|929.3|0
1628512680000|2021-08-09 12:38:00|930.1|929.4|930.2|929.4|930.2|929.4|930.1|929.4|0
1628512690000|2021-08-09 12:38:10|930.1||930.1||930.1||930.1||0
1628512700000|2021-08-09 12:38:20|929.9|929.3|930.1|929.3|930.1|929.3|929.9|929.3|0
1628512710000|2021-08-09 12:38:30|930.2|929.4|930|929.4|930.2|929.4|930|929.4|0
1628512720000|2021-08-09 12:38:40|929.9|929.3|929.4|928.9|929.9|929.3|929.4|928.6|2168
1628512730000|2021-08-09 12:38:50|929.2|928.7|928.9|928.4|929.2|928.7|928.9|928.2|0
1628512740000|2021-08-09 12:39:00|928.8|928.3|928.8|928.3|928.8|928.3|928.8|928.3|0
1628512750000|2021-08-09 12:39:10|929|928.4|929.6|929|929.7|929|929|928.4|456
1628512760000|2021-08-09 12:39:20|929.7||929.7||929.7||929.7||0
1628512770000|2021-08-09 12:39:30|929.6||929.6||929.6||929.6||0
1628512780000|2021-08-09 12:39:40|929.5||929.4||929.5||929.4||0
1628512790000|2021-08-09 12:39:50|929.2||929.2||929.2||929.2||0
1628512800000|2021-08-09 12:40:00|929.1|928.8|929.2|928.6|929.2|928.8|929.1|928.6|31
1628512810000|2021-08-09 12:40:10|929.3|928.7|929.1|928.5|929.4|928.7|929.1|928.4|0
1628512820000|2021-08-09 12:40:20||929||929||929||929|0
1628512860000|2021-08-09 12:41:00|929|928.8|929.1|928.5|929.1|928.8|929|928.5|279
1628512870000|2021-08-09 12:41:10|929|928.4|929|928.3|929|928.4|929|928.2|0
1628512890000|2021-08-09 12:41:30|928.9||928.8||928.9||928.8||0
1628512920000|2021-08-09 12:42:00||928.4||928.4||928.4||928.3|0
1628512930000|2021-08-09 12:42:10|929|928.5|929.4|929|929.6|929|929|928.5|642
1628512940000|2021-08-09 12:42:20|929.3|928.8|928.8|928.4|929.3|928.8|928.8|928.4|980
1628512950000|2021-08-09 12:42:30|928.7||928.7||928.7||928.7||0
1628512970000|2021-08-09 12:42:50|928.6|928.2|928.6|928.4|928.6|928.4|928.6|928.2|400
1628513000000|2021-08-09 12:43:20|928.5||928.5||928.5||928.5||0
1628513100000|2021-08-09 12:45:00|928.7|928.5|929.8|929.3|929.9|929.4|928.7|928.5|2523
1628513110000|2021-08-09 12:45:10|929.7|929.2|929.8|929.3|929.8|929.4|929.5|928.9|834
1628513120000|2021-08-09 12:45:20|929.7||929.7||929.7||929.7||0
1628513130000|2021-08-09 12:45:30|929.6|929.2|929.2|928.8|929.6|929.3|929.1|928.8|1498
1628513140000|2021-08-09 12:45:40|929.3|928.9|929.3|928.9|929.3|929|929.1|928.8|454
1628513150000|2021-08-09 12:45:50|929.1|928.8|928.8|928.7|929.1|928.8|928.7|928.1|1330
1628513160000|2021-08-09 12:46:00|928.7|928.4|928.7|928.4|928.8|928.6|928.7|928.3|1
1628513170000|2021-08-09 12:46:10|928.9|928.3|929.2|928.6|929.2|928.7|928.9|928.3|1400
1628513180000|2021-08-09 12:46:20|929.3|928.7|929.1|928.7|929.5|928.7|929.1|928.7|0
1628513190000|2021-08-09 12:46:30||928.6||928.6||928.7||928.6|250
1628513200000|2021-08-09 12:46:40||928.7||928.7||928.7||928.7|0
1628513250000|2021-08-09 12:47:30|929.3|929|929.5|929|929.5|929.1|929.1|929|798
1628513300000|2021-08-09 12:48:20||929.1||929.1||929.1||929.1|0
1628513310000|2021-08-09 12:48:30|929.4|928.9|929.5|928.9|929.5|929.1|928.9|928.6|6155
1628513320000|2021-08-09 12:48:40|929.4|928.8|929.3|928.8|929.4|928.8|929.3|928.8|0
1628513360000|2021-08-09 12:49:20|||||||||25
1628513370000|2021-08-09 12:49:30|929.2|929|929|928.8|929.2|929|929|928.8|529
1628513380000|2021-08-09 12:49:40|929.1|928.9|929.4|929.2|929.5|929.3|929.1|928.8|557
1628513440000|2021-08-09 12:50:40|929.5|929.3|929.9|929.4|929.9|929.7|929.4|929.2|8346
1628513450000|2021-08-09 12:50:50|929.8|929.5|929.8|929.5|929.8|929.5|929.8|929.4|922
1628513460000|2021-08-09 12:51:00|929.9|929.6|929.9|929.7|929.9|929.8|929.9|929.6|5596
1628513470000|2021-08-09 12:51:10|929.8|929.6|929.6|929.2|929.8|929.7|929.5|928.8|179
1628513480000|2021-08-09 12:51:20|929.7|929.1|929.6|929|929.7|929.1|929.6|928.9|0
1628513490000|2021-08-09 12:51:30|929.7|929.1|930.2|929.6|930.2|929.6|929.7|929.1|523
1628513520000|2021-08-09 12:52:00|||||||||319
1628513540000|2021-08-09 12:52:20|930.3|929.7|930.7|930.1|930.7|930.2|930.3|929.7|469
1628513550000|2021-08-09 12:52:30||930.2||930.2||930.2||930|0
1628513560000|2021-08-09 12:52:40|930.8|930.3|931.5|930.8|931.5|930.8|930.8|930.3|0
1628513570000|2021-08-09 12:52:50|931.6||931.7||931.7||931.6||0
1628513580000|2021-08-09 12:53:00|931.8|931.1|932|931.4|932|931.5|931.8|931.1|0
1628513600000|2021-08-09 12:53:20|932.1|931.5|932.3|931.5|932.3|931.5|932.1|931.5|0
1628513620000|2021-08-09 12:53:40|932.2|931.4|931.9|931.4|932.2|931.4|931.9|931.4|196
1628513640000|2021-08-09 12:54:00|932|931.5|932|931.4|932|931.5|932|931.4|0
1628513650000|2021-08-09 12:54:10||931.5||931.5||931.5||931.5|0
1628513660000|2021-08-09 12:54:20||931.6||931.5||931.6||931.5|0
1628513670000|2021-08-09 12:54:30||931.8||931.8||931.8||931.8|0
1628513680000|2021-08-09 12:54:40|931.9|931.7|931|930.3|931.9|931.7|931|930.3|1332
1628513690000|2021-08-09 12:54:50|930.9|930.2|930.9|930|930.9|930.2|930.9|930|0
1628513710000|2021-08-09 12:55:10||930.1||930.1||930.1||930.1|0
1628513730000|2021-08-09 12:55:30||930.2||930.4||930.4||930.2|0
1628513740000|2021-08-09 12:55:40|930.8|930.2|930.6|930.2|930.8|930.2|930.6|930.1|40
1628513760000|2021-08-09 12:56:00|930.5||930.4||930.5||930.4||0
1628513770000|2021-08-09 12:56:10|930.3|930|930.4|930|930.4|930|930.3|930|197
1628513780000|2021-08-09 12:56:20|930.3|930.1|930.8|930.2|931|930.3|930.3|930.1|605
1628513790000|2021-08-09 12:56:30|930.7|930.1|930.6|930.1|930.7|930.2|930.6|930|0
1628513800000|2021-08-09 12:56:40|930.5|930.2|930.5|930.2|930.5|930.3|930.4|930.2|21
1628513820000|2021-08-09 12:57:00|930.7|930.3|931.4|930.8|931.4|930.8|930.7|930.3|371
1628513830000|2021-08-09 12:57:10|931.3|930.7|930.6|930.4|931.3|930.7|930.6|930.3|7122
1628513840000|2021-08-09 12:57:20|930.7||930.7||930.7||930.7||0
1628513850000|2021-08-09 12:57:30|930.6|930.2|930.5|930|930.6|930.2|930.5|930|276
1628513870000|2021-08-09 12:57:50|||||||||648
1628513880000|2021-08-09 12:58:00||930.1||930.1||930.1||930.1|0
1628513890000|2021-08-09 12:58:10||930||930.2||930.2||930|0
1628513900000|2021-08-09 12:58:20|||||||||20
1628513910000|2021-08-09 12:58:30||930.1||930.2||930.2||930.1|0
1628513930000|2021-08-09 12:58:50|930.4||930.4||930.4||930.4||0
1628513940000|2021-08-09 12:59:00|930.3|930.3|930.3|930.2|930.3|930.3|930.3|930.2|0
1628513970000|2021-08-09 12:59:30|930.2|930|930.3|930|930.3|930|930.1|929.7|1017
1628513990000|2021-08-09 12:59:50|930.4|930.1|930.8|930.2|930.9|930.4|930.4|930.1|595
1628514000000|2021-08-09 13:00:00|930.7|930|931.8|931.2|931.8|931.2|930.7|930|1015
1628514010000|2021-08-09 13:00:10|931.7|931.3|931.6|931.2|931.8|931.3|931.6|931.2|0
1628514020000|2021-08-09 13:00:20|931.5|931|931.5|931|931.6|931.1|931.4|930.7|17
1628514030000|2021-08-09 13:00:30||931.1||931.2||931.2||931.1|0
1628514040000|2021-08-09 13:00:40|931.6|931.3|931.4|931|931.6|931.4|931.4|931|671
1628514060000|2021-08-09 13:01:00|931.3|930.8|931|930.4|931.3|930.8|931|930.4|702
1628514070000|2021-08-09 13:01:10|930.9|930.3|930.6|929.9|930.9|930.3|930.6|929.9|0
1628514090000|2021-08-09 13:01:30|930.5||930.5||930.5||930.5||0
1628514100000|2021-08-09 13:01:40||930||930.2||930.2||930|0
1628514120000|2021-08-09 13:02:00|930.7|930.3|930.8|930.4|931|930.6|930.7|930.3|799
1628514140000|2021-08-09 13:02:20|930.7|930.3|931.3|930.7|931.8|931.1|930.5|930.2|9262
1628514150000|2021-08-09 13:02:30|931.2|930.6|930.7|929.9|931.2|930.6|930.7|929.9|452
1628514160000|2021-08-09 13:02:40|930.6||930.6||930.6||930.6||0
1628514170000|2021-08-09 13:02:50|930.5||930.3||930.5||930.3||0
1628514180000|2021-08-09 13:03:00|930.2|929.7|930.2|929.7|930.3|929.7|930.1|929.6|183
1628514200000|2021-08-09 13:03:20|930.1|929.6|929.9|929.5|930.1|929.6|929.9|929.5|0
1628514210000|2021-08-09 13:03:30|929.8|929.7|929.8|929.5|929.8|929.7|929.8|929.5|51
1628514220000|2021-08-09 13:03:40|929.7|929.4|929.5|928.8|929.7|929.4|929.4|928.8|6214
1628514230000|2021-08-09 13:03:50|929.4||929.4||929.4||929.4||0
1628514250000|2021-08-09 13:04:10|929.5|928.9|930.1|929.4|930.2|929.4|929.5|928.9|1176
1628514260000|2021-08-09 13:04:20||929.5||929.5||929.5||929.5|0
1628514270000|2021-08-09 13:04:30||929.6||929.7||929.7||929.6|0
1628514280000|2021-08-09 13:04:40|930.2|929.8|930.4|929.7|930.5|929.9|930.2|929.7|313
1628514320000|2021-08-09 13:05:20|||||||||3
1628514330000|2021-08-09 13:05:30|930.5|929.8|930.1|929.9|930.5|929.9|930.1|929.8|0
1628514340000|2021-08-09 13:05:40|930.3|930|930.5|930.1|930.6|930.1|930.3|929.9|286
1628514350000|2021-08-09 13:05:50||930.2||930.1||930.2||930.1|0
1628514370000|2021-08-09 13:06:10|930.4|929.9|930|929.2|930.4|930|929.9|929.1|572
1628514380000|2021-08-09 13:06:20|929.8|929.3|929.7|929.2|929.8|929.3|929.7|929.2|0
1628514410000|2021-08-09 13:06:50|929.6|929|928.9|928.4|929.6|929|928.9|928.4|516
1628514450000|2021-08-09 13:07:30||928.5||928.5||928.5||928.5|0
1628514470000|2021-08-09 13:07:50||928.6||928.6||928.6||928.6|0
1628514480000|2021-08-09 13:08:00|928.8|928.5|928.8|928.4|928.8|928.5|928.8|928.4|0
1628514490000|2021-08-09 13:08:10|928.6|928.6|928.9|928.4|928.9|928.6|928.6|928.4|462
1628514500000|2021-08-09 13:08:20|929.1|928.7|928.9|928.8|929.3|928.9|928.9|928.7|8
1628514510000|2021-08-09 13:08:30|929.2|928.7|929.1|928.6|929.3|928.7|928.8|928.4|706
1628514540000|2021-08-09 13:09:00|929.2|928.7|930.3|929.4|930.4|929.4|929.2|928.7|664
1628514550000|2021-08-09 13:09:10||929.5||929.5||929.5||929.5|0
1628514560000|2021-08-09 13:09:20|930.4|929.6|930.7|930|930.7|930|930.4|929.6|115
1628514580000|2021-08-09 13:09:40|930.6|930.1|930.4|930|930.7|930.1|930.3|929.7|164
1628514590000|2021-08-09 13:09:50|930.3|929.8|930|929.5|930.3|929.9|930|929.5|942
1628514600000|2021-08-09 13:10:00|929.9|929.6|930.2|929.5|930.3|929.7|929.8|929.5|254
1628514610000|2021-08-09 13:10:10|930.1|929.6|930.2|929.6|930.2|929.6|930.1|929.6|0
1628514620000|2021-08-09 13:10:20|930.1|929.5|930.1|929.5|930.1|929.5|929.9|929.5|220
1628514630000|2021-08-09 13:10:30|930||930||930||930||0
1628514640000|2021-08-09 13:10:40|929.9||929.9||929.9||929.8||0
1628514650000|2021-08-09 13:10:50|929.8|929.3|929.4|928.8|929.9|929.3|929.4|928.8|912
1628514660000|2021-08-09 13:11:00|929.5|928.9|929.7|929|929.8|929|929.5|928.9|397
1628514680000|2021-08-09 13:11:20|929.8|929.1|929.7|929.4|930.2|929.4|929.7|929.1|254
1628514690000|2021-08-09 13:11:30|929.8|929.5|930.1|929.4|930.2|929.5|929.8|929.4|161
1628514700000|2021-08-09 13:11:40||929.3||929.3||929.3||929.3|247
1628514710000|2021-08-09 13:11:50||929.4||929.4||929.4||929.4|0
1628514720000|2021-08-09 13:12:00|930.2||930.1||930.2||930.1||0
1628514730000|2021-08-09 13:12:10||929.3||929.1||929.3||929.1|0
1628514740000|2021-08-09 13:12:20||929.2||929.2||929.2||929.2|0
1628514750000|2021-08-09 13:12:30||929.3||929.3||929.3||929.3|0
1628514790000|2021-08-09 13:13:10|929.9|929.2|930.2|929.3|930.5|930.2|929.8|929|19497
1628514800000|2021-08-09 13:13:20|929.9|929.2|929.3|928.8|929.9|929.2|929.3|928.8|1346
1628514820000|2021-08-09 13:13:40|929.2||929||929.2||929||0
1628514850000|2021-08-09 13:14:10|928.9|928.6|928.8|928|928.9|928.6|928.8|928|620
1628514910000|2021-08-09 13:15:10||928.1||928.1||928.1||928.1|0
1628514920000|2021-08-09 13:15:20|928.7|928|928.5|928|928.7|928|928.5|928|0
1628514930000|2021-08-09 13:15:30||927.9||927.7||927.9||927.7|0
1628514940000|2021-08-09 13:15:40||927.8||927.8||927.8||927.8|0
1628514950000|2021-08-09 13:15:50|928.6|928|929.9|929.1|930|929.3|928.6|928|2105
1628515000000|2021-08-09 13:16:40|929.5|929|929.5|929|929.5|929.1|929.5|929|0
1628515010000|2021-08-09 13:16:50|929.4|928.9|929.2|928.6|929.4|928.9|929.2|928.6|5750
1628515020000|2021-08-09 13:17:00|929.1|928.4|928.6|927.9|929.1|928.4|928.6|927.9|850
1628515030000|2021-08-09 13:17:10|928.5|928|928.1|927.7|928.5|928.2|928.1|927.7|44
1628515040000|2021-08-09 13:17:20|928|927.8|928.4|928|928.7|928|928|927.8|1040
1628515050000|2021-08-09 13:17:30|928.5|928.1|928.8|928.3|928.9|928.3|928.5|928.1|125
1628515080000|2021-08-09 13:18:00|928.7||928.6||928.8||928.6||0
1628515090000|2021-08-09 13:18:10|928.5|928.1|928.5|927.9|928.6|928.1|928.2|927.7|1567
1628515110000|2021-08-09 13:18:30|928.6|928|929.2|928.7|929.3|928.7|928.6|928|729
1628515120000|2021-08-09 13:18:40||928.8||928.9||928.9||928.8|0
1628515150000|2021-08-09 13:19:10|929.3|929|929.2|929|929.5|929.1|929.2|929|158
1628515170000|2021-08-09 13:19:30|929.1|928.9|929.1|928.5|929.1|928.9|929.1|928.5|180
1628515180000|2021-08-09 13:19:40|929||928.8||929||928.8||0
1628515210000|2021-08-09 13:20:10|928.9|928.6|929.3|928.8|929.4|928.9|928.9|928.6|1057
1628515240000|2021-08-09 13:20:40|929.2||929.2||929.2||929.2||0
1628515250000|2021-08-09 13:20:50|929.1|928.6|929|928.5|929.1|928.6|928.9|928.5|251
1628515260000|2021-08-09 13:21:00|928.9|928.6|929.2|928.6|929.3|928.8|928.8|928.6|1518
1628515290000|2021-08-09 13:21:30||928.7||928.7||928.7||928.7|0
1628515390000|2021-08-09 13:23:10|929.1|928.6|928.5|928.2|929.1|928.6|928.4|928.2|3809
1628515400000|2021-08-09 13:23:20|928.4|928.3|928.9|928.4|928.9|928.5|928.4|928.2|1680
1628515410000|2021-08-09 13:23:30|928.8|928.3|928.7|928.2|928.8|928.3|928.7|928.2|0
1628515420000|2021-08-09 13:23:40|928.5|928|928.2|928|928.5|928|928.2|928|611
1628515440000|2021-08-09 13:24:00|928.1|927.8|928.6|928|928.6|928.1|928.1|927.7|479
1628515450000|2021-08-09 13:24:10|928.5|927.9|928.3|927.8|928.5|927.9|928.3|927.8|0
1628515460000|2021-08-09 13:24:20|928.2|927.7|928|927.7|928.2|927.7|927.9|927.7|0
1628515470000|2021-08-09 13:24:30|927.9||927.9||927.9||927.9||0
1628515480000|2021-08-09 13:24:40|927.8|927.5|927.7|927.2|927.8|927.5|927.7|927.2|1224
1628515500000|2021-08-09 13:25:00||927.3||927.2||927.3||927.2|0
1628515510000|2021-08-09 13:25:10|927.6||927.7||927.7||927.6||0
1628515520000|2021-08-09 13:25:20||927.3||927.3||927.3||927.2|0
1628515530000|2021-08-09 13:25:30|927.8|927.4|928.1|927.7|928.1|927.8|927.8|927.4|461
1628515540000|2021-08-09 13:25:40|928||928||928||928||0
1628515600000|2021-08-09 13:26:40|927.9|927.8|928.5|927.9|928.5|928|927.9|927.8|1012
1628515610000|2021-08-09 13:26:50||928||928||928||928|0
1628515620000|2021-08-09 13:27:00|928.4|927.9|928.4|927.9|928.5|927.9|928.4|927.7|0
1628515670000|2021-08-09 13:27:50|928.3|927.8|928.3|927.9|928.3|927.9|928.3|927.8|40
1628515680000|2021-08-09 13:28:00|928.2|927.8|928|927.3|928.2|927.8|927.8|927.2|548
1628515690000|2021-08-09 13:28:10|927.8|927.2|927.7|927.3|927.8|927.3|927.7|927.2|0
1628515700000|2021-08-09 13:28:20|927.6|927.4|928.1|927.5|928.2|927.7|927.6|927.4|316
1628515710000|2021-08-09 13:28:30||927.6||927.6||927.6||927.6|0
1628515720000|2021-08-09 13:28:40|928||928||928||928||0
1628515740000|2021-08-09 13:29:00|927.9|927.8|927.7|927.4|927.9|927.8|927.7|927.4|3078
1628515750000|2021-08-09 13:29:10|927.6|927.2|927.4|927.2|927.6|927.2|927.3|927.2|1870
1628515760000|2021-08-09 13:29:20|927.5|927.3|928|927.5|928.1|927.6|927.4|927.2|2276
1628515790000|2021-08-09 13:29:50|927.9|927.4|927.9|927.3|927.9|927.6|927.9|927.2|0
1628515800000|2021-08-09 13:30:00|927.8|927.2|927.3|926.5|927.8|927.6|927.3|926.5|2254
1628515810000|2021-08-09 13:30:10|927.2|926.6|926.8|926.5|927.2|926.6|926.8|926.5|0
1628515820000|2021-08-09 13:30:20|926.7|926.6|926.7|926.5|926.7|926.6|926.7|926.1|240
1628515830000|2021-08-09 13:30:30|926.6|926.3|926.5|926.4|926.6|926.4|926.5|926|4830
1628515840000|2021-08-09 13:30:40|926.4|926.2|926.1|926|926.4|926.2|926.1|926|23
1628515850000|2021-08-09 13:30:50|926|925.8|926|925.8|926|925.8|926|925.8|636
1628515860000|2021-08-09 13:31:00|925.9|925.6|926.3|925.6|926.6|926.1|925.8|925.6|4654
1628515870000|2021-08-09 13:31:10|926.1|925.7|926.1|925.6|926.1|925.7|926.1|925.6|0
1628515880000|2021-08-09 13:31:20||925.7||925.7||925.7||925.6|0
1628515890000|2021-08-09 13:31:30|926|925.6|925.9|925.4|926|925.6|925.7|925.3|550
1628515900000|2021-08-09 13:31:40|925.8|925.3|925.8|925.5|925.8|925.5|925.8|925.3|0
1628515910000|2021-08-09 13:31:50|925.9|925.6|926|925.5|926.3|925.8|925.9|925.5|663
1628515920000|2021-08-09 13:32:00|925.9|925.2|925.5|925.3|925.9|925.3|925.3|925|3689
1628515930000|2021-08-09 13:32:10|925.4|925.1|925.4|925.2|925.5|925.3|925.4|925|3055
1628515940000|2021-08-09 13:32:20|925.3|925.3|925.4|925.2|925.8|925.3|925.3|925.2|1504
1628515950000|2021-08-09 13:32:30|925.3|925.1|926.3|925.8|926.3|925.8|925.3|925.1|5634
1628515960000|2021-08-09 13:32:40|926.2|925.7|925.9|925.6|926.2|925.8|925.9|925.5|1918
1628515970000|2021-08-09 13:32:50|926|925.7|925.3|925.2|926.2|925.9|925.3|925|1295
1628515980000|2021-08-09 13:33:00|925.2|925|924.6|924|925.2|925|924.6|924|6359
1628515990000|2021-08-09 13:33:10|924.5|924.3|924.3|923.9|924.5|924.4|924.1|923.9|9494
1628516000000|2021-08-09 13:33:20|924.4|924|925.2|924.6|925.2|924.6|924.4|923.9|2654
1628516010000|2021-08-09 13:33:30|925.1|924.5|925.3|924.8|925.5|924.9|924.7|924.1|4840
1628516020000|2021-08-09 13:33:40|925.4|924.9|926|925.4|926|925.4|925.2|924.8|1301
1628516030000|2021-08-09 13:33:50|925.9|925.3|925.9|925.1|925.9|925.3|925.9|925.1|0
1628516040000|2021-08-09 13:34:00|926|925.3|926.4|925.7|926.4|925.7|926|925.3|244
1628516050000|2021-08-09 13:34:10|926.3|925.6|926.1|925.5|926.3|925.6|926.1|925.5|0
1628516060000|2021-08-09 13:34:20|926|925.6|925.9|925.5|926|925.6|925.9|925.5|0
1628516070000|2021-08-09 13:34:30|925.8|925.3|925.6|925.2|925.8|925.3|925.5|924.9|52
1628516080000|2021-08-09 13:34:40|925.5|924.9|925.2|924.8|925.5|924.9|925.2|924.8|0
1628516100000|2021-08-09 13:35:00|925.1|924.6|924.7|924.3|925.1|924.6|924.7|924.2|8794
1628516110000|2021-08-09 13:35:10|924.8|924.4|926.5|925.6|926.5|925.6|924.8|924.4|2243
1628516120000|2021-08-09 13:35:20|926.1|925.7|926.9|926.2|927|926.2|926.1|925.6|533
1628516130000|2021-08-09 13:35:30|927|926.3|927.4|926.6|927.5|926.6|927|926.3|0
1628516140000|2021-08-09 13:35:40|927.5||927.5||927.8||927.5||0
1628516150000|2021-08-09 13:35:50|927.6|926.7|928.4|927.6|928.5|927.7|927.5|926.7|829
1628516160000|2021-08-09 13:36:00|928.5|927.7|928.5|927.8|928.5|927.8|928.4|927.6|0
1628516170000|2021-08-09 13:36:10|928.4|927.7|928.5|927.7|928.5|927.7|928.4|927.6|0
1628516180000|2021-08-09 13:36:20|928.4|927.6|928.4|927.7|928.5|927.7|928.4|927.6|0
1628516200000|2021-08-09 13:36:40|928.3|927.6|927.7|927.4|928.3|927.6|927.6|927.1|577
1628516210000|2021-08-09 13:36:50|927.6|927.1|927.5|927|927.6|927.1|927.5|927|31
1628516220000|2021-08-09 13:37:00|927.4|926.9|926.7|926|927.5|926.9|926.7|926|1811
1628516230000|2021-08-09 13:37:10|926.6|925.9|926.8|926.2|926.9|926.3|926.4|925.8|1476
1628516240000|2021-08-09 13:37:20|926.9|926.3|927.2|926.6|927.5|926.6|926.9|926.3|528
1628516250000|2021-08-09 13:37:30||926.5||926.5||926.5||926.5|0
1628516260000|2021-08-09 13:37:40|927.1|926.3|926.1|925.7|927.1|926.3|926.1|925.5|218
1628516270000|2021-08-09 13:37:50|926|925.5|925.9|925.3|926|925.5|925.9|925.3|0
1628516280000|2021-08-09 13:38:00|925.8|925.4|925.7|925.3|925.8|925.4|925.4|925.3|669
1628516300000|2021-08-09 13:38:20|925.8|925.4|926.6|926|927.2|926.8|925.8|925.4|32120
1628516310000|2021-08-09 13:38:30|926.4|925.8|925.5|925|926.4|925.9|925.5|924.8|2451
1628516320000|2021-08-09 13:38:40|925.4|924.9|925.1|924.6|925.4|924.9|925.1|924.6|231
1628516330000|2021-08-09 13:38:50|925.2|924.7|925.6|925.2|925.8|925.2|925.2|924.7|1216
1628516340000|2021-08-09 13:39:00|925.5|925.3|926.3|925.5|926.5|925.5|925.5|925.3|443
1628516350000|2021-08-09 13:39:10|926.4|925.6|925.8|925.1|926.8|926|925.8|925|1312
1628516360000|2021-08-09 13:39:20|925.6|925|925.5|924.7|925.6|925|925.5|924.6|0
1628516370000|2021-08-09 13:39:30||925.1||925.2||925.2||925.1|0
1628516380000|2021-08-09 13:39:40||925.1||925.1||925.1||925.1|0
1628516390000|2021-08-09 13:39:50|925.9|925.2|925.5|925.1|926.4|925.5|925.5|925.1|7785
1628516400000|2021-08-09 13:40:00|925.4|924.8|924.9|924.4|925.4|924.8|924.9|924.3|3750
1628516410000|2021-08-09 13:40:10|924.8|924.3|924.5|923.8|924.8|924.3|924.5|923.7|858
1628516420000|2021-08-09 13:40:20|924.4|923.7|924.2|923.5|924.4|924|924.2|923.4|326
1628516430000|2021-08-09 13:40:30|924.3|923.6|924.5|924|924.9|924.2|924.1|923.6|6042
1628516440000|2021-08-09 13:40:40|924.4|924.6|924.8|924.7|925.2|924.7|924.4|924|6093
1628516450000|2021-08-09 13:40:50|924.9|924.8|924.6|924.2|925.5|924.9|924.6|924.2|6563
1628516460000|2021-08-09 13:41:00|924.4||924.4||924.4||924.4||0
1628516470000|2021-08-09 13:41:10|924.6|924.3|924.7|924.4|924.7|924.4|924.3|924.2|6914
1628516480000|2021-08-09 13:41:20|924.6|924.5|924.5|924.2|924.6|924.5|924.5|924.2|0
1628516490000|2021-08-09 13:41:30|924.4||924.4||924.4||924.4||0
1628516500000|2021-08-09 13:41:40|924.5|924.3|925.7|925.1|925.8|925.2|924.5|924.3|3341
1628516510000|2021-08-09 13:41:50||925.2||925.2||925.2||925.2|0
1628516520000|2021-08-09 13:42:00|925.6|925.1|925.4|925|925.6|925.1|925|924.2|7851
1628516530000|2021-08-09 13:42:10|925.3|925.1|926|925.2|926.1|925.3|925.1|925|12204
1628516540000|2021-08-09 13:42:20|925.9|925.1|925.5|925.1|925.9|925.2|925.1|925|2269
1628516550000|2021-08-09 13:42:30|925.4|925.2|925.2|925.1|925.4|925.3|925.2|925|3522
1628516560000|2021-08-09 13:42:40||925||925||925||925|517
1628516570000|2021-08-09 13:42:50|925.3|925.1|925.5|925|925.5|925.1|925.3|925|716
1628516580000|2021-08-09 13:43:00|925.6|925.1|926.5|926|926.7|926|925.6|925.1|1391
1628516590000|2021-08-09 13:43:10|926.6|926.1|927.1|926.3|927.2|926.3|926.6|926.1|477
1628516600000|2021-08-09 13:43:20|927.2|926.4|927.9|927.3|928|927.3|927.2|926.4|0
1628516610000|2021-08-09 13:43:30|928.1|927.4|928.2|927.8|928.4|927.8|928.1|927.3|800
1628516620000|2021-08-09 13:43:40|928.4|927.9|928.2|927.4|928.4|927.9|928.2|927.4|791
1628516630000|2021-08-09 13:43:50|928.1|927.5|928.2|927.9|928.2|927.9|928.1|927.5|0
1628516640000|2021-08-09 13:44:00|928.3|928|928.4|927.9|928.5|928|928.3|927.9|717
1628516650000|2021-08-09 13:44:10|928.5|928|928.5|928.4|928.5|928.4|928.4|927.9|428
1628516660000|2021-08-09 13:44:20|928.4|928.1|928.5|927.8|928.5|928.4|928.2|927.7|3614
1628516670000|2021-08-09 13:44:30||928.1||928.4||928.4||928.1|325
1628516680000|2021-08-09 13:44:40|928.6|928.5|928|927.2|928.8|928.5|928|927.2|26334
1628516690000|2021-08-09 13:44:50|927.9|927.1|927|926.4|927.9|927.1|926.7|926.3|4672
1628516700000|2021-08-09 13:45:00|926.8|926.3|926.5|925.7|926.8|926.3|926.5|925.7|470
1628516710000|2021-08-09 13:45:10||926.1||926.2||926.2||926.1|67
1628516750000|2021-08-09 13:45:50|926.6|926.3|927.3|926.8|927.6|927.1|926.6|926.3|1252
1628516760000|2021-08-09 13:46:00|927.2||927.2||927.2||927.2||0
1628516770000|2021-08-09 13:46:10|927|926.7|927|926.7|927|926.7|926.9|926.7|307
1628516780000|2021-08-09 13:46:20|926.9|926.5|926.6|926.1|926.9|926.5|926.5|926.1|242
1628516790000|2021-08-09 13:46:30||926.2||926.1||926.2||926.1|0
1628516800000|2021-08-09 13:46:40||926.2||926.3||926.3||926.2|0
1628516810000|2021-08-09 13:46:50||926.2||926.2||926.3||926.2|0
1628516830000|2021-08-09 13:47:10|926.5|926.1|926|925.7|926.5|926.1|926|925.4|3725
1628516850000|2021-08-09 13:47:30|925.9|925.4|925.8|925.2|925.9|925.4|925.8|925.1|543
1628516860000|2021-08-09 13:47:40||925.7||925.7||925.7||925.7|0
1628516870000|2021-08-09 13:47:50|925.9||926||926||925.9||833
1628516880000|2021-08-09 13:48:00|926.1|925.8|926.9|926.3|926.9|926.3|926.1|925.8|2079
1628516890000|2021-08-09 13:48:10|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.4|0
1628516900000|2021-08-09 13:48:20|926.5|926.2|926.4|926.2|926.6|926.2|926.4|925.9|60
1628516930000|2021-08-09 13:48:50|926.5|926.3|926.6|926.4|926.8|926.4|926.4|926.3|631
1628516940000|2021-08-09 13:49:00|926.5||926.6||926.6||926.5||128
1628516960000|2021-08-09 13:49:20|926.5|926.5|927.4|926.8|927.6|926.8|926.5|926.4|2195
1628516970000|2021-08-09 13:49:30|927.3|926.7|927.3|926.7|927.3|926.7|927.3|926.6|0
1628517000000|2021-08-09 13:50:00|927.4|926.8|927.5|927|927.7|927.3|927.4|926.8|868
1628517010000|2021-08-09 13:50:10|927.6|926.9|927.6|927.4|928.2|927.7|927.6|926.9|1095
1628517030000|2021-08-09 13:50:30|927.5||927.5||927.6||927.5||0
1628517040000|2021-08-09 13:50:40|927.6|927.3|928.3|927.6|928.3|927.8|927.6|927.1|1075
1628517050000|2021-08-09 13:50:50|928.2|927.7|928.2|927.9|928.2|927.9|928.2|927.7|0
1628517060000|2021-08-09 13:51:00|928.3|928|928.5|928.1|928.5|928.2|928.2|927.9|1289
1628517070000|2021-08-09 13:51:10|928.4||928.5||928.5||928.4||0
1628517080000|2021-08-09 13:51:20|928.4|927.9|927.5|926.6|928.4|927.9|927.5|926.6|1188
1628517090000|2021-08-09 13:51:30|927.3|926.5|927.3|926.7|927.3|926.7|927.2|926.5|0
1628517100000|2021-08-09 13:51:40|927.2|926.6|927.2|926.6|927.2|926.6|927.2|926.6|0
1628517110000|2021-08-09 13:51:50|927.1|926.4|926.7|926.1|927.1|926.6|926.7|926|514
1628517120000|2021-08-09 13:52:00|926.6|925.9|926.3|925.7|926.6|926.1|926.3|925.6|123
1628517130000|2021-08-09 13:52:10|926.2|925.6|926.1|925.4|926.2|926.1|926.1|925.2|2
1628517140000|2021-08-09 13:52:20||925.3||925.1||925.3||925.1|0
1628517170000|2021-08-09 13:52:50||925||925.2||925.2||925|0
1628517230000|2021-08-09 13:53:50|926|925|925.9|925.1|926|925.1|925.4|925|2411
1628517240000|2021-08-09 13:54:00|925.8|925|925.5|925|925.8|925|925.5|925|0
1628517250000|2021-08-09 13:54:10|925.4|925.1|925.5|925.1|925.7|925.3|925.3|925|1857
1628517260000|2021-08-09 13:54:20||925.2||925.2||925.2||925.2|0
1628517270000|2021-08-09 13:54:30|925.7|925.3|925.7|925.2|925.7|925.5|925.7|925.2|1546
1628517280000|2021-08-09 13:54:40|925.5||925.5||925.5||925.5||0
1628517290000|2021-08-09 13:54:50|925.4|925|925.2|925.1|925.4|925.1|925.2|925|12
1628517300000|2021-08-09 13:55:00|925.1|925|925.4|925.1|925.5|925.2|925.1|925|3852
1628517310000|2021-08-09 13:55:10|925.3|925.7|925.9|925.5|926.4|925.8|925.3|925.1|14189
1628517320000|2021-08-09 13:55:20|926|925.6|926.4|925.8|926.7|926.5|926|925.6|5618
1628517330000|2021-08-09 13:55:30|926.9|926.8|926.2|925.7|926.9|926.8|926.2|925.6|9000
1628517370000|2021-08-09 13:56:10|926.6|925.8|926.8|926.1|926.8|926.1|926.6|925.8|918
1628517380000|2021-08-09 13:56:20||926.2||926.2||926.2||926.2|0
1628517400000|2021-08-09 13:56:40|926.9|926.3|927.5|926.9|928.2|927.3|926.9|926.3|3422
1628517410000|2021-08-09 13:56:50|927.3|926.7|926.9|926.2|927.3|926.7|926.8|926.2|0
1628517420000|2021-08-09 13:57:00|926.8|926.3|926.9|926.3|926.9|926.3|926.8|926.2|0
1628517450000|2021-08-09 13:57:30|927.2|926.4|927.7|927.4|928.4|927.6|927.2|926.4|2040
1628517460000|2021-08-09 13:57:40|927.6|927.2|927|926.3|927.6|927.2|926.8|926.2|2214
1628517480000|2021-08-09 13:58:00|926.8|926.2|926.8|926.3|926.8|926.3|926.8|926.2|400
1628517490000|2021-08-09 13:58:10||926.4||926.4||926.4||926.2|0
1628517500000|2021-08-09 13:58:20||926.5||926.5||926.5||926.5|0
1628517510000|2021-08-09 13:58:30|927|926.6|927.7|926.9|927.8|926.9|927|926.6|736
1628517520000|2021-08-09 13:58:40|927.6|926.8|927.4|926.9|927.6|926.9|927.4|926.8|0
1628517530000|2021-08-09 13:58:50|927.6|927|928.7|927.5|928.8|927.5|927.6|927|532
1628517540000|2021-08-09 13:59:00|928.3||928.3||928.3||928.3||0
1628517560000|2021-08-09 13:59:20||927.8||927.8||927.9||927.6|0
1628517570000|2021-08-09 13:59:30|927.4|927.3|927.4|926.8|928.2|927.8|927.4|926.6|31031
1628517580000|2021-08-09 13:59:40|927.3|926.6|927.3|926.8|927.4|926.8|926.8|926|2164
1628517590000|2021-08-09 13:59:50|927.7|926.9|927.5|926.8|927.8|927|927.5|926.8|439
1628517600000|2021-08-09 14:00:00|927.4||927.4||927.4||927.4||0
1628517610000|2021-08-09 14:00:10|927.5|926.9|928|927.5|928.2|927.5|927.5|926.8|213
1628517620000|2021-08-09 14:00:20|927.9|927.6|928.7|927.9|928.8|928.1|927.9|927.6|326
1628517630000|2021-08-09 14:00:30|928.9|928|928.9|928.2|929|928.2|928.9|928|0
1628517660000|2021-08-09 14:01:00|929|928.3|930|929.5|930|929.5|929|928.3|802
1628517680000|2021-08-09 14:01:20|930.2|929.6|929.8|929.5|930.8|930.6|929.8|929.5|2685
1628517690000|2021-08-09 14:01:30|929.9|929.4|930|929.7|930|929.8|929.8|929.4|755
1628517700000|2021-08-09 14:01:40|930.4|929.8|930.1|929.4|930.4|929.9|930.1|929.4|351
1628517720000|2021-08-09 14:02:00|930|929.3|929.4|928.8|930|929.3|929.4|928.8|309
1628517730000|2021-08-09 14:02:10|929.3|928.6|928.9|928.3|929.3|928.6|928.9|928|648
1628517740000|2021-08-09 14:02:20|928.8||928.8||928.8||928.8||0
1628517760000|2021-08-09 14:02:40|928.7|928.4|929.4|928.5|929.8|928.9|928.7|928.4|2113
1628517770000|2021-08-09 14:02:50|929.3||929.3||929.3||929.3||0
1628517780000|2021-08-09 14:03:00|929.2|928.6|928.9|928.5|929.2|928.6|928.9|928.3|0
1628517790000|2021-08-09 14:03:10|928.8||928.8||928.9||928.8||0
1628517810000|2021-08-09 14:03:30|929|928.6|929.7|928.8|929.8|928.8|929|928.6|338
1628517820000|2021-08-09 14:03:40|929.2|928.9|929.6|928.8|929.7|928.9|929.2|928.8|362
1628517830000|2021-08-09 14:03:50|929.2||929.2||929.2||929.2||0
1628517840000|2021-08-09 14:04:00||928.9||928.9||928.9||928.9|0
1628517850000|2021-08-09 14:04:10|929.5|929|929.2|928.8|929.7|929|929.1|928.8|130
1628517880000|2021-08-09 14:04:40|929.1|928.6|928.9|928.6|929.1|928.6|928.7|928.5|13
1628517890000|2021-08-09 14:04:50|929|928.5|928.8|928.5|929.5|928.5|928.7|928.5|1
1628517900000|2021-08-09 14:05:00|928.7|928.2|928.5|928.1|928.7|928.3|928.4|927.7|1551
1628517910000|2021-08-09 14:05:10|928.4|927.9|928.2|928.1|928.4|928.1|928.2|927.9|722
1628517920000|2021-08-09 14:05:20|928.1|927.9|928.1|927.4|928.2|927.9|928.1|927.3|807
1628517930000|2021-08-09 14:05:30|928.2|927.5|928.4|928|928.8|928.1|928.1|927.5|930
1628517940000|2021-08-09 14:05:40|928.7|928.1|928.8|928.2|928.8|928.2|928.7|928.1|437
1628517950000|2021-08-09 14:05:50|929|928.3|929.1|928.8|929.5|928.9|929|928.3|529
1628517960000|2021-08-09 14:06:00|929.4|928.9|928.8|928.4|929.6|928.9|928.8|928.2|643
1628517970000|2021-08-09 14:06:10|928.7||928.6||928.7||928.6||0
1628517980000|2021-08-09 14:06:20|928.5|928.1|928.7|928.2|929|928.2|928.3|927.7|2361
1628517990000|2021-08-09 14:06:30|928.6|928|928.1|927.6|928.6|928|928.1|927.4|13
1628518000000|2021-08-09 14:06:40|928|927.4|928|927.3|928|927.4|928|927.3|247
1628518010000|2021-08-09 14:06:50||927.4||927.4||927.4||927.4|0
1628518050000|2021-08-09 14:07:30|927.9||927.7||927.9||927.7||0
1628518070000|2021-08-09 14:07:50|927.6|927.2|927.4|926.8|927.6|927.2|927.4|926.8|1
1628518080000|2021-08-09 14:08:00||927.1||927.1||927.1||927.1|0
1628518100000|2021-08-09 14:08:20|927.3|926.9|927.4|926.8|927.4|926.9|927.3|926.8|65
1628518110000|2021-08-09 14:08:30|927.3|927.1|926.9|926.3|927.3|927.1|926.8|926.3|3
1628518120000|2021-08-09 14:08:40|926.8|926.4|926.9|926.4|926.9|926.4|926.8|926.3|142
1628518130000|2021-08-09 14:08:50|927.1|926.5|927.3|926.7|928|926.9|927.1|926.5|319
1628518140000|2021-08-09 14:09:00|927.2||927.2||927.2||927.2||0
1628518150000|2021-08-09 14:09:10|927.1||927.1||927.1||927.1||0
1628518180000|2021-08-09 14:09:40||926.8||926.8||926.8||926.8|0
1628518200000|2021-08-09 14:10:00|927|926.7|926.4|925.7|927|926.7|926.4|925.6|655
1628518210000|2021-08-09 14:10:10||926.1||926.1||926.1||926.1|0
1628518220000|2021-08-09 14:10:20|926.6|926.2|927|926.6|927.4|926.6|926.6|926.2|408
1628518240000|2021-08-09 14:10:40|926.9|926.5|926.7|926.3|926.9|926.5|926.7|926.3|2
1628518250000|2021-08-09 14:10:50|926.6|926.1|926.3|925.7|926.6|926.1|926.3|925.6|231
1628518260000|2021-08-09 14:11:00|925.9|925.6|925.9|925.2|926.3|925.7|925.9|925.1|1762
1628518270000|2021-08-09 14:11:10|925.8|925.3|925.3|925|925.8|925.3|925.3|925|279
1628518290000|2021-08-09 14:11:30|925.2|924.7|924.9|924.2|925.2|924.7|924.9|924.1|1009
1628518300000|2021-08-09 14:11:40|924.8|924.5|924.7|924.5|924.8|924.5|924.7|924.5|0
1628518320000|2021-08-09 14:12:00|924.9|924.6|925.2|924.7|925.4|924.8|924.9|924.5|1591
1628518330000|2021-08-09 14:12:10|925.1|924.5|925|924.5|925.1|924.5|925|924.5|306
1628518340000|2021-08-09 14:12:20|924.9|924.6|925.2|924.7|925.2|924.9|924.8|924.6|706
1628518360000|2021-08-09 14:12:40|925.6|924.8|925|924.5|925.6|924.8|925|924.5|3438
1628518370000|2021-08-09 14:12:50|925.3|924.6|926.1|925|926.2|925|925.1|924.6|697
1628518380000|2021-08-09 14:13:00|925.7||925.7||925.7||925.7||0
1628518390000|2021-08-09 14:13:10||925.1||925.2||925.2||925.1|0
1628518400000|2021-08-09 14:13:20|925.6|925.3|925.4|925|925.6|925.3|925.4|925|422
1628518410000|2021-08-09 14:13:30|925.3|925.1|925.5|925.2|925.5|925.2|925.3|925|538
1628518420000|2021-08-09 14:13:40||925.1||925.2||925.2||925|0
1628518430000|2021-08-09 14:13:50||925.1||925.2||925.2||925|0
1628518440000|2021-08-09 14:14:00|925.8|925.3|925.7|925.4|926.1|925.4|925.7|925.2|230
1628518460000|2021-08-09 14:14:20|926|925.5|926.7|925.8|926.8|925.9|926|925.5|865
1628518470000|2021-08-09 14:14:30||925.9||925.9||925.9||925.9|0
1628518500000|2021-08-09 14:15:00|926.6|925.8|926.2|925.9|926.6|925.9|926.1|925.4|1078
1628518510000|2021-08-09 14:15:10|926|925.6|925.8|925.4|926|925.6|925.8|925.4|38
1628518530000|2021-08-09 14:15:30||925.5||925.5||925.5||925.5|0
1628518590000|2021-08-09 14:16:30|925.7||925.7||925.7||925.7||0
1628518600000|2021-08-09 14:16:40|925.6|925.4|925.6|925.4|925.7|925.5|925.5|925|1215
1628518610000|2021-08-09 14:16:50|925.8|925.5|925.8|925.5|925.8|925.5|925.6|925.4|980
1628518620000|2021-08-09 14:17:00|926.1|925.6|926.1|925.5|926.3|925.7|926.1|925.4|604
1628518630000|2021-08-09 14:17:10|926.3|925.6|926.9|926.3|927|926.3|926.3|925.6|242
1628518650000|2021-08-09 14:17:30|927|926.4|927|926.6|927|926.6|927|926.4|0
1628518660000|2021-08-09 14:17:40|926.9|926.5|926.4|926.3|926.9|926.5|926.4|925.6|423
1628518680000|2021-08-09 14:18:00||926||926.3||926.3||925.8|205
1628518730000|2021-08-09 14:18:50|926.7|926.4|927|926.4|927|926.4|926.4|926.3|951
1628518740000|2021-08-09 14:19:00|926.9|926.3|926.6|926.3|926.9|926.4|926.4|925.7|587
1628518750000|2021-08-09 14:19:10|926.3|926.1|926.3|926.2|926.3|926.2|926.3|925.6|318
1628518760000|2021-08-09 14:19:20|926.5|926.3|927.5|926.7|927.6|926.9|926.3|926.3|5399
1628518770000|2021-08-09 14:19:30|927.4|927|927.2|927|927.8|927.2|927.1|926.7|1224
1628518780000|2021-08-09 14:19:40|927.1||927.1||927.2||927.1||0
1628518790000|2021-08-09 14:19:50|927|926.8|927|926.6|927.1|926.8|926.8|926.5|461
1628518800000|2021-08-09 14:20:00|926.9|926.5|926.8|926.5|926.9|926.5|926.8|926.5|0
1628518840000|2021-08-09 14:20:40|927|926.6|927.1|926.6|927.3|926.8|927|926.6|531
1628518850000|2021-08-09 14:20:50|927.3||927.3||927.3||927.3||0
1628518860000|2021-08-09 14:21:00|927.1|926.7|927.1|926.7|927.1|926.7|927|926.7|0
1628518880000|2021-08-09 14:21:20|927.4|926.8|927.6|927|927.8|927.2|927.4|926.8|162
1628518900000|2021-08-09 14:21:40||927.1||927.1||927.1||927.1|0
1628518910000|2021-08-09 14:21:50|927.7||927.4||927.8||927.4||0
1628518960000|2021-08-09 14:22:40|927.3|927|926.9|926.6|927.3|927|926.9|926.5|566
1628518970000|2021-08-09 14:22:50|927||926.9||927||926.9||0
1628519000000|2021-08-09 14:23:20|927.1|926.7|927.2|926.7|927.6|926.7|927.1|926.7|504
1628519010000|2021-08-09 14:23:30||926.8||926.9||926.9||926.8|0
1628519030000|2021-08-09 14:23:50|927.5|927|927.7|927.1|927.8|927.1|927.5|927|182
1628519040000|2021-08-09 14:24:00|927.8||927.8||927.8||927.8||0
1628519060000|2021-08-09 14:24:20|927.9|927.2|928|927.3|928.2|927.6|927.7|927.2|208
1628519070000|2021-08-09 14:24:30|928.2|927.4|928.5|928.2|928.8|928.2|928.2|927.4|111
1628519080000|2021-08-09 14:24:40|928.4|928|928|927.3|928.5|928.2|927.9|927.3|1201
1628519090000|2021-08-09 14:24:50|927.9|927.2|927.4|926.7|927.9|927.2|927.4|926.7|0
1628519100000|2021-08-09 14:25:00|927.6|926.8|927.5|926.7|927.8|926.8|927.5|926.7|1352
1628519110000|2021-08-09 14:25:10|927.4|926.6|927|926.6|927.4|926.6|927|926.5|0
1628519120000|2021-08-09 14:25:20|927.2|926.7|927.2|926.6|927.4|926.7|927.2|926.6|414
1628519140000|2021-08-09 14:25:40|927.1|926.7|926.9|926.7|927.1|926.7|926.9|926.7|0
1628519160000|2021-08-09 14:26:00|927.2|926.8|927.5|926.8|927.8|927.1|927.2|926.7|306
1628519170000|2021-08-09 14:26:10|927.4||927.4||927.4||927.4||0
1628519180000|2021-08-09 14:26:20|927.6|926.9|927.9|927.3|928.2|927.3|927.6|926.9|115
1628519190000|2021-08-09 14:26:30|||||||||85
1628519200000|2021-08-09 14:26:40|927.8|927.4|927.7|927.3|927.9|927.6|927.7|927.3|273
1628519210000|2021-08-09 14:26:50|927.6|927.2|927.5|927|927.6|927.2|927.3|926.9|78
1628519220000|2021-08-09 14:27:00|927.4|926.9|927.3|926.6|927.4|926.9|927.3|926.6|465
1628519230000|2021-08-09 14:27:10||926.7||927||927||926.7|0
1628519240000|2021-08-09 14:27:20|927.5|927.1|927.9|927.1|928|927.2|927.3|927.1|313
1628519270000|2021-08-09 14:27:50|928|927.2|928|927.2|928|927.2|928|927.2|25
1628519280000|2021-08-09 14:28:00|927.9|927.1|927|926.5|927.9|927.1|927|926.5|1500
1628519290000|2021-08-09 14:28:10|926.9||926.9||926.9||926.9||0
1628519300000|2021-08-09 14:28:20|926.8|926.3|926.7|926|926.8|926.3|926.6|925.9|367
1628519310000|2021-08-09 14:28:30|926.6|925.9|926.5|925.6|926.6|925.9|926.5|925.4|0
1628519320000|2021-08-09 14:28:40|926.3|925.5|925.9|925.2|926.3|925.5|925.9|925|0
1628519350000|2021-08-09 14:29:10|925.8|925|925|924.6|925.8|925|924.9|924.1|309
1628519390000|2021-08-09 14:29:50|924.9|924.5|924.7|924.2|924.9|924.5|924.7|924.2|0
1628519400000|2021-08-09 14:30:00|924.6|924|924.5|924.1|924.6|924.1|924.4|924|32
1628519420000|2021-08-09 14:30:20|924.3|924.2|924.5|924.1|924.5|924.2|924.2|924.1|627
1628519430000|2021-08-09 14:30:30|924.4|924.2|924.7|924.3|925|924.4|924.4|924.2|636
1628519440000|2021-08-09 14:30:40|924.9|924.4|925.3|924.6|925.4|924.6|924.9|924.4|209
1628519460000|2021-08-09 14:31:00|925.5|925|925.7|925|926.4|925.6|925.3|925|17128
1628519470000|2021-08-09 14:31:10|925.1|925.1|925.8|925.3|926.1|925.3|925.1|925|3006
1628519480000|2021-08-09 14:31:20|926|925.4|926.2|925.8|926.9|926.2|926|925.4|1236
1628519490000|2021-08-09 14:31:30|926.1|925.7|926.7|926.3|926.7|926.3|926.1|925.6|1061
1628519500000|2021-08-09 14:31:40|926.9|926.5|926.5|926.2|927.3|926.6|926.5|926.1|2309
1628519510000|2021-08-09 14:31:50|926.7|926.1|926.9|926.4|927.9|927.1|926.7|926.1|2217
1628519520000|2021-08-09 14:32:00|927.3|926.6|927.4|926.8|927.7|927.1|927.2|926.6|1564
1628519530000|2021-08-09 14:32:10|927.3||927.1||927.3||927.1||0
1628519540000|2021-08-09 14:32:20|927|926.5|925.9|925.1|927|926.5|925.9|925.1|6554
1628519550000|2021-08-09 14:32:30|925.7|924.9|924.8|924.2|925.7|924.9|924.8|924.1|699
1628519560000|2021-08-09 14:32:40||924.4||924.4||924.4||924.4|0
1628519580000|2021-08-09 14:33:00|924.7||924.7||924.7||924.7||0
1628519590000|2021-08-09 14:33:10|924.6|924.2|924.5|924|924.6|924.2|924.5|924|46
1628519600000|2021-08-09 14:33:20|924.7|924.1|925.4|924.7|925.6|924.7|924.7|924.1|892
1628519610000|2021-08-09 14:33:30|925.5|924.8|925.5|925|926.1|925.2|925.5|924.8|177
1628519620000|2021-08-09 14:33:40|925.6|925.1|926.4|925.7|926.5|925.7|925.4|925|400
1628519630000|2021-08-09 14:33:50|926.3|925.6|926.1|925.5|926.3|925.6|926.1|925.5|100
1628519640000|2021-08-09 14:34:00|926.2|925.6|926|925.5|926.5|925.6|926|925.5|0
1628519650000|2021-08-09 14:34:10|926.2|925.6|925.9|925.6|926.4|925.6|925.9|925.6|0
1628519660000|2021-08-09 14:34:20|925.8|925.5|925.6|925|925.8|925.5|925.6|924.8|423
1628519680000|2021-08-09 14:34:40||925.2||925.2||925.2||925.2|0
1628519690000|2021-08-09 14:34:50||925.3||925.3||925.3||925.3|0
1628519710000|2021-08-09 14:35:10||925.4||925.3||925.4||925.3|0
1628519720000|2021-08-09 14:35:20|925.8|925.4|925.8|925.4|926.4|925.5|925.6|925.3|511
1628519730000|2021-08-09 14:35:30|926.1|925.5|926.8|926|926.9|926|926.1|925.5|114
1628519750000|2021-08-09 14:35:50|926.9|926.1|927.3|926.7|927.6|926.7|926.9|926.1|0
1628519760000|2021-08-09 14:36:00||926.9||927||927||926.9|0
1628519770000|2021-08-09 14:36:10|927.2|926.9|927|926.9|927.2|927.1|927|926.9|5
1628519790000|2021-08-09 14:36:30|927.3|927|927.6|927.1|927.6|927.3|927|926.9|522
1628519810000|2021-08-09 14:36:50|927.5|927|926.9|926.3|927.5|927|926.8|926.1|1011
1628519820000|2021-08-09 14:37:00||926.4||926.4||926.4||926.4|0
1628519830000|2021-08-09 14:37:10|927.1|926.5|927.1|926.6|927.2|926.6|927.1|926.5|532
1628519840000|2021-08-09 14:37:20|927.4|926.7|927.6|927|927.6|927|927.4|926.7|188
1628519860000|2021-08-09 14:37:40|927.5||927.5||927.6||927.5||0
1628519870000|2021-08-09 14:37:50|927.4|927.1|927.6|927.3|927.6|927.4|927.4|927|1402
1628519880000|2021-08-09 14:38:00||927.2||927.2||927.2||927.2|0
1628519900000|2021-08-09 14:38:20|927.5|927|927.3|926.8|927.5|927|926.9|926.2|1057
1628519910000|2021-08-09 14:38:30|927.2|926.6|926.7|926.2|927.2|926.6|926.7|926|1389
1628519920000|2021-08-09 14:38:40|926.6||926.6||926.6||926.6||0
1628519990000|2021-08-09 14:39:50|926.5||926.5||926.5||926.5||0
1628520000000|2021-08-09 14:40:00|926.4|926|926.2|926|926.4|926.2|926|925.4|296
1628520020000|2021-08-09 14:40:20|926.1|925.7|926|925.5|926.1|925.7|926|925.3|38
1628520030000|2021-08-09 14:40:30|925.9|925.3|925.9|925.4|925.9|925.4|925.9|925.2|0
1628520050000|2021-08-09 14:40:50||925.5||925.4||925.5||925.4|0
1628520060000|2021-08-09 14:41:00|926.1|925.5|926.2|925.9|926.2|925.9|926.1|925.5|548
1628520070000|2021-08-09 14:41:10|926.5|926|926.5|926.3|927.1|926.3|926.5|926|174
1628520100000|2021-08-09 14:41:40|926.4||926.4||926.4||926.4||0
1628520130000|2021-08-09 14:42:10|926.3|926.1|926|925.6|926.3|926.1|926|925.4|1285
1628520140000|2021-08-09 14:42:20|926.1|925.8|926.4|925.9|926.7|926|926.1|925.8|980
1628520160000|2021-08-09 14:42:40|926.7|926|927.1|926.5|927.3|926.5|926.7|926|920
1628520170000|2021-08-09 14:42:50|926.9|926.3|926.5|925.9|926.9|926.3|926.5|925.5|914
1628520180000|2021-08-09 14:43:00||926||926||926||925.9|0
1628520190000|2021-08-09 14:43:10|926.6|926.1|926.5|925.9|926.6|926.5|926.5|925.9|907
1628520200000|2021-08-09 14:43:20||926||926||926||926|0
1628520210000|2021-08-09 14:43:30|926.6|926.2|927|926.3|927.5|926.6|926.6|926.2|854
1628520220000|2021-08-09 14:43:40||926.4||926.4||926.4||926.4|0
1628520230000|2021-08-09 14:43:50|926.9||926.9||926.9||926.9||0
1628520240000|2021-08-09 14:44:00|926.8||926.9||926.9||926.7||0
1628520250000|2021-08-09 14:44:10||926.5||926.5||926.5||926.5|0
1628520290000|2021-08-09 14:44:50|927|926.6|926.9|926.5|927.5|927.2|926.9|926.5|5086
1628520330000|2021-08-09 14:45:30|927.1|926.6|926.5|925.8|927.1|926.7|926.5|925.7|4291
1628520340000|2021-08-09 14:45:40|926.4|926.1|926.4|926.1|926.4|926.2|926.4|926.1|1001
1628520350000|2021-08-09 14:45:50|926.6|926.2|927.1|926.6|927.7|926.8|926.6|926.2|1474
1628520360000|2021-08-09 14:46:00||926.7||926.8||926.8||926.7|0
1628520380000|2021-08-09 14:46:20|927.3|926.9|927.9|927.3|928|927.3|927.3|926.8|440
1628520390000|2021-08-09 14:46:30|927.8||927.8||927.8||927.8||0
1628520400000|2021-08-09 14:46:40|927.7|927.2|927.4|926.9|927.7|927.2|927.2|926.8|869
1628520410000|2021-08-09 14:46:50|927.3|926.8|927|926.4|927.3|926.8|927|926.3|75
1628520420000|2021-08-09 14:47:00||926.5||926.6||926.6||926.5|0
1628520430000|2021-08-09 14:47:10|927.2|926.7|927.2|926.9|927.4|926.9|927|926.7|473
1628520440000|2021-08-09 14:47:20||927||927||927||927|0
1628520450000|2021-08-09 14:47:30|927.4|927.1|927.6|927|927.8|927.1|927.4|927|304
1628520480000|2021-08-09 14:48:00|927.5|927.1|927.3|927.1|927.5|927.1|927.3|927.1|0
1628520490000|2021-08-09 14:48:10|927.2||927.3||927.3||927.2||0
1628520510000|2021-08-09 14:48:30|927.5|927.2|927.5|927.3|927.6|927.3|927.5|927.2|287
1628520520000|2021-08-09 14:48:40|927.6|927.4|927.8|927.3|927.9|927.4|927.6|927.3|600
1628520550000|2021-08-09 14:49:10|927.9||927.9||927.9||927.9||0
1628520570000|2021-08-09 14:49:30|927.8||927.7||927.8||927.7||0
1628520590000|2021-08-09 14:49:50|927.6|927.4|927.7|927.4|928.2|927.6|927.6|927.4|261
1628520600000|2021-08-09 14:50:00|927.9|927.5|928.1|927.6|928.2|927.7|927.9|927.5|498
1628520610000|2021-08-09 14:50:10||927.7||927.7||927.7||927.7|0
1628520620000|2021-08-09 14:50:20|928.2|927.8|928.2|927.9|928.2|927.9|928.2|927.8|0
1628520650000|2021-08-09 14:50:50|928.1|927.7|927.8|927.3|928.1|927.7|927.6|927.3|6
1628520660000|2021-08-09 14:51:00|927.9||928||928.1||927.9||0
1628520690000|2021-08-09 14:51:30|927.8||927.8||927.8||927.8||0
1628520700000|2021-08-09 14:51:40|927.7||927.6||927.7||927.6||0
1628520710000|2021-08-09 14:51:50||927.4||927.4||927.4||927.4|283
1628520720000|2021-08-09 14:52:00|927.5|927.3|927.2|927.1|927.6|927.3|927.2|927|774
1628520730000|2021-08-09 14:52:10|927.3||927.2||927.3||927.2||0
1628520740000|2021-08-09 14:52:20|927.1|927|927.2|926.6|927.2|927|927|926.5|5003
1628520750000|2021-08-09 14:52:30|927.3|926.7|928.2|927.7|928.2|927.7|927.3|926.7|1047
1628520760000|2021-08-09 14:52:40|928.1|927.6|928.5|928|928.5|928.1|928|927.3|3159
1628520770000|2021-08-09 14:52:50|928.6|928.1|928.1|928|928.7|928.1|928.1|928|974
1628520850000|2021-08-09 14:54:10|928.2|928.1|928.3|927.9|929.2|928.6|928.2|927.8|1831
1628520860000|2021-08-09 14:54:20|928.6|928|928.6|928.1|928.6|928.1|928.5|927.9|1000
1628520900000|2021-08-09 14:55:00|928.5||928.5||928.5||928.4||0
1628520910000|2021-08-09 14:55:10|928.7|928.2|929.1|928.4|929.2|928.5|928.7|928.2|282
1628520920000|2021-08-09 14:55:20|928.8|928.5|928.9|928.7|929.1|928.7|928.8|928.5|85
1628520930000|2021-08-09 14:55:30|928.8|928.6|928.8|928.2|928.8|928.7|928.7|928.2|1560
1628520940000|2021-08-09 14:55:40|928.7|928.1|928.6|928.1|928.7|928.1|928.6|928.1|0
1628520950000|2021-08-09 14:55:50|928.5||928.5||928.5||928.5||0
1628520960000|2021-08-09 14:56:00|928.4||928.4||928.4||928.4||0
1628520980000|2021-08-09 14:56:20|928.3|928|928.1|927.6|928.3|928.1|928.1|927.3|424
1628520990000|2021-08-09 14:56:30|928.2|927.7|928.2|928|928.2|928|928.2|927.7|615
1628521000000|2021-08-09 14:56:40|928.3|927.8|928|927.7|928.3|927.8|927.8|927.7|22
1628521010000|2021-08-09 14:56:50||927.8||927.8||927.8||927.8|0
1628521020000|2021-08-09 14:57:00|||||||||10
1628521040000|2021-08-09 14:57:20|928.2|927.9|928.3|927.8|928.4|927.9|928.2|927.8|167
1628521050000|2021-08-09 14:57:30|928.4|927.9|927.9|927.4|928.4|927.9|927.8|927.3|1677
1628521060000|2021-08-09 14:57:40|927.8||927.8||927.8||927.8||0
1628521080000|2021-08-09 14:58:00|927.7|927.3|927.6|927|927.7|927.3|927.6|927|189
1628521090000|2021-08-09 14:58:10|927.5|926.9|926.9|926.5|927.6|927.1|926.9|926.5|1
1628521100000|2021-08-09 14:58:20|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|0
1628521110000|2021-08-09 14:58:30|927|926.7|927.3|926.7|927.3|926.9|927|926.6|1198
1628521120000|2021-08-09 14:58:40|927.5|927|927.5|927|927.7|927|927.5|927|0
1628521140000|2021-08-09 14:59:00|927.4|927.1|927.2|927|927.5|927.1|927.2|927|578
1628521150000|2021-08-09 14:59:10|927.1||927.2||927.2||927.1||0
1628521160000|2021-08-09 14:59:20|927.3|927.1|927.6|927.1|927.7|927.2|927.3|927|861
1628521170000|2021-08-09 14:59:30||927.2||927.2||927.2||927.2|0
1628521180000|2021-08-09 14:59:40|927.5||927.5||927.5||927.5||1000
1628521190000|2021-08-09 14:59:50|927.4|927.1|927.1|926.7|927.4|927.1|927|926.6|991
1628521200000|2021-08-09 15:00:00|927.3|926.8|927.7|927.3|927.8|927.3|927.3|926.8|1407
1628521220000|2021-08-09 15:00:20|928.1|927.4|927.9|927.4|928.1|927.7|927.9|927.4|549
1628521230000|2021-08-09 15:00:30|927.8||927.7||927.8||927.7||0
1628521240000|2021-08-09 15:00:40|927.6||927.6||927.6||927.6||0
1628521260000|2021-08-09 15:01:00|927.8|927.5|928|927.6|928|927.6|927.8|927.4|383
1628521280000|2021-08-09 15:01:20||927.5||927.5||927.5||927.5|255
1628521290000|2021-08-09 15:01:30|927.9||927.9||927.9||927.9||0
1628521320000|2021-08-09 15:02:00||927.6||927.6||927.6||927.6|0
1628521340000|2021-08-09 15:02:20|928|927.7|927.9|927.6|928|927.8|927.9|927.4|444
1628521380000|2021-08-09 15:03:00|928|927.7|927.9|927.8|928|927.8|927.9|927.4|773
1628521400000|2021-08-09 15:03:20|927.8|927.7|927.6|927.1|927.8|927.7|927.3|927|1328
1628521410000|2021-08-09 15:03:30|927.5|927.3|927.2|926.7|927.5|927.3|927.2|926.7|905
1628521430000|2021-08-09 15:03:50||926.6||926.6||926.6||926.5|255
1628521450000|2021-08-09 15:04:10|927.1|926.5|926.7|926.5|927.1|926.5|926.7|926.2|255
1628521470000|2021-08-09 15:04:30|926.6|926.3|926.2|925.6|926.6|926.3|926.2|925.5|579
1628521480000|2021-08-09 15:04:40|926.1|925.5|926.1|925.9|926.2|925.9|925.8|925.2|367
1628521490000|2021-08-09 15:04:50|926.2|926|926|925.9|926.2|926.1|926|925.9|762
1628521500000|2021-08-09 15:05:00|926.1|926|926.3|926|926.8|926.4|926.1|926|2249
1628521510000|2021-08-09 15:05:10|926|925.9|926.6|926.1|926.9|926.3|926|925.9|1221
1628521530000|2021-08-09 15:05:30||926.2||926.1||926.2||926.1|0
1628521550000|2021-08-09 15:05:50|926.5|926.2|926.5|926.1|926.5|926.2|926.5|926.1|255
1628521560000|2021-08-09 15:06:00|926.4||926.3||926.4||926.3||0
1628521570000|2021-08-09 15:06:10|926.2|925.9|926|925.5|926.2|925.9|925.9|925.5|5069
1628521580000|2021-08-09 15:06:20|925.9|925.4|925.8|925.3|925.9|925.5|925.7|925.3|709
1628521590000|2021-08-09 15:06:30|925.7|925.4|925.6|925.4|925.7|925.4|925.6|925.4|0
1628521610000|2021-08-09 15:06:50|925.8|925.5|926.1|925.8|926.2|925.8|925.8|925.5|1243
1628521620000|2021-08-09 15:07:00|926.2|925.9|926.3|925.8|926.5|926.2|926.1|925.8|1605
1628521630000|2021-08-09 15:07:10||925.9||925.9||926.2||925.9|0
1628521640000|2021-08-09 15:07:20|926.5|926|926.6|926.4|926.6|926.4|926.5|925.9|555
1628521650000|2021-08-09 15:07:30|926.9|926.5|926.7|926.4|926.9|926.6|926.7|926.3|235
1628521660000|2021-08-09 15:07:40|926.6||926.9||926.9||926.6||300
1628521670000|2021-08-09 15:07:50|926.8||926.8||926.8||926.8||0
1628521680000|2021-08-09 15:08:00|927.1|926.5|927.4|926.7|927.4|926.7|927.1|926.5|233
1628521700000|2021-08-09 15:08:20|927.3|926.6|927.2|926.9|927.3|926.9|926.9|926.4|2020
1628521710000|2021-08-09 15:08:30|927.3|927|927.3|927|927.8|927.5|927.3|926.9|4566
1628521720000|2021-08-09 15:08:40|927.5|927.1|927.5|927.2|927.6|927.3|927.5|927|836
1628521730000|2021-08-09 15:08:50|927.6|927.3|927.9|927.5|928.1|927.5|927.5|927.3|1269
1628521740000|2021-08-09 15:09:00||927.6||927.6||927.6||927.5|0
1628521750000|2021-08-09 15:09:10|927.8|927.5|927.6|927.4|927.8|927.5|927.5|927.3|1441
1628521760000|2021-08-09 15:09:20|927.5|927.2|926.9|926.3|927.5|927.2|926.9|926.3|606
1628521770000|2021-08-09 15:09:30|927|926.2|926.8|926.2|927|926.2|926.8|926.2|255
1628521780000|2021-08-09 15:09:40|926.7|926.1|927|926.7|927.1|926.7|926.7|926.1|747
1628521790000|2021-08-09 15:09:50|927.1|926.8|927.1|926.8|927.4|926.8|927.1|926.6|334
1628521800000|2021-08-09 15:10:00|927.2|926.9|927.3|926.9|927.5|927.1|927.1|926.8|1147
1628521810000|2021-08-09 15:10:10|927.2|926.8|927.2|927|927.2|927|927.2|926.7|0
1628521820000|2021-08-09 15:10:20|927.1|926.8|927|926.6|927.2|926.8|927|926.5|3
1628521830000|2021-08-09 15:10:30|926.9|926.5|927|926.4|927|926.5|926.9|926.4|591
1628521840000|2021-08-09 15:10:40|926.9|926.3|926.8|926.3|926.9|926.3|926.8|926.3|511
1628521860000|2021-08-09 15:11:00||926.4||926.4||926.4||926.4|0
1628521880000|2021-08-09 15:11:20|926.7|926.3|926.9|926.6|927.1|926.6|926.5|925.9|526
1628521900000|2021-08-09 15:11:40|926.8|926.5|926.6|926.4|926.8|926.5|926.6|926.4|328
1628521920000|2021-08-09 15:12:00|926.5|926.5|926.8|926.4|927.1|926.7|926.5|926.4|1029
1628521930000|2021-08-09 15:12:10||926.5||926.5||926.5||926.5|0
1628521950000|2021-08-09 15:12:30|926.7|926.4|927|926.7|927.1|926.8|926.7|926.4|915
1628521960000|2021-08-09 15:12:40|927.2|926.8|927.1|926.9|927.2|926.9|927.1|926.8|1028
1628521970000|2021-08-09 15:12:50|927.2|927|926.8|926.6|927.3|927.2|926.8|926.6|1419
1628521980000|2021-08-09 15:13:00|926.6|926.4|926.9|926.6|926.9|926.6|926.6|926.4|889
1628521990000|2021-08-09 15:13:10|926.8||927||927||926.8||0
1628522000000|2021-08-09 15:13:20|926.9|926.5|926.6|926.4|926.9|926.5|926.6|926.4|339
1628522010000|2021-08-09 15:13:30|926.8|926.5|927.2|926.8|927.2|926.8|926.8|926.5|1142
1628522020000|2021-08-09 15:13:40||926.9||926.9||926.9||926.9|0
1628522040000|2021-08-09 15:14:00||927||927||927||927|0
1628522050000|2021-08-09 15:14:10|927.3|927.1|927.4|927.1|927.5|927.3|927.2|927|1872
1628522060000|2021-08-09 15:14:20|927.3|927|927|926.8|927.3|927|927|926.8|1512
1628522080000|2021-08-09 15:14:40|927.1|926.9|927.3|926.9|927.4|927|927.1|926.9|708
1628522090000|2021-08-09 15:14:50||927||927||927||927|0
1628522100000|2021-08-09 15:15:00|927.5|927|928|927.3|928|927.3|927.4|927|203
1628522110000|2021-08-09 15:15:10|927.8|927.2|927.6|927|927.8|927.2|927.6|927|146
1628522120000|2021-08-09 15:15:20|927.7|927.2|927.6|927.2|927.7|927.2|927.4|927|650
1628522150000|2021-08-09 15:15:50|927.1|926.4|927.3|926.6|927.3|926.6|927.1|926.4|50
1628522160000|2021-08-09 15:16:00|927.2|926.4|926.9|926.4|927.2|926.6|926.9|926.4|0
1628522170000|2021-08-09 15:16:10|927|926.2|926.7|925.9|927|926.4|926.7|925.9|75
1628522180000|2021-08-09 15:16:20|926.5|925.7|927|926.4|927|926.4|926.5|925.7|328
1628522190000|2021-08-09 15:16:30|926.8|926.2|927|926.4|927|926.4|926.8|926.2|0
1628522200000|2021-08-09 15:16:40|926.8|926.2|927|926.4|927.2|926.6|926.8|926.2|116
1628522210000|2021-08-09 15:16:50|927.2|926.6|927.3|926.9|927.5|927.1|927.2|926.6|227
1628522220000|2021-08-09 15:17:00|927.5|927.1|927.5|927.1|927.5|927.1|927.5|927.1|0
1628522240000|2021-08-09 15:17:20|927.3|927|927.5|927.2|927.5|927.2|927.3|927|742
1628522250000|2021-08-09 15:17:30|927.3|927|927.8|927.4|928|927.4|927.3|927|93
1628522260000|2021-08-09 15:17:40|927.5|927|927.4|927|927.7|927.2|927.4|927|0
1628522310000|2021-08-09 15:18:30|927.6|927.2|928.4|927.7|928.6|927.9|927.6|927.2|608
1628522330000|2021-08-09 15:18:50|927.8|927.4|927.7|927.1|927.8|927.4|927.4|926.9|766
1628522340000|2021-08-09 15:19:00|927.6|926.9|927.4|926.9|927.7|926.9|927.4|926.9|0
1628522430000|2021-08-09 15:20:30|927.6|927.1|927.8|927.1|927.8|927.2|927.5|926.9|255
1628522440000|2021-08-09 15:20:40|927.6|926.9|927.9|927.4|927.9|927.4|927.6|926.9|0
1628522450000|2021-08-09 15:20:50|927.7|927.5|928.2|927.5|928.2|927.5|927.7|927.3|61
1628522460000|2021-08-09 15:21:00|928|927.6|927.9|927.4|928|927.6|927.9|927.4|220
1628522470000|2021-08-09 15:21:10|927.8|928|928.5|928|928.5|928|927.8|927.8|192
1628522480000|2021-08-09 15:21:20|928.3|927.9|928.3|927.8|928.5|928.1|928.3|927.8|326
1628522490000|2021-08-09 15:21:30|928.5|928|928.3|927.7|928.5|928|928.3|927.7|137
1628522500000|2021-08-09 15:21:40|928.5|927.9|928.3|927.8|928.5|927.9|928.3|927.8|278
1628522510000|2021-08-09 15:21:50|928.4|928|928.4|928|928.4|928|928.4|928|0
1628522520000|2021-08-09 15:22:00|928.2|927.8|928.5|927.9|928.7|928.1|928.2|927.8|0
1628522530000|2021-08-09 15:22:10|928.7|928.1|928.6|928.2|928.7|928.2|928.3|927.9|630
1628522540000|2021-08-09 15:22:20|929|928.4|928.8|928.4|929|928.4|928.6|928.2|153
1628522550000|2021-08-09 15:22:30|928.6|928.2|928.9|928.6|929.2|928.6|928.6|928.2|175
1628522560000|2021-08-09 15:22:40|929.1|928.3|929.1|928.5|929.1|928.5|928.9|928.2|212
1628522570000|2021-08-09 15:22:50|928.9|928.4|928.8|928.4|929.2|928.8|928.8|928.4|991
1628522580000|2021-08-09 15:23:00|929|928.6|929.2|928.7|929.5|929|929|928.6|1065
1628522590000|2021-08-09 15:23:10|929.1|928.5|928.7|928|929.1|928.5|928.7|928|215
1628522600000|2021-08-09 15:23:20|928.4|927.6|928.1|927.5|928.6|927.8|928.1|927.3|822
1628522610000|2021-08-09 15:23:30|928.3|927.7|928.2|927.6|928.3|927.7|928.2|927.6|0
1628522620000|2021-08-09 15:23:40|928|927.4|928.4|927.9|928.5|927.9|928|927.4|516
1628522650000|2021-08-09 15:24:10|928.9|928.1|928.5|927.9|928.9|928.1|928.5|927.9|430
1628522660000|2021-08-09 15:24:20|928.7|928|928.2|927.9|928.7|928.2|928.2|927.9|0
1628522670000|2021-08-09 15:24:30|928.4|928.1|929|928.2|929|928.2|928.4|928|0
1628522680000|2021-08-09 15:24:40|928.8|928|929|928.1|929.2|928.3|928.8|928|0
1628522690000|2021-08-09 15:24:50|929.2|928.3|928.9|928.4|929.2|928.4|928.8|928.3|0
1628522720000|2021-08-09 15:25:20|929.1|928.6|928.8|928.4|929.1|928.6|928.8|928.4|641
1628522730000|2021-08-09 15:25:30|928.9||928.8||928.9||928.8||0
1628522740000|2021-08-09 15:25:40|929|928.5|929.2|928.6|929.2|928.6|929|928.4|332
1628522770000|2021-08-09 15:26:10|929|928.4|929|928.4|929|928.4|929|928.4|0
1628522780000|2021-08-09 15:26:20|929.2|928.6|929|928.4|929.2|928.6|929|928.4|99
1628522790000|2021-08-09 15:26:30||928.5||928.5||928.5||928.5|0
1628522800000|2021-08-09 15:26:40|928.5|927.9|928.7|928.1|928.7|928.1|928.5|927.9|957
1628522810000|2021-08-09 15:26:50|929|928.5|928.8|928.3|929|928.5|928.8|928.3|28
1628522820000|2021-08-09 15:27:00|928.7|927.9|928.7|927.9|928.7|927.9|928.7|927.9|1
1628522830000|2021-08-09 15:27:10|928.9|928.1|928.8|928.3|928.9|928.3|928.6|927.9|0
1628522840000|2021-08-09 15:27:20|928.6|928.1|928.8|928.2|929.1|928.5|928.6|928.1|1070
1628522850000|2021-08-09 15:27:30|929|928.6|929.2|928.7|929.2|928.7|929|928.5|126
1628522860000|2021-08-09 15:27:40|928.9|928.5|928.9|928.5|928.9|928.5|928.9|928.5|0
1628522870000|2021-08-09 15:27:50|929.1|928.7|929.1|928.7|929.1|928.7|929.1|928.7|357
1628522900000|2021-08-09 15:28:20|929.4|928.8|929.7|929|929.7|929|929.4|928.6|74
1628522910000|2021-08-09 15:28:30|929.5|928.8|929.9|929.2|929.9|929.2|929.5|928.8|0
1628522930000|2021-08-09 15:28:50|929.7|929|929.9|929.3|930.2|929.6|929.6|929|1186
1628522940000|2021-08-09 15:29:00|930|929.4|930.2|929.8|930.2|929.8|930|929.4|35
1628522950000|2021-08-09 15:29:10|930|929.6|929.7|929.2|930|929.6|929.5|928.9|14
1628522970000|2021-08-09 15:29:30|929.5|928.9|929.2|928.4|929.7|929.2|929.2|928.4|47
1628522980000|2021-08-09 15:29:40|929.3|928.6|929|928.4|929.3|928.6|929|928.4|19
1628522990000|2021-08-09 15:29:50|929.2|928.6|929.4|928.5|929.4|928.6|929.2|928.5|486
1628578810000|2021-08-10 07:00:10|931.1|928.6|930|928|931.1|928.6|930|928|2777
1628578820000|2021-08-10 07:00:20|929.9|927.1|927.4|925|929.9|927.4|927.4|925|5440
1628578830000|2021-08-10 07:00:30|927.6|925.1|927.4|925.3|927.6|925.3|927.4|925.1|29
1628578840000|2021-08-10 07:00:40|928.3||928.3||928.3||928.3||366
1628578850000|2021-08-10 07:00:50|928.4|925.4|931.8|928.3|932|928.8|928.4|925.4|2273
1628578860000|2021-08-10 07:01:00|931.3|928.2|929.3|927.4|931.3|929.7|929.3|926.7|3514
1628578890000|2021-08-10 07:01:30|929.2|927.1|928.6|926.6|929.2|927.1|928.6|926.6|250
1628578900000|2021-08-10 07:01:40|928.5|926|927.5|925.3|928.5|926|927.5|925|117
1628578910000|2021-08-10 07:01:50|927.4||927.4||927.4||927.4||0
1628578930000|2021-08-10 07:02:10|927.3||927||927.3||927||0
1628578940000|2021-08-10 07:02:20|926.9|925|926.5|925|926.9|925|926.5|925|396
1628578960000|2021-08-10 07:02:40|926.4||926.4||926.4||926.4||0
1628578970000|2021-08-10 07:02:50|926.3|924.5|925.1|923.6|926.3|924.5|925.1|923.5|4556
1628578980000|2021-08-10 07:03:00|925.4|923.7|926.3|924.6|926.3|924.6|925.4|923.7|273
1628578990000|2021-08-10 07:03:10|926.8|924.7|927.4|925.5|927.4|925.5|926.8|924.6|300
1628579020000|2021-08-10 07:03:40|928.4|925.6|929|927|929|927|928.4|925.6|162
1628579030000|2021-08-10 07:03:50|928.9|926.6|928.6|926.7|928.9|926.7|928.4|926.6|0
1628579040000|2021-08-10 07:04:00|928.5|926.6|928.1|926.6|928.5|926.6|928.1|926.6|260
1628579050000|2021-08-10 07:04:10|928|926|927.2|925.3|928|926|926.6|924.3|296
1628579060000|2021-08-10 07:04:20|927.1|924.7|927.1|924.3|927.3|925.3|926.6|924.3|0
1628579070000|2021-08-10 07:04:30|927||926.7||927.3||926.6||0
1628579080000|2021-08-10 07:04:40|926.6|925.4|927.1|924.3|927.3|925.4|926.4|924.3|0
1628579090000|2021-08-10 07:04:50|927|925.4|925.5|924|927.3|925.5|925.5|924|270
1628579110000|2021-08-10 07:05:10|925.4|923.5|925.2|923.5|925.4|924.3|925.1|923.5|136
1628579120000|2021-08-10 07:05:20|925.3|925|925.3|923.5|925.3|925|925.3|923.5|250
1628579130000|2021-08-10 07:05:30||923.6||923.7||923.7||923.6|0
1628579140000|2021-08-10 07:05:40|925.2|923.6|925.3|923.7|925.3|923.8|925.2|923.5|0
1628579150000|2021-08-10 07:05:50|926.3|923.5|926.8|924.9|926.8|924.9|925.3|923.5|2147
1628579160000|2021-08-10 07:06:00|926.9|925|926.8|925.2|926.9|925.2|926.8|925|0
1628579200000|2021-08-10 07:06:40|926.9||926.9||926.9||926.9||0
1628579230000|2021-08-10 07:07:10|926.8|925|927.3|925.5|927.3|925.5|926.8|925|0
1628579240000|2021-08-10 07:07:20|927.6|925.6|927.6|925.9|927.6|925.9|927.6|925.6|0
1628579250000|2021-08-10 07:07:30|927.9||928||928||927.9||0
1628579260000|2021-08-10 07:07:40|927.9||927.8||927.9||927.8||0
1628579270000|2021-08-10 07:07:50|927.9||928||928||927.9||0
1628579300000|2021-08-10 07:08:20|928.3|927|927.3|927|929.2|927.4|927.1|927|10693
1628579310000|2021-08-10 07:08:30|927.4||927.1||927.4||927.1||6867
1628579320000|2021-08-10 07:08:40|927.3||927.3||927.3||927.3||265
1628579330000|2021-08-10 07:08:50|927.5||927.3||927.5||927.1||1443
1628579340000|2021-08-10 07:09:00|927.1|927.1|928.7|927.2|928.7|927.3|927.1|927.1|2386
1628579350000|2021-08-10 07:09:10|928.8|927.3|929.8|928.3|930.1|928.4|928.8|927.3|220
1628579370000|2021-08-10 07:09:30|929.7|928.1|928|927|929.7|928.1|928|927|3235
1628579400000|2021-08-10 07:10:00|927.6|927.1|927.6|927|927.6|927.1|927.6|927|0
1628579410000|2021-08-10 07:10:10|927.5|926.7|926.5|925.6|927.5|926.7|926.2|925.4|8706
1628579420000|2021-08-10 07:10:20|926.3||926.3||926.3||926.3||0
1628579520000|2021-08-10 07:12:00|926.5|925.7|928.1|926.9|928.2|926.9|926.5|925.7|2385
1628579530000|2021-08-10 07:12:10||927||927||927||927|0
1628579540000|2021-08-10 07:12:20|928.2|927.1|929|927.5|929.1|927.5|928.2|927.1|82
1628579550000|2021-08-10 07:12:30|929.2|927.8|929.3|928.2|931.1|929.5|929.2|927.8|1447
1628579560000|2021-08-10 07:12:40|929.2||929.1||929.2||929.1||0
1628579570000|2021-08-10 07:12:50|929||929||929||928.9||0
1628579580000|2021-08-10 07:13:00|928.9|928.1|928.5|927.9|928.9|928.1|928.5|927.9|0
1628579590000|2021-08-10 07:13:10|928.4|928|928.3|928|928.4|928|928.1|927.9|360
1628579620000|2021-08-10 07:13:40|928.2||928.2||928.2||928.2||0
1628579630000|2021-08-10 07:13:50|928.4|928.1|929.4|928.2|929.4|928.2|928.4|928.1|1139
1628579640000|2021-08-10 07:14:00|929.5|928.3|929.7|928.4|929.7|928.4|929.5|928.3|0
1628579700000|2021-08-10 07:15:00|929.8|928.5|929.7|928.6|929.8|928.6|929.7|928.5|0
1628579710000|2021-08-10 07:15:10|929.6||929.6||929.6||929.6||0
1628579720000|2021-08-10 07:15:20|929.4|928.4|928.1|926.8|929.4|928.4|927.9|926.7|564
1628579730000|2021-08-10 07:15:30|928||928||928||928||0
1628579740000|2021-08-10 07:15:40|927.9||927.8||927.9||927.8||0
1628579750000|2021-08-10 07:15:50|927.9|926.9|927.9|926.9|927.9|926.9|927.9|926.9|105
1628579770000|2021-08-10 07:16:10||927||927||927||927|90
1628579780000|2021-08-10 07:16:20|928.1|926.9|926.7|925.8|928.2|926.9|926.7|925.8|1693
1628579800000|2021-08-10 07:16:40|926.9|925.9|927.3|926.3|927.3|926.3|926.9|925.9|689
1628579810000|2021-08-10 07:16:50|927.2|926.1|927.3|926|927.3|926.1|927.2|925.9|0
1628579820000|2021-08-10 07:17:00|927.5|926.1|928.5|926.8|928.5|926.8|927.5|926.1|0
1628579830000|2021-08-10 07:17:10|928.6|926.9|929.3|927.9|929.4|927.9|928.6|926.9|0
1628579840000|2021-08-10 07:17:20|929.2|927.7|928.1|926.9|929.2|927.7|928.1|926.9|812
1628579860000|2021-08-10 07:17:40|928||927.8||928||927.8||0
1628579870000|2021-08-10 07:17:50|927.9|927|929.7|928.4|929.7|928.4|927.9|927|1576
1628579880000|2021-08-10 07:18:00|||||||||10
1628579890000|2021-08-10 07:18:10|929.9|928.5|930.2|929.2|930.2|929.2|929.9|928.5|308
1628579910000|2021-08-10 07:18:30|930.4|929.4|931.5|930.1|931.6|930.1|930.4|929.4|0
1628579920000|2021-08-10 07:18:40|||||||||190
1628579930000|2021-08-10 07:18:50||930.2||930.3||930.3||930.2|200
1628579940000|2021-08-10 07:19:00|931.4|930.2|931|930.1|931.4|930.2|931|930.1|588
1628579950000|2021-08-10 07:19:10|930.9||930.8||930.9||930.8||0
1628579960000|2021-08-10 07:19:20|930.7|929.8|930.5|929.3|930.8|929.8|930.4|929.1|200
1628579970000|2021-08-10 07:19:30|930.7|929.4|931.9|930.4|932|930.6|930.7|929.4|808
1628579980000|2021-08-10 07:19:40||930.2||930.2||930.6||930.2|0
1628579990000|2021-08-10 07:19:50||930.3||930.3||930.3||930.3|0
1628580000000|2021-08-10 07:20:00||930.4||930.5||930.5||930.4|0
1628580080000|2021-08-10 07:21:20|932|930.6|931.9|931|932.9|931.4|931.9|930.6|644
1628580090000|2021-08-10 07:21:30|932.1|931.1|932.4|930.7|933.6|932|932|930.7|1798
1628580100000|2021-08-10 07:21:40|932.3|930.8|931.8|930.6|932.3|930.8|931.8|930.6|0
1628580110000|2021-08-10 07:21:50|931.7|930.7|931.7|930.6|931.7|930.7|931.7|930.6|53
1628580120000|2021-08-10 07:22:00|931.9|930.7|932.4|931.1|932.5|931.2|931.9|930.7|300
1628580130000|2021-08-10 07:22:10|932.3|931|932.2|930.6|932.3|931|932.2|930.5|0
1628580140000|2021-08-10 07:22:20|932.1|930.5|931.2|929.9|932.1|930.5|931.2|929.8|0
1628580160000|2021-08-10 07:22:40|931.1|929.8|930.6|929.4|931.1|929.9|930.6|929.4|0
1628580170000|2021-08-10 07:22:50|930.7|929.5|930.4|929.5|930.7|929.7|930.4|929.5|0
1628580180000|2021-08-10 07:23:00|930.6|929.6|930.7|929.5|931|929.6|930.5|929.5|0
1628580230000|2021-08-10 07:23:50|930.9|929.6|931.3|930.3|931.3|930.3|930.7|929.6|271
1628580240000|2021-08-10 07:24:00|931.2||931.2||931.2||931.2||0
1628580260000|2021-08-10 07:24:20|931.1|930.1|930.3|929|931.1|930.1|930.3|929|1292
1628580270000|2021-08-10 07:24:30|930.2||930.1||930.2||930.1||0
1628580280000|2021-08-10 07:24:40|930||929.9||930||929.9||0
1628580290000|2021-08-10 07:24:50|929.5|928.9|929.2|928.1|929.5|928.9|929.2|928|0
1628580300000|2021-08-10 07:25:00|929.1|928|929.5|928.4|929.5|928.6|929.1|927.9|1138
1628580310000|2021-08-10 07:25:10||928.5||928.5||928.5||928.5|0
1628580320000|2021-08-10 07:25:20||928.4||928.3||928.4||928.3|400
1628580340000|2021-08-10 07:25:40|929.4||929.3||929.4||929.2||0
1628580350000|2021-08-10 07:25:50|929.2|928.4|930.4|929.3|930.5|929.5|929.2|928.4|3289
1628580360000|2021-08-10 07:26:00||929.4||929.3||929.4||929.3|0
1628580370000|2021-08-10 07:26:10|930.5|929.2|929.6|928.4|930.5|929.2|929.6|928.4|318
1628580390000|2021-08-10 07:26:30|929.7|928.5|929.9|928.7|929.9|928.7|929|928.5|220
1628580400000|2021-08-10 07:26:40|929.8|928.6|929.6|928.6|929.8|928.6|929.6|928.6|0
1628580410000|2021-08-10 07:26:50|929.7|928.7|930|928.7|930|928.7|929.7|928.7|0
1628580420000|2021-08-10 07:27:00|929.9|928.6|929.9|928.6|929.9|928.6|929.9|928.6|0
1628580430000|2021-08-10 07:27:10|||||||||150
1628580480000|2021-08-10 07:28:00|929.8|928.5|927.9|927|929.8|928.5|927.9|927|3773
1628580490000|2021-08-10 07:28:10|927.8||927.8||927.9||927.8||0
1628580500000|2021-08-10 07:28:20|927.4|926.6|927.4|926.4|927.4|926.6|927.3|926.4|500
1628580510000|2021-08-10 07:28:30|927.3|926.5|927.2|926.6|927.3|926.6|926.8|926.2|216
1628580560000|2021-08-10 07:29:20|927.1|926.3|927|926|927.2|926.3|926.9|925.4|0
1628580570000|2021-08-10 07:29:30|926.9|926.1|926.9|926.1|926.9|926.1|926.9|926.1|55
1628580580000|2021-08-10 07:29:40|926.8|926|926.6|925.4|926.8|926|926.6|925.4|0
1628580590000|2021-08-10 07:29:50|926.5|925.3|926.4|925.4|926.5|925.4|926.4|925|10
1628580600000|2021-08-10 07:30:00|926.3|925.5|927.2|926|927.5|926|926.3|925.5|242
1628580610000|2021-08-10 07:30:10|927.1|925.8|926.6|925.5|927.1|925.8|926.6|925.5|0
1628580620000|2021-08-10 07:30:20|926.5|925.4|926.3|925.3|926.5|925.4|926.3|925.2|0
1628580630000|2021-08-10 07:30:30|926.5|925.4|926.5|925.3|926.5|925.7|926.5|925.3|100
1628580650000|2021-08-10 07:30:50|926.4|925.2|926.5|925.8|926.5|925.8|926.3|925.2|0
1628580660000|2021-08-10 07:31:00|926.4||926.5||926.5||926.4||235
1628580670000|2021-08-10 07:31:10|926.4||926.5||926.5||926.4||0
1628580680000|2021-08-10 07:31:20|926.4|925.3|926.2|925.2|926.4|925.3|926.2|925.2|500
1628580690000|2021-08-10 07:31:30|926.1|925.3|926.5|925.6|926.5|925.6|925.9|925.3|125
1628580700000|2021-08-10 07:31:40|926.4|925.5|926.3|925.3|926.4|925.5|926.3|925.3|0
1628580710000|2021-08-10 07:31:50|925.8|925.4|926.4|925.4|926.5|925.5|925.8|925.3|30
1628580720000|2021-08-10 07:32:00|926.5|925.3|926.5|925.4|926.5|925.4|926.5|925.3|0
1628580730000|2021-08-10 07:32:10|926.4|925.3|926.4|925.3|926.4|925.3|926.3|925.3|0
1628580740000|2021-08-10 07:32:20|926.3||926.3||926.4||926.2||0
1628580780000|2021-08-10 07:33:00|926.4|925.4|926.8|925.8|926.8|926|926.4|925.4|1950
1628580790000|2021-08-10 07:33:10|926.6|925.9|926.3|925.6|926.6|925.9|926.3|925.6|150
1628580800000|2021-08-10 07:33:20||925.7||925.7||925.7||925.7|0
1628580810000|2021-08-10 07:33:30|926.6|925.8|926.9|925.9|927|925.9|926.6|925.6|191
1628580820000|2021-08-10 07:33:40|927|926|928|926.6|928.1|926.6|927|926|0
1628580840000|2021-08-10 07:34:00||926.7||926.7||926.7||926.7|0
1628580850000|2021-08-10 07:34:10||926.8||927.1||927.1||926.8|0
1628580860000|2021-08-10 07:34:20|928.2|927.2|928.6|927.4|928.7|927.4|928.2|927.2|0
1628580900000|2021-08-10 07:35:00|928.5|928|927.8|926.6|928.5|928|927.8|926.6|248
1628580910000|2021-08-10 07:35:10|927.7|926.4|927.2|926|927.7|926.6|927.2|926|575
1628580960000|2021-08-10 07:36:00|927.1|926.5|927.1|925.8|927.1|926.5|927.1|925.7|0
1628580970000|2021-08-10 07:36:10|927|925.6|926.8|925.5|927|925.6|926.8|925.5|0
1628580980000|2021-08-10 07:36:20||925.6||925.6||925.6||925.6|0
1628580990000|2021-08-10 07:36:30||925.5||925.5||925.5||925.5|0
1628581010000|2021-08-10 07:36:50||926||926||926||926|0
1628581020000|2021-08-10 07:37:00||925.9||925.7||925.9||925.6|0
1628581040000|2021-08-10 07:37:20|927|925.8|928.9|927.7|929.2|927.7|927|925.8|1369
1628581050000|2021-08-10 07:37:30|928.8||928.7||928.8||928.7||0
1628581070000|2021-08-10 07:37:50|928.9||928.8||928.9||928.8||0
1628581120000|2021-08-10 07:38:40|928.7|927.8|929.5|928.1|929.6|928.1|928.7|927.8|0
1628581130000|2021-08-10 07:38:50|929.4|928.2|928.7|927.8|929.4|928.3|928.7|927.8|4196
1628581140000|2021-08-10 07:39:00|928.6|927.7|928.5|927.6|928.6|927.7|928.5|927.6|0
1628581150000|2021-08-10 07:39:10|928.4||928.4||928.4||928.4||0
1628581170000|2021-08-10 07:39:30|928.3|927.4|927.9|927.2|928.3|927.4|927.9|927.2|234
1628581200000|2021-08-10 07:40:00|927.8||927.8||927.8||927.8||0
1628581220000|2021-08-10 07:40:20|927.7|926.9|926.7|925.6|927.7|926.9|926.7|925.5|384
1628581230000|2021-08-10 07:40:30||925.5||925.6||925.6||925.5|0
1628581240000|2021-08-10 07:40:40|926.6||926.6||926.6||926.6||0
1628581250000|2021-08-10 07:40:50|926.5|925.5|926.4|925.4|926.5|925.5|926.4|925.3|336
1628581270000|2021-08-10 07:41:10|926.3|925.3|926.2|925.3|926.3|925.3|926.2|925.3|250
1628581300000|2021-08-10 07:41:40|926.1|925.2|925.8|925.1|926.1|925.2|925.8|925.1|812
1628581360000|2021-08-10 07:42:40|925.7|924.8|925.2|924.6|925.7|925.1|925.1|924|3187
1628581370000|2021-08-10 07:42:50||924.5||924.4||924.6||924.3|0
1628581380000|2021-08-10 07:43:00|925.4|924.6|926.4|925.2|926.4|925.2|925.4|924.6|225
1628581390000|2021-08-10 07:43:10|926.3|925.3|927.1|925.8|927.2|925.8|926.3|925.3|0
1628581400000|2021-08-10 07:43:20|927.2|926|927.6|926.4|927.6|926.4|927.2|926|0
1628581410000|2021-08-10 07:43:30|927.7|927|927.9|927|928|927|927.7|927|0
1628581420000|2021-08-10 07:43:40|927.8|926.9|926|925|927.8|926.9|926|925|21438
1628581430000|2021-08-10 07:43:50|925.8|924.9|925.8|924.9|925.8|924.9|925.8|924.9|0
1628581440000|2021-08-10 07:44:00|926|925|926.8|925.6|926.8|925.6|926|925|542
1628581450000|2021-08-10 07:44:10|927.1|927|926.8|925.7|927.3|927|926.8|925.6|5200
1628581460000|2021-08-10 07:44:20|926.7||926.7||926.7||926.7||0
1628581540000|2021-08-10 07:45:40|926.9|925.8|927.3|926.3|927.3|926.3|926.9|925.8|411
1628581550000|2021-08-10 07:45:50|927.2|926.2|927.1|926.2|927.2|926.2|926.9|925.8|0
1628581560000|2021-08-10 07:46:00||926.3||926.5||926.5||926.3|0
1628581570000|2021-08-10 07:46:10|927.3|926.6|927.7|926.6|927.7|926.6|927.3|926.6|137
1628581580000|2021-08-10 07:46:20||926.9||926.9||926.9||926.9|0
1628581600000|2021-08-10 07:46:40|927.6|926.8|926.8|925.9|927.7|926.8|926.7|925.8|1146
1628581610000|2021-08-10 07:46:50|927|926|927.4|926.3|927.4|926.3|927|926|718
1628581630000|2021-08-10 07:47:10|927.5|926.4|927.5|926.5|927.6|926.5|927.5|926.4|0
1628581760000|2021-08-10 07:49:20|927.7|926.6|928.3|927.3|928.3|927.3|927.5|926.6|1718
1628581780000|2021-08-10 07:49:40|928.2|927.2|928|927|928.2|927.2|927.9|927|0
1628581800000|2021-08-10 07:50:00|927.9||927.9||927.9||927.9||0
1628581820000|2021-08-10 07:50:20|927.8|927.5|927.7|926.7|927.8|927.5|927.2|926.6|2181
1628581830000|2021-08-10 07:50:30|927.6|927|927.6|927|927.6|927|927.6|927|0
1628581840000|2021-08-10 07:50:40|927.7|927.1|928.3|927.3|928.3|927.3|927.7|927.1|1411
1628581850000|2021-08-10 07:50:50|928.1|927.4|928.8|927.7|928.8|927.7|928.1|927.4|112
1628581860000|2021-08-10 07:51:00|928.9|928|929.1|928.3|929.1|928.3|928.9|928|0
1628581870000|2021-08-10 07:51:10||928.5||928.5||928.5||928.5|0
1628581890000|2021-08-10 07:51:30|929.2|928.6|929.7|928.9|930|929|929.2|928.6|1904
1628581900000|2021-08-10 07:51:40|929.6|928.8|929.2|928.4|929.6|928.9|929.2|928.4|0
1628581910000|2021-08-10 07:51:50||928.5||928.5||928.5||928.5|0
1628581920000|2021-08-10 07:52:00|929.1|928.4|928.6|927.8|929.1|928.4|928.6|927.8|2358
1628581930000|2021-08-10 07:52:10|928.8|927.9|929|928.3|929|928.4|928.6|927.9|380
1628581950000|2021-08-10 07:52:30|928.9|928.2|928.7|927.7|928.9|928.2|928.7|927.6|0
1628581960000|2021-08-10 07:52:40|928.6|927.6|927.9|927.3|928.6|927.6|927.9|927.3|0
1628581970000|2021-08-10 07:52:50|928|927.4|928.3|927.3|928.3|927.4|928|927.2|0
1628581980000|2021-08-10 07:53:00|928.4|927.4|928.8|928.5|929|928.5|928.4|927.4|1322
1628581990000|2021-08-10 07:53:10|928.7|928.1|928.7|928|928.7|928.1|928.7|928|500
1628582000000|2021-08-10 07:53:20|928.6|927.8|927.9|927|928.6|927.8|927.9|927|710
1628582020000|2021-08-10 07:53:40||927.1||927.1||927.1||927.1|0
1628582040000|2021-08-10 07:54:00|927.8|927|928.5|927.3|928.5|927.3|927.8|927|1547
1628582050000|2021-08-10 07:54:10|928.4||928.4||928.4||928.3||0
1628582060000|2021-08-10 07:54:20|928.3|927.2|928|927.2|928.3|927.2|928|927.2|0
1628582070000|2021-08-10 07:54:30|927.9|927|927.5|926.7|927.9|927|927.5|926.6|0
1628582080000|2021-08-10 07:54:40|927.4|926.5|927|925.8|927.4|926.5|926.7|925.7|497
1628582090000|2021-08-10 07:54:50|927.1||926.8||927.1||926.8||0
1628582100000|2021-08-10 07:55:00|926.7|926.5|926.8|926.5|926.8|926.5|926.6|925.8|2531
1628582110000|2021-08-10 07:55:10|927|926.6|927.6|926.7|927.6|926.8|927|926.6|190
1628582150000|2021-08-10 07:55:50|927.7|926.8|928.5|927.3|928.5|927.3|927.7|926.8|999
1628582160000|2021-08-10 07:56:00|928.4||928.4||928.4||928.4||0
1628582170000|2021-08-10 07:56:10|928.5|927.5|928.7|928.5|929|928.5|928.5|927.5|4590
1628582190000|2021-08-10 07:56:30|928.6|928.1|928.6|928.1|928.6|928.1|928.6|928|1201
1628582200000|2021-08-10 07:56:40||928||928||928||928|0
1628582220000|2021-08-10 07:57:00|928.5|927.8|928.4|927.6|928.5|927.8|928.4|927.6|0
1628582240000|2021-08-10 07:57:20|928.6|927.7|928.9|928.3|928.9|928.4|928.5|927.7|349
1628582260000|2021-08-10 07:57:40|929|928.4|929.9|928.8|929.9|928.8|928.9|928.4|2265
1628582270000|2021-08-10 07:57:50|929.8|928.9|930|929|930|929|929.8|928.9|797
1628582280000|2021-08-10 07:58:00|929.9|929.1|929.9|929.1|929.9|929.1|929.8|929.1|0
1628582320000|2021-08-10 07:58:40|929.8|929|929.6|928.9|929.8|929|929.6|928.9|0
1628582330000|2021-08-10 07:58:50|929.5|928.7|929.4|928.5|929.5|928.7|929.4|928.5|2225
1628582340000|2021-08-10 07:59:00||928.6||928.6||928.6||928.6|0
1628582360000|2021-08-10 07:59:20|929.3|928.4|929.2|928.3|929.3|928.4|929.2|928.3|774
1628582370000|2021-08-10 07:59:30||928.4||928.4||928.4||928.4|15
1628582380000|2021-08-10 07:59:40|929.4|928.5|930|929.2|930|929.2|929.2|928.5|820
1628582420000|2021-08-10 08:00:20|929.9|929.1|929.9|929.1|929.9|929.1|929.9|929.1|0
1628582440000|2021-08-10 08:00:40|929.8|929.2|929.8|929.2|929.8|929.2|929.8|929.2|0
1628582450000|2021-08-10 08:00:50||929.3||929.3||929.3||929.3|0
1628582490000|2021-08-10 08:01:30|930|929.4|930.6|929.6|930.6|929.6|930|929.4|1607
1628582500000|2021-08-10 08:01:40|930.7|929.7|930.9|930|931|930|930.7|929.7|203
1628582510000|2021-08-10 08:01:50|931|930.1|931|930.2|931|930.2|931|930.1|0
1628582520000|2021-08-10 08:02:00|931.1|930.3|929.1|928.7|931.6|930.6|928.8|927.9|15876
1628582530000|2021-08-10 08:02:10|929|928.4|929|928.2|929.1|928.4|928.9|928.1|1
1628582550000|2021-08-10 08:02:30|929.1|928.3|929.8|928.8|929.9|928.8|929.1|928.3|829
1628582560000|2021-08-10 08:02:40|929.9||929.9||930||929.9||13
1628582620000|2021-08-10 08:03:40|929.8||929.9||930||929.7||0
1628582630000|2021-08-10 08:03:50|930||930||930||930||0
1628582640000|2021-08-10 08:04:00|930.1|928.9|931|930.2|931.1|930.2|930.1|928.9|1686
1628582670000|2021-08-10 08:04:30|930.9|930.1|930.4|929.6|930.9|930.1|930.4|929.6|625
1628582680000|2021-08-10 08:04:40|930.3|929.5|930.4|929.5|930.4|929.5|930.3|929.5|0
1628582690000|2021-08-10 08:04:50|930.3|929.6|930.7|929.8|930.7|929.9|930.3|929.5|604
1628582700000|2021-08-10 08:05:00|930.8|929.9|931.5|930.4|931.5|930.4|930.8|929.9|539
1628582730000|2021-08-10 08:05:30|931.4|930.3|930.6|929.7|931.4|930.3|930.6|929.5|3594
1628582740000|2021-08-10 08:05:40|930.7|929.8|930.6|929.8|930.7|929.8|930.6|929.8|1000
1628582760000|2021-08-10 08:06:00|930.5|929.9|930.6|929.9|930.6|929.9|930.4|929.9|0
1628582770000|2021-08-10 08:06:10||930||930.1||930.1||930|0
1628582780000|2021-08-10 08:06:20|930.8|930.2|931.2|930.4|931.5|930.5|930.8|930.2|189
1628582790000|2021-08-10 08:06:30||930.5||930.5||930.5||930.5|0
1628582810000|2021-08-10 08:06:50||930.6||930.4||930.6||930.4|0
1628582820000|2021-08-10 08:07:00|931.1|930.5|931.1|930.4|931.1|930.5|931.1|930.4|0
1628582830000|2021-08-10 08:07:10||930.5||930.5||930.5||930.5|0
1628582840000|2021-08-10 08:07:20|931|930.6|931.4|930.9|931.7|930.9|931|930.6|414
1628582850000|2021-08-10 08:07:30|931.3||931.3||931.3||931.3||0
1628582860000|2021-08-10 08:07:40|931.1|930.7|931|930.4|931.1|930.7|931|930.4|209
1628582870000|2021-08-10 08:07:50|931.1|930.5|931.1|930.5|931.1|930.5|931.1|930.5|0
1628582900000|2021-08-10 08:08:20|931||931||931||931||0
1628582930000|2021-08-10 08:08:50|930.9|930.4|930.9|930.4|930.9|930.4|930.9|930.4|26
1628582960000|2021-08-10 08:09:20|931|930.2|930.9|930.2|931|930.2|930.8|930.2|252
1628582980000|2021-08-10 08:09:40|930.8|930.5|930.3|929.8|930.8|930.5|930.1|929.6|1696
1628582990000|2021-08-10 08:09:50|930.2|929.6|929.8|929.2|930.2|929.8|929.8|929.2|1465
1628583000000|2021-08-10 08:10:00|929.7||929.7||929.7||929.7||0
1628583010000|2021-08-10 08:10:10|929.6||929.6||929.6||929.6||0
1628583020000|2021-08-10 08:10:20|929.5|929|929.1|928.5|929.5|929|929.1|928.5|793
1628583030000|2021-08-10 08:10:30|929.2|928.6|929.2|928.5|929.2|928.6|929.1|928.5|0
1628583050000|2021-08-10 08:10:50||928.6||928.6||928.6||928.6|0
1628583060000|2021-08-10 08:11:00|929.1|928.5|929|928.2|929.3|928.5|929|928.1|2000
1628583070000|2021-08-10 08:11:10||928.1||928.1||928.1||928.1|0
1628583080000|2021-08-10 08:11:20|928.9|928.3|928.9|928.3|928.9|928.3|928.9|928.3|500
1628583090000|2021-08-10 08:11:30|928.8|928.1|928.2|927.5|928.8|928.1|928.2|927.5|1
1628583100000|2021-08-10 08:11:40|928.1||928.2||928.2||928.1||0
1628583120000|2021-08-10 08:12:00|928.1||928.1||928.1||928.1||0
1628583130000|2021-08-10 08:12:10|928||928||928||928||0
1628583150000|2021-08-10 08:12:30|927.9|927.6|928.2|927.5|928.6|927.8|927.8|927.5|193
1628583160000|2021-08-10 08:12:40||927.6||927.5||927.6||927.5|0
1628583170000|2021-08-10 08:12:50|928.1|927.6|928|927.5|928.1|927.6|928|927.5|0
1628583180000|2021-08-10 08:13:00|927.9|927.3|927.7|927|927.9|927.3|927.7|927|29
1628583200000|2021-08-10 08:13:20|927.6|926.8|927.5|926.7|927.6|926.8|927.5|926.5|480
1628583220000|2021-08-10 08:13:40|927.6|926.8|927.4|926.8|928.1|926.8|927.4|926.8|430
1628583230000|2021-08-10 08:13:50|927.3|926.7|927.4|926.7|927.4|926.7|927.3|926.7|0
1628583240000|2021-08-10 08:14:00|927.6|926.8|928.2|927.4|928.2|927.4|927.6|926.8|542
1628583270000|2021-08-10 08:14:30|928.1|927.5|928.2|927.5|928.2|927.5|928.1|927.5|90
1628583290000|2021-08-10 08:14:50|928.1|927.6|928.1|927.6|928.1|927.6|928.1|927.6|0
1628583320000|2021-08-10 08:15:20|928|927.2|927.8|926.9|928|927.2|927.7|926.8|1000
1628583330000|2021-08-10 08:15:30|927.6|926.8|927.5|926.5|927.6|926.8|927.5|926.5|0
1628583340000|2021-08-10 08:15:40|927.4|926.6|927.4|926.6|927.4|926.6|927.4|926.6|0
1628583390000|2021-08-10 08:16:30||926.7||926.8||926.8||926.5|0
1628583410000|2021-08-10 08:16:50|927.3|926.6|927.3|926.5|927.3|926.6|927.3|926.5|1
1628583450000|2021-08-10 08:17:30|927.2|926.4|927.1|926.4|927.3|926.4|926.6|925.9|802
1628583470000|2021-08-10 08:17:50|927|926.2|926.6|925.6|927|926.2|926.6|925.6|319
1628583480000|2021-08-10 08:18:00|926.5|925.5|926.2|925.3|926.5|925.5|926.2|925.2|1365
1628583540000|2021-08-10 08:19:00|926.1|925.1|925.8|925.1|926.1|925.1|925.8|925.1|1587
1628583550000|2021-08-10 08:19:10|925.7|925|925.6|924.7|925.7|925|925.5|924.7|6038
1628583580000|2021-08-10 08:19:40||924.8||924.8||924.8||924.8|0
1628583590000|2021-08-10 08:19:50|925.7|924.9|925.9|925|926.4|925.4|925.7|924.9|533
1628583600000|2021-08-10 08:20:00|925.8|924.9|925.8|924.9|925.8|924.9|925.8|924.8|0
1628583650000|2021-08-10 08:20:50|925.9|925|926.2|925.4|926.5|925.4|925.9|925|613
1628583660000|2021-08-10 08:21:00||925.3||925.1||925.3||925|0
1628583670000|2021-08-10 08:21:10|926.1|925|925.9|925|926.1|925|925.9|925|0
1628583680000|2021-08-10 08:21:20|926.1|925.1|926.2|925.1|926.2|925.1|926.1|925.1|0
1628583690000|2021-08-10 08:21:30||925.2||925.3||925.3||925.2|0
1628583700000|2021-08-10 08:21:40|926.1|925.2|926.2|925.4|926.2|925.5|925.9|925|0
1628583730000|2021-08-10 08:22:10|926.1|925.2|926.1|925.1|926.2|925.2|925.8|925.1|1002
1628583740000|2021-08-10 08:22:20|926|925.2|926.2|925.6|926.5|925.6|926|925.2|2000
1628583760000|2021-08-10 08:22:40|926.1|925.4|926|925.4|926.2|925.4|925.9|925.4|751
1628583780000|2021-08-10 08:23:00|925.9|925.3|925.6|925|926|925.3|925.4|924.6|3195
1628583800000|2021-08-10 08:23:20|925.7|925.1|926|925.2|926|925.3|925.7|925.1|221
1628583810000|2021-08-10 08:23:30||925.3||925.3||925.3||925.3|0
1628583820000|2021-08-10 08:23:40|926.1|925.4|926.5|925.7|926.7|925.8|926|925.4|4081
1628583830000|2021-08-10 08:23:50|926.6|925.8|926.9|926|927|926|926.6|925.8|0
1628583840000|2021-08-10 08:24:00|||||||||80
1628583850000|2021-08-10 08:24:10||926.1||926.1||926.1||926.1|0
1628583860000|2021-08-10 08:24:20|927|926.2|927.2|926.2|927.3|926.2|927|926.2|0
1628583870000|2021-08-10 08:24:30|927.1|926.3|926.3|925.6|927.1|926.3|926.3|925.3|196
1628583930000|2021-08-10 08:25:30|926.4||926.6||926.7||926.4||0
1628583940000|2021-08-10 08:25:40|926.5|926.3|926.4|925.6|926.5|926.3|926.4|925.6|220
1628583950000|2021-08-10 08:25:50|926.2|925.4|926.2|925.4|926.2|925.4|926|925.4|1001
1628583960000|2021-08-10 08:26:00|926.1|925.2|925.6|925|926.1|925.2|925.5|925|23
1628583970000|2021-08-10 08:26:10|925.5|924.9|925.2|925|925.5|925|925.1|924.4|1407
1628583980000|2021-08-10 08:26:20|925.1|924.8|924.9|924.4|925.2|924.8|924.9|924.4|15
1628583990000|2021-08-10 08:26:30|925||925||925.1||925||0
1628584000000|2021-08-10 08:26:40|925.2|924.7|925.5|924.9|925.5|924.9|925.2|924.7|189
1628584010000|2021-08-10 08:26:50||925||924.9||925||924.9|0
1628584020000|2021-08-10 08:27:00||924.8||925||925||924.8|120
1628584030000|2021-08-10 08:27:10|925.7|925.1|926.2|925.1|926.4|925.1|925.7|925.1|260
1628584040000|2021-08-10 08:27:20|926.1||926||926.1||926||0
1628584050000|2021-08-10 08:27:30|926.1|925.2|926.1|925.3|926.3|925.3|926.1|925.2|0
1628584070000|2021-08-10 08:27:50|926.2|925.4|926.7|926.1|927.1|926.2|926.1|925.4|247
1628584090000|2021-08-10 08:28:10||926.2||926.2||926.2||926.2|0
1628584100000|2021-08-10 08:28:20||926.3||926.4||926.4||926.3|0
1628584110000|2021-08-10 08:28:30|926.9|926.5|928|926.8|928|926.8|926.9|926.5|15
1628584130000|2021-08-10 08:28:50|927.9||927.8||927.9||927.7||0
1628584140000|2021-08-10 08:29:00|927.7|926.9|927.1|926|927.7|926.9|927|925.9|121
1628584190000|2021-08-10 08:29:50||925.9||925.8||925.9||925.8|0
1628584210000|2021-08-10 08:30:10|926.9|925.7|926.2|925.5|926.9|925.7|926.2|925.5|0
1628584220000|2021-08-10 08:30:20|926.3|925.4|926.2|925.5|926.3|925.5|926.2|925.2|0
1628584230000|2021-08-10 08:30:30|926.1||926.2||926.2||926.1||0
1628584240000|2021-08-10 08:30:40|926.1||926.1||926.1||926.1||0
1628584250000|2021-08-10 08:30:50|926|925.3|925.8|925.1|926|925.5|925.8|925.1|69
1628584260000|2021-08-10 08:31:00||925.2||925.1||925.2||925.1|0
1628584270000|2021-08-10 08:31:10||924.9||924.9||924.9||924.8|0
1628584280000|2021-08-10 08:31:20|925.7|924.8|925.7|924.8|925.7|924.8|925.7|924.8|0
1628584290000|2021-08-10 08:31:30|925.6||925.6||925.6||925.6||0
1628584320000|2021-08-10 08:32:00|925.5|924.7|925.4|924.7|925.6|924.7|925.4|924.7|0
1628584340000|2021-08-10 08:32:20|925.6|924.8|925.8|924.8|925.9|924.8|925.6|924.8|380
1628584350000|2021-08-10 08:32:30||924.7||924.7||924.7||924.7|0
1628584400000|2021-08-10 08:33:20|925.7|924.6|925.3|924.4|925.7|924.7|925.2|924.2|4036
1628584410000|2021-08-10 08:33:30|925.2|924.3|925.1|924.3|925.2|924.4|925.1|924.3|18
1628584420000|2021-08-10 08:33:40|925||925||925||925||0
1628584430000|2021-08-10 08:33:50|924.9||924.7||924.9||924.7||0
1628584450000|2021-08-10 08:34:10|924.9|924.5|925.1|924.3|925.2|924.6|924.9|924.3|5345
1628584460000|2021-08-10 08:34:20|924.9|924.1|924.7|924|924.9|924.1|924.6|924|283
1628584500000|2021-08-10 08:35:00|924.6|923.8|924.6|923.8|924.6|923.8|924.1|923.6|4094
1628584510000|2021-08-10 08:35:10|924.5||924.5||924.5||924.5||0
1628584520000|2021-08-10 08:35:20|924.7|923.9|925.3|924.2|925.3|924.2|924.7|923.9|327
1628584530000|2021-08-10 08:35:30|925||925||925||925||0
1628584550000|2021-08-10 08:35:50||924.4||924.4||924.4||924.4|0
1628584580000|2021-08-10 08:36:20||924.5||924.4||924.5||924.4|0
1628584600000|2021-08-10 08:36:40|925.1|924.5|926|925|926.1|925|925|924.5|382
1628584610000|2021-08-10 08:36:50|926.1|925.1|926.3|925.2|926.3|925.2|926.1|925.1|0
1628584620000|2021-08-10 08:37:00|926.2||926.1||926.2||926.1||0
1628584630000|2021-08-10 08:37:10|926|925.1|925.2|924.4|926|925.2|925.2|924.4|1521
1628584690000|2021-08-10 08:38:10|925.1||925||925.1||925||0
1628584730000|2021-08-10 08:38:50|924.9|924.5|924.7|924.6|925|924.6|924.7|924.4|1297
1628584740000|2021-08-10 08:39:00|924.9|924.7|925.3|924.7|925.3|924.7|924.9|924.7|127
1628584750000|2021-08-10 08:39:10|925.2||925.3||925.3||925.2||0
1628584760000|2021-08-10 08:39:20|925.2|925|925.3|925|925.3|925|925.2|925|0
1628584770000|2021-08-10 08:39:30|925.4|925.1|926.1|925.2|926.2|925.2|925.4|925|102
1628584780000|2021-08-10 08:39:40|926||926.1||926.1||926||0
1628584800000|2021-08-10 08:40:00|926.2|925.3|926.4|925.6|926.7|925.6|926.2|925.3|0
1628584810000|2021-08-10 08:40:10|926.5|925.7|926.4|925.7|926.5|925.7|926.4|925.7|0
1628584820000|2021-08-10 08:40:20|926.5|925.8|927.1|926.3|927.2|926.3|926.5|925.8|2732
1628584830000|2021-08-10 08:40:30|927.2|926.4|927.1|926.4|927.2|926.4|927.1|926.4|0
1628584860000|2021-08-10 08:41:00|927|926.3|926.3|925.4|927|926.3|926.3|925.3|629
1628584870000|2021-08-10 08:41:10|926.2|925.3|926.1|925.2|926.2|925.3|925.9|925|0
1628584880000|2021-08-10 08:41:20|926.2|926|926.8|926|926.8|926.1|926.1|926|1152
1628584890000|2021-08-10 08:41:30|926.9|926.1|927.2|926.1|927.2|926.1|926.9|926.1|0
1628584940000|2021-08-10 08:42:20|927.3|926.2|928|926.8|928|926.8|927.3|926.2|1050
1628584960000|2021-08-10 08:42:40|928.1|926.9|928.1|927.2|928.6|927.2|928.1|926.9|0
1628584970000|2021-08-10 08:42:50|928.2|927.3|928.5|927.4|928.5|927.4|928.2|927.3|0
1628584980000|2021-08-10 08:43:00|928.4|927.5|928.4|927.5|928.4|927.5|928.4|927.5|0
1628584990000|2021-08-10 08:43:10|928.3|927.3|927.9|927.2|928.3|927.3|927.8|927.2|63
1628585000000|2021-08-10 08:43:20|928|927.1|928.2|927.2|928.3|927.2|927.9|927.1|0
1628585020000|2021-08-10 08:43:40|928.3||928.5||928.5||928.3||0
1628585030000|2021-08-10 08:43:50|928.4||928.1||928.4||928.1||0
1628585040000|2021-08-10 08:44:00|928.2|927.3|928.1|927.6|928.6|927.7|928.1|927.3|1300
1628585050000|2021-08-10 08:44:10||927.4||927.4||927.4||927.4|0
1628585060000|2021-08-10 08:44:20|928.3|927.5|929.2|928|929.3|928|928.3|927.5|128
1628585070000|2021-08-10 08:44:30|929.4|928.1|928.8|927.9|929.6|928.4|928.8|927.9|3500
1628585080000|2021-08-10 08:44:40|928.7|928|928.7|927.9|928.7|928|928.7|927.9|0
1628585090000|2021-08-10 08:44:50|928.6|928|928.6|928|928.6|928|928.6|928|0
1628585100000|2021-08-10 08:45:00||927.9||928||928||927.9|0
1628585120000|2021-08-10 08:45:20|928.5|928.1|929.3|928.3|929.4|928.3|928.5|928.1|3110
1628585130000|2021-08-10 08:45:30|929.4|928.4|930|929.2|930|929.2|929.2|928.4|1001
1628585140000|2021-08-10 08:45:40||929.1||929.5||929.5||929|0
1628585150000|2021-08-10 08:45:50|929.9|929.3|929|928|929.9|929.3|929|927.8|7959
1628585160000|2021-08-10 08:46:00|928.9||928.6||928.9||928.6||0
1628585170000|2021-08-10 08:46:10|928.5|927.8|928.2|927.8|928.5|927.8|928.2|927.8|170
1628585180000|2021-08-10 08:46:20|928.1|927.6|928.1|927.6|928.1|927.6|928.1|927.6|164
1628585190000|2021-08-10 08:46:30|928.3|927.7|929.1|927.7|929.1|927.7|928.3|927.7|562
1628585210000|2021-08-10 08:46:50|929.3|927.8|929.2|927.9|929.3|927.9|929.2|927.8|0
1628585220000|2021-08-10 08:47:00|929.3|928.1|929.9|928.6|929.9|928.6|929.3|928.1|0
1628585230000|2021-08-10 08:47:10|930|928.8|930|928.9|930|928.9|930|928.8|0
1628585320000|2021-08-10 08:48:40|929.9|928.8|929.9|928.8|929.9|928.8|929.9|928.8|250
1628585350000|2021-08-10 08:49:10|929.8||929.7||929.8||929.7||0
1628585370000|2021-08-10 08:49:30|929.6|928.6|929|928|929.6|928.6|929|928|1481
1628585380000|2021-08-10 08:49:40|928.9|927.9|928.9|927.9|928.9|927.9|928.9|927.9|0
1628585390000|2021-08-10 08:49:50||928||928||928||928|0
1628585460000|2021-08-10 08:51:00|929|928.1|929.2|928.3|929.2|928.4|929|928.1|1201
1628585500000|2021-08-10 08:51:40|929.1||929.1||929.1||929.1||0
1628585510000|2021-08-10 08:51:50|929.2|928.4|929.2|928.3|929.3|928.4|929.2|928.3|0
1628585520000|2021-08-10 08:52:00|929.3|928.4|929.3|928.5|929.7|928.7|929.3|928.4|807
1628585540000|2021-08-10 08:52:20||928.6||928.6||928.6||928.6|0
1628585560000|2021-08-10 08:52:40|||||||||50
1628585580000|2021-08-10 08:53:00|929.2|928.5|929.2|928.5|929.2|928.5|929.1|928.4|0
1628585590000|2021-08-10 08:53:10||928.6||928.6||928.6||928.6|0
1628585610000|2021-08-10 08:53:30||928.5||928.5||928.5||928.5|0
1628585620000|2021-08-10 08:53:40|929.4|928.6|929.7|928.6|929.7|928.6|929.4|928.6|118
1628585650000|2021-08-10 08:54:10|929.8||929.8||929.8||929.8||0
1628585710000|2021-08-10 08:55:10|929.9|928.9|930.6|929.2|930.6|929.2|929.9|928.9|440
1628585740000|2021-08-10 08:55:40|930.7|929.3|931.7|930.2|931.8|930.4|930.7|929.3|144
1628585750000|2021-08-10 08:55:50||930.3||930.3||930.3||930.3|0
1628585770000|2021-08-10 08:56:10||930.4||930.4||930.4||930.4|0
1628585850000|2021-08-10 08:57:30|931.3|930.2|930.8|929.7|931.3|930.2|930.8|929.6|559
1628585870000|2021-08-10 08:57:50||929.6||929.5||929.6||929.5|0
1628585880000|2021-08-10 08:58:00|930.7|929.3|930.6|929.2|930.7|929.3|930.6|929.2|0
1628585890000|2021-08-10 08:58:10|930.5|929.3|930.2|929.3|930.5|929.3|930.2|929.3|0
1628585900000|2021-08-10 08:58:20|930.1||930.1||930.1||930.1||0
1628585920000|2021-08-10 08:58:40|930.2|929.4|930.9|929.6|930.9|929.6|930.2|929.4|500
1628585930000|2021-08-10 08:58:50|931.1|929.8|931.1|929.9|931.2|929.9|931.1|929.8|0
1628585950000|2021-08-10 08:59:10|931.3|930|931.2|930|931.3|930|931.2|930|0
1628585960000|2021-08-10 08:59:20|931.1|930.4|931|929.8|931.1|930.4|931|929.8|20
1628585970000|2021-08-10 08:59:30||929.6||929.6||929.6||929.6|0
1628585990000|2021-08-10 08:59:50||929.5||929.2||929.5||929.2|0
1628586000000|2021-08-10 09:00:00||929.3||929.4||929.4||929.3|0
1628586010000|2021-08-10 09:00:10|930.9||930.6||930.9||930.6||0
1628586020000|2021-08-10 09:00:20||929.3||929.2||929.3||929.2|0
1628586060000|2021-08-10 09:01:00|||||||||50
1628586070000|2021-08-10 09:01:10|930.2||930||930.2||930||0
1628586120000|2021-08-10 09:02:00||929.3||929.2||929.3||929.2|0
1628586130000|2021-08-10 09:02:10|929.9|929.1|929.4|929|929.9|929.2|929.4|929|1953
1628586140000|2021-08-10 09:02:20|929.6|929.1|929.8|929|929.8|929.1|929.6|929|375
1628586170000|2021-08-10 09:02:50|929.6||929.6||929.6||929.4||0
1628586180000|2021-08-10 09:03:00|929.5||929.5||929.5||929.5||0
1628586190000|2021-08-10 09:03:10|929.4|928.8|928.5|928|929.4|928.8|928.5|928|5068
1628586200000|2021-08-10 09:03:20|928.4|927.8|928|927.1|928.4|927.8|928|926.9|477
1628586210000|2021-08-10 09:03:30|927.9||927.6||927.9||927.6||0
1628586220000|2021-08-10 09:03:40|927.5|926.9|927.2|926.7|927.5|926.9|926.9|926.3|301
1628586230000|2021-08-10 09:03:50|927.1|926.8|927.3|926.7|927.3|926.8|926.9|926.7|726
1628586240000|2021-08-10 09:04:00|927.2||927.2||927.3||927.2||0
1628586250000|2021-08-10 09:04:10|927.3|926.8|927.7|926.9|927.7|926.9|927.3|926.8|723
1628586270000|2021-08-10 09:04:30|927.6||927.6||927.6||927.6||0
1628586300000|2021-08-10 09:05:00|927.7|927|928|927.2|928.5|927.2|927.7|927|274
1628586310000|2021-08-10 09:05:10|928.2|927.3|929.4|928.2|929.5|928.2|928.2|927.3|462
1628586320000|2021-08-10 09:05:20|929.5|928.3|930.2|928.8|930.2|928.8|929.5|928.3|0
1628586380000|2021-08-10 09:06:20|930.1|928.9|930.1|929|930.1|929|930.1|928.9|0
1628586400000|2021-08-10 09:06:40|930|928.9|929.2|928.6|930|928.9|928.6|928.1|3159
1628586410000|2021-08-10 09:06:50|929.3||929.2||929.3||929.2||0
1628586420000|2021-08-10 09:07:00|929.4|928.7|929.9|929|929.9|929|929.4|928.7|180
1628586440000|2021-08-10 09:07:20|929.8||929.8||929.8||929.8||0
1628586460000|2021-08-10 09:07:40|929.9|929.1|930.2|929.7|930.2|929.7|929.9|929.1|83
1628586470000|2021-08-10 09:07:50|930.1|929.8|930.1|929.6|930.2|929.8|929.8|929.6|258
1628586480000|2021-08-10 09:08:00|930|929.3|928.9|928|930|929.3|928.9|928|1803
1628586490000|2021-08-10 09:08:10|928.8|928.1|928.7|928.1|928.8|928.1|928.7|928.1|0
1628586510000|2021-08-10 09:08:30|928.6||928.5||928.6||928.5||0
1628586540000|2021-08-10 09:09:00|928.6|928.2|928.8|928.3|929.3|928.4|928.6|928|2459
1628586550000|2021-08-10 09:09:10||928.2||928.2||928.2||928.2|0
1628586560000|2021-08-10 09:09:20||928.3||928.3||928.3||928.3|0
1628586570000|2021-08-10 09:09:30|928.7||928.7||928.7||928.7||0
1628586590000|2021-08-10 09:09:50|928.9|928.4|929.5|928.6|929.5|928.6|928.9|928.4|201
1628586600000|2021-08-10 09:10:00|929.6||929.6||929.6||929.6||0
1628586630000|2021-08-10 09:10:30||928.8||928.8||928.8||928.8|0
1628586660000|2021-08-10 09:11:00|929.5|928.9|929.6|928.9|929.7|928.9|929.5|928.8|0
1628586670000|2021-08-10 09:11:10|929.7|929|929.9|929.2|929.9|929.2|929.7|929|0
1628586700000|2021-08-10 09:11:40|929.8||929.9||929.9||929.8||0
1628586710000|2021-08-10 09:11:50|929.8|929|929.5|928.6|929.8|929|929.5|928.5|780
1628586750000|2021-08-10 09:12:30|929.6|928.8|929.6|928.8|929.6|928.8|929.6|928.8|0
1628586760000|2021-08-10 09:12:40|929.5||929.5||929.5||929.5||0
1628586820000|2021-08-10 09:13:40|929.6|928.9|929.5|928.9|929.7|928.9|929.5|928.9|0
1628586830000|2021-08-10 09:13:50|929.6|929|930|929.2|930|929.2|929.6|929|446
1628586840000|2021-08-10 09:14:00||929.3||929.3||929.3||929.3|0
1628586910000|2021-08-10 09:15:10||929.2||929.2||929.2||929.2|0
1628586950000|2021-08-10 09:15:50||929.3||929.3||929.3||929.3|0
1628586970000|2021-08-10 09:16:10|929.9|929.4|930|929.4|930|929.4|929.9|929.4|0
1628586980000|2021-08-10 09:16:20|929.8|929.3|929.8|929.2|929.8|929.3|929.7|929.2|73
1628587000000|2021-08-10 09:16:40|929.4|929.3|929.7|929.3|929.8|929.3|929.4|929.2|564
1628587010000|2021-08-10 09:16:50|929.6|929.2|928.8|928.7|929.6|929.2|928.8|928.7|972
1628587020000|2021-08-10 09:17:00|928.7|928.6|928.7|928.6|928.8|928.6|928.7|928.6|0
1628587030000|2021-08-10 09:17:10|928.9|928.4|929.1|928.3|929.2|928.4|928.9|928|169
1628587040000|2021-08-10 09:17:20|929|928.4|929|928.4|929.2|928.4|928.9|928.1|0
1628587050000|2021-08-10 09:17:30|928.9|928.2|928.8|928|928.9|928.2|928.8|928|297
1628587060000|2021-08-10 09:17:40|928.7|927.9|928.6|928|928.7|928|928.6|927.7|391
1628587080000|2021-08-10 09:18:00|928.7|928.1|928.9|928.1|928.9|928.1|928.7|928.1|0
1628587100000|2021-08-10 09:18:20|928.8|928|928.8|928.1|928.8|928.1|928.8|928|0
1628587120000|2021-08-10 09:18:40|928.7|928.2|928.5|928|928.7|928.5|928.5|928|1005
1628587130000|2021-08-10 09:18:50|928.4||928.3||928.4||928.3||0
1628587180000|2021-08-10 09:19:40|928.5|928.1|928.8|928|928.9|928.2|928.5|928|218
1628587190000|2021-08-10 09:19:50|928.9|928.1|928.9|928.1|928.9|928.1|928.9|928.1|0
1628587200000|2021-08-10 09:20:00|928.8|928|928.8|928|928.8|928|928.8|928|0
1628587300000|2021-08-10 09:21:40|928.7|927.8|928.4|927.5|928.7|927.8|928.4|927.5|265
1628587330000|2021-08-10 09:22:10||927.9||927.9||927.9||927.9|0
1628587380000|2021-08-10 09:23:00|928.5|928|928.6|927.9|928.7|928|928.5|927.9|0
1628587440000|2021-08-10 09:24:00|928.5|928|928.7|928.1|928.8|928.2|928.5|928|0
1628587450000|2021-08-10 09:24:10|928.8|928.2|928.7|928|928.8|928.2|928.7|927.9|0
1628587460000|2021-08-10 09:24:20|928.8|928.1|928.8|928.1|928.8|928.1|928.8|928.1|0
1628587490000|2021-08-10 09:24:50|928.9|928.2|928.9|928.2|929.1|928.3|928.9|928.2|1275
1628587510000|2021-08-10 09:25:10|928.8||928.8||928.8||928.7||0
1628587520000|2021-08-10 09:25:20||928.3||928.2||928.4||928.2|0
1628587530000|2021-08-10 09:25:30||928.3||928.1||928.3||928|0
1628587540000|2021-08-10 09:25:40|928.7|928|928.6|928|928.8|928.1|928.6|928|0
1628587560000|2021-08-10 09:26:00|928.7|928.1|928.8|928.1|928.9|928.1|928.7|928.1|1214
1628587570000|2021-08-10 09:26:10|928.9|928.2|929.6|928.8|929.6|928.8|928.9|928.2|937
1628587580000|2021-08-10 09:26:20|929.5|928.9|929.6|928.9|929.6|928.9|929.5|928.9|0
1628587600000|2021-08-10 09:26:40|929.5|928.8|929.5|928.8|929.5|928.8|929.5|928.8|0
1628587610000|2021-08-10 09:26:50|929.4|928.5|929.2|928.4|929.4|928.5|929.2|928.3|3000
1628587620000|2021-08-10 09:27:00|929.1|928.3|928.9|928|929.1|928.3|928.9|928|0
1628587630000|2021-08-10 09:27:10|928.8||928.7||928.8||928.7||0
1628587640000|2021-08-10 09:27:20|928.6||928.6||928.6||928.6||0
1628587650000|2021-08-10 09:27:30|928.5||928.5||928.5||928.5||187
1628587740000|2021-08-10 09:29:00|928.4|927.9|927.8|927.1|928.4|927.9|927.8|927.1|367
1628587790000|2021-08-10 09:29:50||927.2||927.1||927.2||927.1|0
1628587800000|2021-08-10 09:30:00||927.2||927.3||927.3||927.2|0
1628587810000|2021-08-10 09:30:10||927.2||927.2||927.2||927.1|0
1628587820000|2021-08-10 09:30:20|927.7|927.1|927.7|927.1|927.7|927.1|927.7|927.1|0
1628587830000|2021-08-10 09:30:30|927.6|927|927.7|927|927.7|927|927.6|926.8|0
1628587840000|2021-08-10 09:30:40||927.1||927.1||927.1||927.1|0
1628587850000|2021-08-10 09:30:50||927||927||927||926.9|0
1628587860000|2021-08-10 09:31:00|927.6|926.9|927.2|926.4|927.6|926.9|927.1|926.3|300
1628587870000|2021-08-10 09:31:10|927.1|926.3|927.1|926.6|927.1|926.6|927|926.3|0
1628587900000|2021-08-10 09:31:40|927|926.4|927|926.3|927|926.4|927|926.3|240
1628587910000|2021-08-10 09:31:50||926.4||926.4||926.4||926.4|0
1628587920000|2021-08-10 09:32:00|926.9|926.3|926.9|926.4|926.9|926.4|926.9|926.3|0
1628587930000|2021-08-10 09:32:10|926.8|926.3|926.8|926.3|926.9|926.3|926.8|926.3|5
1628587940000|2021-08-10 09:32:20||926.2||926.3||926.3||926.2|0
1628587970000|2021-08-10 09:32:50|927|926.5|927.7|926.9|927.8|926.9|927|926.5|166
1628587980000|2021-08-10 09:33:00|927.6|926.8|927.2|926.6|927.6|926.8|927.1|926.3|300
1628587990000|2021-08-10 09:33:10|927.1|926.4|926.9|926.5|927.3|927|926.9|926.2|11799
1628588000000|2021-08-10 09:33:20|926.8||926.8||926.8||926.8||0
1628588010000|2021-08-10 09:33:30|926.7|926.3|926.5|926.2|926.8|926.3|926.5|926.2|678
1628588020000|2021-08-10 09:33:40|926.4|926|926.3|925.7|926.5|926|926.3|925.7|1610
1628588040000|2021-08-10 09:34:00||925.8||925.9||925.9||925.8|0
1628588060000|2021-08-10 09:34:20|926.5|926|927.1|926.4|927.5|926.6|926.5|926|2082
1628588070000|2021-08-10 09:34:30|927.2|926.5|927|926.4|927.2|926.7|927|926.4|205
1628588080000|2021-08-10 09:34:40|926.9|926.3|926.9|926.3|926.9|926.3|926.9|926.2|0
1628588090000|2021-08-10 09:34:50||926.2||926.2||926.2||926.2|0
1628588100000|2021-08-10 09:35:00||926.3||926.3||926.3||926.3|0
1628588130000|2021-08-10 09:35:30|927.1|926.4|927.1|926.4|927.2|926.5|927.1|926.4|192
1628588140000|2021-08-10 09:35:40|927.2|926.5|927.2|926.5|927.2|926.5|927.2|926.5|0
1628588150000|2021-08-10 09:35:50|927.3|926.6|927|926.2|927.8|927.1|927|926.1|3046
1628588190000|2021-08-10 09:36:30|926.9||926.9||926.9||926.9||2300
1628588200000|2021-08-10 09:36:40|926.8||926.9||926.9||926.8||300
1628588210000|2021-08-10 09:36:50|926.7|926|926.6|925.9|926.7|926|926.5|925.7|120
1628588220000|2021-08-10 09:37:00|926.5|925.7|926|925.2|926.5|925.7|926|925.1|688
1628588230000|2021-08-10 09:37:10|925.8||925.8||925.8||925.7||0
1628588240000|2021-08-10 09:37:20|925.7|925.1|925.6|925|925.7|925.1|925.6|925|0
1628588250000|2021-08-10 09:37:30|925.5||925.5||925.5||925.5||0
1628588270000|2021-08-10 09:37:50|925.7|925.1|925.5|925|925.8|925.1|925.5|925|4200
1628588290000|2021-08-10 09:38:10|925.4|924.8|924.9|924.2|925.5|924.8|924.9|924.2|3821
1628588300000|2021-08-10 09:38:20||924.4||924.4||924.4||924.4|0
1628588310000|2021-08-10 09:38:30|924.8|924.5|924.5|924.2|924.8|924.5|924.5|924.2|98
1628588340000|2021-08-10 09:39:00|924.7|924.3|925.8|924.8|925.8|924.8|924.7|924.3|2253
1628588350000|2021-08-10 09:39:10|925.9|925|925.6|925|926|925.2|925.3|924.8|165
1628588360000|2021-08-10 09:39:20|925.7|925.1|925.7|925.1|925.7|925.1|925.7|925.1|0
1628588380000|2021-08-10 09:39:40|925.6|925.2|925.7|925.1|925.7|925.2|925.6|924.8|53
1628588390000|2021-08-10 09:39:50|925.6|925|925.7|925.1|925.7|925.1|925.6|924.8|1250
1628588400000|2021-08-10 09:40:00|925.6|925|925.6|925|925.6|925|925.6|924.8|0
1628588460000|2021-08-10 09:41:00|925.5|925.1|925.4|925|925.5|925.1|925.4|924.8|0
1628588470000|2021-08-10 09:41:10|925.5|925.1|926|925.4|926|925.7|925.5|925.1|858
1628588480000|2021-08-10 09:41:20|925.9|925.5|925.9|925.2|925.9|925.5|925.9|925.1|0
1628588490000|2021-08-10 09:41:30|926||926||926||926||0
1628588530000|2021-08-10 09:42:10|926.1|925.3|925.9|925.1|926.9|926|925.6|925|3933
1628588540000|2021-08-10 09:42:20|925.8|925.2|925.8|925.2|925.9|925.2|925.8|925.2|1589
1628588550000|2021-08-10 09:42:30||925.1||925.1||925.1||925.1|0
1628588560000|2021-08-10 09:42:40|925.9|925.2|926|925.4|926|925.4|925.9|925.2|490
1628588580000|2021-08-10 09:43:00|926.2|925.5|926.6|926.1|926.8|926.1|926.2|925.5|2033
1628588600000|2021-08-10 09:43:20|926.5||926.5||926.6||926.5||0
1628588610000|2021-08-10 09:43:30|926.7|926.2|926.9|926.2|926.9|926.5|926.7|926.1|210
1628588630000|2021-08-10 09:43:50|926.8|926.1|926.3|925.9|926.8|926.2|926.3|925.9|516
1628588640000|2021-08-10 09:44:00|926.2|925.7|926|925.7|926.2|925.7|926|925.5|1
1628588660000|2021-08-10 09:44:20|925.9|925.5|925.8|925.1|925.9|925.5|925.6|925|37
1628588670000|2021-08-10 09:44:30|925.7|925|925.6|925|925.7|925|925.6|925|0
1628588680000|2021-08-10 09:44:40|925.5||925.4||925.5||925.4||0
1628588690000|2021-08-10 09:44:50|925.3|925.4|925.6|925|926|925.4|925.3|925|12662
1628588700000|2021-08-10 09:45:00|925.5|924.8|924.9|924.2|925.5|924.8|924.9|924.2|498
1628588710000|2021-08-10 09:45:10|924.8||924.8||924.8||924.8||0
1628588730000|2021-08-10 09:45:30|924.9|924.3|925.1|924.4|925.1|924.4|924.9|924.3|1277
1628588750000|2021-08-10 09:45:50||924.5||924.5||924.5||924.5|0
1628588760000|2021-08-10 09:46:00|925.3|925.1|926.2|925.5|926.2|925.5|925.3|925.1|3259
1628588790000|2021-08-10 09:46:30|926.3||926.3||926.3||926.3||0
1628588810000|2021-08-10 09:46:50|926.2|926|926.2|925.4|926.2|926|926.2|925.4|70
1628588820000|2021-08-10 09:47:00|926.1||926.1||926.1||926.1||0
1628588830000|2021-08-10 09:47:10||925.5||925.5||925.5||925.5|0
1628588850000|2021-08-10 09:47:30|926.3|925.6|926.6|925.8|927.4|926.3|926.3|925.6|115
1628588860000|2021-08-10 09:47:40|926.5||926.5||926.5||926.5||0
1628588880000|2021-08-10 09:48:00|926.4|926|926.2|925.2|926.4|926|926.2|925.2|8601
1628588890000|2021-08-10 09:48:10|||||||||40
1628588900000|2021-08-10 09:48:20||925.1||925.1||925.1||925.1|0
1628588960000|2021-08-10 09:49:20||925.2||925.2||925.2||925.2|0
1628588990000|2021-08-10 09:49:50|926.1|925.5|925.8|925.1|926.1|925.5|925.8|925.1|579
1628589020000|2021-08-10 09:50:20||924.9||924.8||924.9||924.7|0
1628589030000|2021-08-10 09:50:30|925.6||925.6||925.6||925.6||0
1628589050000|2021-08-10 09:50:50||925||925||925||925|0
1628589070000|2021-08-10 09:51:10|925.5||925.4||925.5||925.4||0
1628589080000|2021-08-10 09:51:20|925.3|924.7|925.1|924.2|925.3|924.7|925.1|924.2|324
1628589110000|2021-08-10 09:51:50|925.3|925.2|924.9|924.2|925.3|925.2|924.9|924.2|10527
1628589130000|2021-08-10 09:52:10|924.8|924|924.3|923.6|924.8|924|924.3|923.6|1297
1628589140000|2021-08-10 09:52:20|924.2|924|924.1|923.6|924.3|924|924.1|923.6|1
1628589150000|2021-08-10 09:52:30|924.2|923.7|924.7|924.1|924.7|924.1|924.2|923.7|1630
1628589180000|2021-08-10 09:53:00|924.9|924.2|925.6|924.6|925.7|924.6|924.9|924.2|489
1628589200000|2021-08-10 09:53:20|||||||||228
1628589210000|2021-08-10 09:53:30|925.5||925.5||925.5||925.5||0
1628589220000|2021-08-10 09:53:40||924.5||924.4||924.6||924.4|0
1628589230000|2021-08-10 09:53:50|925|924.3|924.6|923.9|925|924.3|924.6|923.9|0
1628589240000|2021-08-10 09:54:00|924.5|923.7|924.3|923.6|924.5|923.7|924.3|923.6|3410
1628589270000|2021-08-10 09:54:30|924.2|923.5|923.8|923|924.2|923.5|923.8|923|15000
1628589280000|2021-08-10 09:54:40|923.9|923.1|924.3|923.8|924.3|923.8|923.9|923.1|4851
1628589290000|2021-08-10 09:54:50|924.2|923.6|924|923.4|924.2|923.6|924|923.3|1609
1628589300000|2021-08-10 09:55:00|923.9|923.5|924.3|923.9|924.3|923.9|923.9|923.5|747
1628589310000|2021-08-10 09:55:10|924.4|924|925.1|924.3|925.2|924.3|924.4|924|299
1628589360000|2021-08-10 09:56:00|925||925||925||925||0
1628589370000|2021-08-10 09:56:10|925.2|924.4|925|924.8|925.4|924.8|925|924.4|2700
1628589380000|2021-08-10 09:56:20|925.2|924.9|926.1|925.4|926.1|925.4|925.2|924.8|688
1628589390000|2021-08-10 09:56:30|926.3|925.5|926.7|925.9|926.8|925.9|926.3|925.5|500
1628589400000|2021-08-10 09:56:40|926.6|926.2|925.1|924.6|926.6|926.2|925.1|924.5|9710
1628589410000|2021-08-10 09:56:50|925.2|924.7|925.1|924.5|925.3|924.7|924.5|923.7|4290
1628589420000|2021-08-10 09:57:00|925|924.3|924.8|924|925|924.3|924.8|923.9|0
1628589430000|2021-08-10 09:57:10|925.1|925|925.2|924.7|925.6|925|925|924|10000
1628589440000|2021-08-10 09:57:20|925.1|924.6|925.1|924.3|925.1|924.6|925.1|924.3|111
1628589450000|2021-08-10 09:57:30|925|924.4|925.6|924.8|925.7|924.8|925|924.4|5000
1628589490000|2021-08-10 09:58:10|925.5|924.7|925.5|924.5|925.5|924.7|925.5|924.5|0
1628589500000|2021-08-10 09:58:20|925.4|924.3|924.8|924|925.4|924.3|924.8|923.9|580
1628589510000|2021-08-10 09:58:30|924.7|923.9|924.8|924.2|924.8|924.2|924.6|923.8|0
1628589530000|2021-08-10 09:58:50|924.7||924.7||924.7||924.7||0
1628589540000|2021-08-10 09:59:00|924.6|924|924.3|923.8|924.6|924|924.3|923.7|1
1628589600000|2021-08-10 10:00:00|924.2||924.1||924.3||924.1||0
1628589650000|2021-08-10 10:00:50|924||924||924||924||0
1628589660000|2021-08-10 10:01:00|923.9|923.7|923.6|923.1|924|923.7|923.6|923|3645
1628589670000|2021-08-10 10:01:10|923.5|923.5|923.6|923.1|923.6|923.5|923.5|923|1
1628589700000|2021-08-10 10:01:40||923||923.3||923.3||923|0
1628589710000|2021-08-10 10:01:50|923.8|923.4|923.6|923.3|924.1|923.6|923.6|923.3|846
1628589720000|2021-08-10 10:02:00|923.5|923.2|922.8|922.1|923.5|923.2|922.8|922|40120
1628589730000|2021-08-10 10:02:10|922.7||922.7||922.7||922.7||0
1628589740000|2021-08-10 10:02:20|922.8|922.2|922.8|922.3|923.5|922.9|922.8|922.2|2924
1628589750000|2021-08-10 10:02:30|922.7|922.2|922.2|921.7|922.7|922.2|922.2|921.7|4575
1628589760000|2021-08-10 10:02:40||921.8||921.8||921.8||921.8|0
1628589770000|2021-08-10 10:02:50|922.4|921.9|922.3|921.8|923.1|922.1|922.3|921.4|2059
1628589780000|2021-08-10 10:03:00|922.4|921.9|923.7|922.6|923.8|922.6|922.1|921.9|632
1628589790000|2021-08-10 10:03:10|923.8|922.7|923.7|922.9|923.9|923|923.7|922.7|1799
1628589800000|2021-08-10 10:03:20|923.6||923.5||923.6||923.5||0
1628589810000|2021-08-10 10:03:30|923.4||923.4||923.4||923.3||0
1628589820000|2021-08-10 10:03:40|923.3|922.8|923|922.3|923.3|922.8|922.5|922.2|4608
1628589830000|2021-08-10 10:03:50|922.9|922.2|922.9|922.3|922.9|922.3|922.9|922.1|0
1628589840000|2021-08-10 10:04:00|||||||||9
1628589850000|2021-08-10 10:04:10|922.8||922.7||922.8||922.7||0
1628589860000|2021-08-10 10:04:20|922.8|922.1|923|922.4|923.5|922.9|922.6|922|2899
1628589870000|2021-08-10 10:04:30|922.9|922.3|922.9|922.2|922.9|922.3|922.9|922.2|0
1628589900000|2021-08-10 10:05:00|922.8|922.1|922.6|922.1|922.8|922.5|922.5|922|4121
1628589910000|2021-08-10 10:05:10||922.2||922.2||922.2||922.2|0
1628589920000|2021-08-10 10:05:20|922.5|922.3|922.5|922.1|922.5|922.3|922.5|922.1|0
1628589930000|2021-08-10 10:05:30|922.6|922.2|923.3|923|923.4|923|922.6|922.2|930
1628589940000|2021-08-10 10:05:40|923.2|922.8|923.2|922.7|923.4|923|923.1|922.6|0
1628589960000|2021-08-10 10:06:00|923.1|922.9|923.2|922.6|923.2|922.9|922.6|922.1|2837
1628589970000|2021-08-10 10:06:10|923.3|922.7|923.4|923|923.4|923|923.3|922.7|0
1628589980000|2021-08-10 10:06:20|923.5|923.1|924.1|923.2|924.1|923.4|923.5|923.1|1822
1628590000000|2021-08-10 10:06:40|924.2|923.3|924.5|923.6|924.5|923.6|924.2|923.3|0
1628590010000|2021-08-10 10:06:50|924.6|923.7|924.8|923.9|924.9|924|924.6|923.7|0
1628590030000|2021-08-10 10:07:10||924||924||924||924|0
1628590050000|2021-08-10 10:07:30|924.7|923.8|923.9|923.1|924.7|923.8|923.9|923.1|268
1628590060000|2021-08-10 10:07:40|923.8||923.8||923.8||923.8||0
1628590070000|2021-08-10 10:07:50|924.1|924|923.6|922.8|924.2|924|923.6|922.7|21917
1628590080000|2021-08-10 10:08:00|923.9|923.8|924.2|923.8|924.2|924|923.9|923.8|8659
1628590090000|2021-08-10 10:08:10|924.3|923.9|924.9|924.1|925|924.1|924.3|923.9|5895
1628590240000|2021-08-10 10:10:40|924.8|924.2|924.8|924.1|924.9|924.2|924.8|924.1|250
1628590250000|2021-08-10 10:10:50|924.7|924.2|925.2|924.5|926.2|925.4|924.7|924.2|3239
1628590260000|2021-08-10 10:11:00|925.1|924.4|925.2|924.4|925.2|924.4|925.1|924.3|480
1628590270000|2021-08-10 10:11:10|925.3||925.3||925.3||925.3||0
1628590280000|2021-08-10 10:11:20|925.5||925.5||925.5||925.5||0
1628590290000|2021-08-10 10:11:30|925.2||925.2||925.2||925.2||0
1628590300000|2021-08-10 10:11:40|925.5|924.5|925.4|924.6|925.5|924.6|925.4|924.5|1100
1628590310000|2021-08-10 10:11:50|925.5|924.7|925.4|924.8|925.7|924.8|925.4|924.7|500
1628590320000|2021-08-10 10:12:00||924.9||924.9||924.9||924.9|0
1628590330000|2021-08-10 10:12:10||924.8||924.8||924.8||924.8|0
1628590340000|2021-08-10 10:12:20|925.3|924.7|925.2|924.6|925.3|924.7|925.2|924.6|0
1628590350000|2021-08-10 10:12:30|925.5|924.7|925.7|925|925.7|925|925.5|924.7|357
1628590370000|2021-08-10 10:12:50|925.6||925.6||925.6||925.6||0
1628590420000|2021-08-10 10:13:40|925.4||925.4||925.4||925.4||0
1628590440000|2021-08-10 10:14:00|925.6||925.7||925.7||925.6||0
1628590480000|2021-08-10 10:14:40|925.6|925.1|925.1|924.5|926.3|925.6|925.1|924.5|8751
1628590490000|2021-08-10 10:14:50|925|924.4|925|924.3|925|924.4|925|924.3|0
1628590500000|2021-08-10 10:15:00|924.9|924.2|924.8|924.2|924.9|924.7|924.7|924.2|2
1628590510000|2021-08-10 10:15:10|924.7|924.1|924.6|924.1|924.8|924.1|924.6|924.1|0
1628590550000|2021-08-10 10:15:50||924.2||924.2||924.2||924.1|0
1628590560000|2021-08-10 10:16:00|924.5|924.1|924.3|924.1|924.5|924.1|924.3|924.1|0
1628590570000|2021-08-10 10:16:10|924.5|924.2|925.1|924.6|925.2|925.1|924.5|924.1|3476
1628590580000|2021-08-10 10:16:20|925||924.9||925||924.9||0
1628590590000|2021-08-10 10:16:30|924.8||924.8||924.8||924.8||0
1628590600000|2021-08-10 10:16:40|924.7||924.7||924.7||924.7||0
1628590610000|2021-08-10 10:16:50|924.6|924.3|924.3|923.8|924.6|924.3|924.2|923.8|1231
1628590620000|2021-08-10 10:17:00|924.2||924.3||924.3||924.2||0
1628590630000|2021-08-10 10:17:10|924.2|923.6|923.9|923.1|924.2|923.6|923.9|923|2764
1628590650000|2021-08-10 10:17:30|924.1|923.3|924.3|923.7|924.3|923.8|924.1|923.3|307
1628590660000|2021-08-10 10:17:40|924.2|923.6|924.2|923.5|924.2|923.6|924.2|923.4|250
1628590680000|2021-08-10 10:18:00|924.1|923.4|924.1|923.4|924.1|923.4|923.9|923.3|1000
1628590690000|2021-08-10 10:18:10|924|923.5|924|923.5|924|923.5|924|923.5|0
1628590700000|2021-08-10 10:18:20|924.1|923.6|924.3|923.9|925|924|924.1|923.6|467
1628590710000|2021-08-10 10:18:30||923.8||923.9||923.9||923.7|0
1628590760000|2021-08-10 10:19:20|924.5|924|924.9|924.4|925.4|924.4|924.5|924|403
1628590780000|2021-08-10 10:19:40|925.1|924.5|925.2|924.5|925.3|924.5|925.1|924.5|0
1628590820000|2021-08-10 10:20:20|925.3|924.6|925.6|924.7|925.8|924.7|925.3|924.6|178
1628590890000|2021-08-10 10:21:30|925.5||925.4||925.5||925.4||0
1628590900000|2021-08-10 10:21:40|925.5|924.8|925.5|924.8|925.5|924.8|925.5|924.8|0
1628590910000|2021-08-10 10:21:50|925.4|924.7|925.1|924.7|925.4|924.7|925.1|924.7|0
1628590920000|2021-08-10 10:22:00|925|924.5|924.4|924|925|924.5|924.4|923.9|249
1628590930000|2021-08-10 10:22:10|924.3||924.2||924.4||924.1||0
1628590940000|2021-08-10 10:22:20|924.1|923.8|923.9|923.3|924.1|923.8|923.9|923.3|260
1628590950000|2021-08-10 10:22:30||923.4||923.4||923.4||923.4|0
1628590980000|2021-08-10 10:23:00|923.8|923.5|923.8|923.3|923.8|923.5|923.8|923.1|400
1628590990000|2021-08-10 10:23:10|923.7|923.1|923.6|923|923.7|923.1|923.6|923|0
1628591000000|2021-08-10 10:23:20|923.5|923.1|923.9|923.3|923.9|923.3|923.5|923.1|430
1628591010000|2021-08-10 10:23:30|924|923.4|923.7|923|924.1|923.6|923.7|923|1292
1628591030000|2021-08-10 10:23:50|923.8|923.1|924|923.6|924.3|923.6|923.8|923.1|2096
1628591040000|2021-08-10 10:24:00||923.7||923.7||923.7||923.7|0
1628591050000|2021-08-10 10:24:10|924.4|923.6|924.3|923.5|924.4|924.3|924|923.5|5364
1628591060000|2021-08-10 10:24:20|924.4|924|924.7|924|924.9|924.3|924.4|924|1009
1628591070000|2021-08-10 10:24:30|924.8|924.1|924.8|924.1|924.8|924.1|924.8|924|0
1628591080000|2021-08-10 10:24:40|924.7|924|924.6|924|924.7|924|924.6|924|0
1628591090000|2021-08-10 10:24:50|924.5||924.5||924.5||924.5||0
1628591110000|2021-08-10 10:25:10|924.7|924.2|924.9|924.3|924.9|924.3|924.7|924.2|196
1628591120000|2021-08-10 10:25:20|925|924.6|925.1|924.6|925.1|924.7|925|924.6|1171
1628591130000|2021-08-10 10:25:30|925.2|924.7|925.3|924.7|925.3|924.7|925.2|924.7|0
1628591150000|2021-08-10 10:25:50|925.2||925.1||925.2||925.1||0
1628591160000|2021-08-10 10:26:00|925.2|924.8|925.4|924.8|925.4|924.8|925.2|924.8|0
1628591170000|2021-08-10 10:26:10||924.9||924.9||924.9||924.9|0
1628591180000|2021-08-10 10:26:20|925.3|924.8|925.3|924.7|925.3|924.8|925.2|924.6|100
1628591220000|2021-08-10 10:27:00|925.4|924.8|926|925.2|926.1|925.2|925.3|924.8|1252
1628591240000|2021-08-10 10:27:20|926.1|925.3|926.2|925.3|926.2|925.3|926|925.3|0
1628591250000|2021-08-10 10:27:30|926.1|925.2|925.8|925.2|926.1|925.2|925.7|925.2|0
1628591260000|2021-08-10 10:27:40|925.7||925.6||925.7||925.6||0
1628591270000|2021-08-10 10:27:50|925.7||925.6||925.7||925.6||0
1628591290000|2021-08-10 10:28:10|925.1|925|925.4|924.7|925.6|925.1|925|924.6|2151
1628591300000|2021-08-10 10:28:20|925.1|924.6|925.1|924.7|925.1|924.7|925.1|924.6|0
1628591320000|2021-08-10 10:28:40|925.3|924.8|925.2|924.6|925.4|924.9|925.2|924.6|1072
1628591330000|2021-08-10 10:28:50|925.1||925.1||925.1||925.1||0
1628591340000|2021-08-10 10:29:00|925|924.4|924.8|924.2|925|924.4|924.8|924.2|602
1628591350000|2021-08-10 10:29:10|924.9|924.3|924.8|924.2|925|924.3|924.8|924.2|0
1628591360000|2021-08-10 10:29:20|924.7|924.3|924.7|924.2|924.7|924.3|924.7|924.2|0
1628591380000|2021-08-10 10:29:40|924.8|924.3|925.9|925|926|925|924.8|924.3|3088
1628591390000|2021-08-10 10:29:50|925.5|924.9|925.4|925|925.5|925|925.4|924.9|0
1628591400000|2021-08-10 10:30:00|925.3|924.8|924.8|924.4|925.3|924.8|924.8|924.3|700
1628591420000|2021-08-10 10:30:20|924.7|924.2|924.4|924.1|924.7|924.2|924.3|924|2423
1628591430000|2021-08-10 10:30:30|924.3|924|922.7|922|924.3|924|922.4|922|10806
1628591440000|2021-08-10 10:30:40|922.9|922.1|922.9|922.1|923.4|922.5|922.9|922.1|1017
1628591450000|2021-08-10 10:30:50|922.8|922|922.6|921.8|922.8|922.1|922.5|921.7|3120
1628591460000|2021-08-10 10:31:00|922.5|921.9|922.5|921.8|922.5|921.9|922.5|921.8|800
1628591470000|2021-08-10 10:31:10|922.4|921.7|922.2|921.4|922.4|921.7|922.2|921.3|869
1628591480000|2021-08-10 10:31:20|922.1|921.2|922|921.1|922.1|921.2|922|921|485
1628591490000|2021-08-10 10:31:30||921.2||921.1||921.2||921.1|0
1628591520000|2021-08-10 10:32:00||921||921||921||921|0
1628591530000|2021-08-10 10:32:10|921.9|920.9|920.7|920.1|921.9|920.9|920.7|920|8429
1628591540000|2021-08-10 10:32:20|920.8|920.6|921|920.6|921.3|920.8|920.7|920.6|5370
1628591550000|2021-08-10 10:32:30|920.9|920.5|920.9|920.3|921|920.6|920.7|920.2|9528
1628591560000|2021-08-10 10:32:40|920.8|920.2|921.3|920.7|921.3|920.8|920.8|920.2|2054
1628591570000|2021-08-10 10:32:50|921.5|920.6|921.5|920.9|921.6|921.4|921.3|920.6|4294
1628591590000|2021-08-10 10:33:10|921.6|921|921.5|921|921.6|921.3|921.5|921|225
1628591600000|2021-08-10 10:33:20|921.4||921.4||921.4||921.4||0
1628591610000|2021-08-10 10:33:30|921.3|920.8|920|919.5|921.3|920.8|920|919.3|29836
1628591620000|2021-08-10 10:33:40|920.2|919.6|920.7|920.1|920.8|920.1|920.2|919.6|964
1628591630000|2021-08-10 10:33:50|920.6|920|920.8|920.1|920.8|920.1|920.5|919.8|0
1628591640000|2021-08-10 10:34:00|920.7||920.8||920.8||920.7||0
1628591650000|2021-08-10 10:34:10||920.2||920.2||920.2||920.1|0
1628591660000|2021-08-10 10:34:20||920.1||920.2||920.2||920.1|0
1628591700000|2021-08-10 10:35:00||920.3||920.3||920.3||920.3|0
1628591710000|2021-08-10 10:35:10|920.7|920.2|920.1|919.6|920.7|920.2|919.9|919.1|5950
1628591720000|2021-08-10 10:35:20|920.3|919.7|920.3|919.9|920.3|919.9|920.3|919.7|97
1628591730000|2021-08-10 10:35:30|920.5|920.1|920.5|920.1|920.5|920.3|920.5|920.1|490
1628591750000|2021-08-10 10:35:50|920.8|920.2|921.2|920.5|921.3|920.5|920.8|920.2|1129
1628591760000|2021-08-10 10:36:00|921.4|920.6|921.4|920.6|921.7|920.7|921.4|920.6|0
1628591770000|2021-08-10 10:36:10|921.5|920.7|921.5|920.7|921.5|920.7|921.5|920.7|0
1628591780000|2021-08-10 10:36:20||920.8||920.9||920.9||920.8|0
1628591800000|2021-08-10 10:36:40||921||921||921||921|0
1628591820000|2021-08-10 10:37:00|921.4|920.9|921|920.3|921.4|920.9|920.9|920.2|112
1628591840000|2021-08-10 10:37:20|921.1|920.4|921|920.5|921.3|920.5|921|920.4|0
1628591850000|2021-08-10 10:37:30|921.1|920.6|921.1|920.7|921.1|920.7|921.1|920.6|105
1628591860000|2021-08-10 10:37:40|921.3|920.8|921.2|920.9|921.4|920.9|921.2|920.8|300
1628591870000|2021-08-10 10:37:50|921.4|921|921.9|921.1|922.1|921.3|921.4|921|472
1628591880000|2021-08-10 10:38:00|922.1|921|921.2|920.4|922.1|921|921.2|920.3|1250
1628591890000|2021-08-10 10:38:10|921.1||921.1||921.1||921.1||0
1628591940000|2021-08-10 10:39:00||920.5||920.5||920.6||920.5|0
1628591950000|2021-08-10 10:39:10|921||921||921||921||0
1628591960000|2021-08-10 10:39:20|921.1|920.6|921.6|920.9|921.6|920.9|921.1|920.6|1560
1628591970000|2021-08-10 10:39:30|921.7|921.1|922.2|921.8|922.2|921.8|921.7|921.1|0
1628591980000|2021-08-10 10:39:40|922.5|921.9|923.4|922.5|923.5|922.6|922.5|921.9|2063
1628592000000|2021-08-10 10:40:00|923.3|922.4|922.8|922.1|923.3|922.4|922.7|922|2065
1628592010000|2021-08-10 10:40:10|922.7||922.7||922.7||922.7||0
1628592020000|2021-08-10 10:40:20|922.8|922.2|923.5|922.7|923.5|922.7|922.8|922.2|1361
1628592060000|2021-08-10 10:41:00|923.4|922.6|923.4|922.4|923.4|922.6|923|922.2|471
1628592070000|2021-08-10 10:41:10|923.5||923.5||923.5||923.5||0
1628592080000|2021-08-10 10:41:20||922.6||922.6||922.6||922.6|0
1628592090000|2021-08-10 10:41:30|923.4|922.5|923.2|922.4|923.4|922.5|923|922.3|0
1628592100000|2021-08-10 10:41:40|923.1|922.3|923|922.3|923.1|922.3|923|922.3|0
1628592110000|2021-08-10 10:41:50|923.1|922.4|923.1|922.3|923.2|922.4|923.1|922.3|0
1628592130000|2021-08-10 10:42:10|923||922.6||923||922.5||0
1628592140000|2021-08-10 10:42:20|922.7||922.7||922.9||922.7||0
1628592150000|2021-08-10 10:42:30|922.6|922|922.4|921.6|922.6|922|922.4|921.6|855
1628592160000|2021-08-10 10:42:40|922.3|921.7|922.2|921.4|922.4|921.7|922.1|921.2|0
1628592170000|2021-08-10 10:42:50||921.5||921.5||921.5||921.5|0
1628592180000|2021-08-10 10:43:00|922.1|921.4|921.9|921.1|922.1|921.4|921.9|921.1|1
1628592190000|2021-08-10 10:43:10|921.8|921|921.8|920.8|921.8|921|921.8|920.7|75
1628592210000|2021-08-10 10:43:30|921.7|920.9|922.5|921.7|922.5|921.7|921.7|920.9|1558
1628592230000|2021-08-10 10:43:50|922.4||922.2||922.4||922.2||0
1628592240000|2021-08-10 10:44:00|922.1|921.6|921.4|920.7|922.1|921.6|921.4|920.7|1251
1628592250000|2021-08-10 10:44:10|921.3|920.6|921.3|920.3|921.3|920.6|921.3|920.3|0
1628592270000|2021-08-10 10:44:30|921.2|920.2|921.1|920.2|921.2|920.2|921.1|920.2|0
1628592280000|2021-08-10 10:44:40||920.1||920.1||920.1||920.1|0
1628592290000|2021-08-10 10:44:50||920.2||920.2||920.2||920.2|0
1628592300000|2021-08-10 10:45:00|921|920.1|920.4|919.8|921|920.1|920.4|919.8|2527
1628592320000|2021-08-10 10:45:20|920.3|919.9|920.8|920|920.9|920.2|920|919.9|1402
1628592330000|2021-08-10 10:45:30|920.9|920.1|921|920.1|921.1|920.1|920.9|920.1|0
1628592350000|2021-08-10 10:45:50|921.1|920.2|921.3|920.5|921.5|920.5|921.1|920.2|500
1628592360000|2021-08-10 10:46:00||920.4||920.4||920.4||920.4|0
1628592370000|2021-08-10 10:46:10|921.2||921.1||921.2||921.1||197
1628592380000|2021-08-10 10:46:20|921.2|920.5|921.2|920.7|921.2|920.7|921.2|920.5|0
1628592390000|2021-08-10 10:46:30|921.4|920.8|921.5|920.9|921.5|920.9|921.4|920.8|197
1628592420000|2021-08-10 10:47:00||921||921||921||921|0
1628592440000|2021-08-10 10:47:20|921.4|920.6|920.6|920.1|921.4|920.6|920.6|920.1|8376
1628592510000|2021-08-10 10:48:30|920.5|919.9|920.3|919.6|920.5|919.9|920.3|919.5|144
1628592520000|2021-08-10 10:48:40|920.4|919.7|920.5|920|920.6|920.1|920.3|919.7|1619
1628592530000|2021-08-10 10:48:50|920.4|919.9|920.4|919.8|920.4|919.9|920.4|919.8|0
1628592540000|2021-08-10 10:49:00|920.3|919.7|920.3|919.6|920.3|919.7|920.3|919.5|0
1628592550000|2021-08-10 10:49:10|920.2|919.5|920.3|919.5|920.3|919.5|920.1|919.4|0
1628592560000|2021-08-10 10:49:20|920.2|919.4|920.1|919.6|920.2|919.6|920.1|919.4|0
1628592600000|2021-08-10 10:50:00|920|919.4|919.8|919.3|920|919.4|919.8|919.3|193
1628592610000|2021-08-10 10:50:10||919.4||919.3||919.4||919.3|0
1628592620000|2021-08-10 10:50:20||919.5||919.5||919.5||919.5|840
1628592660000|2021-08-10 10:51:00|920|919.6|920.9|920.2|920.9|920.3|920|919.5|4098
1628592670000|2021-08-10 10:51:10|920.8|920.1|920.9|920.1|921.2|920.3|920.5|920|10689
1628592680000|2021-08-10 10:51:20||920.2||920.2||920.2||920.2|0
1628592690000|2021-08-10 10:51:30|920.8||920.8||920.9||920.8||0
1628592700000|2021-08-10 10:51:40|921|920.9|920.7|920.2|921|920.9|920.7|920.1|12383
1628592710000|2021-08-10 10:51:50|920.6|920.1|920.5|920|920.6|920.1|920.5|920|19
1628592720000|2021-08-10 10:52:00|920.7|920.1|921|920.1|921|920.1|920.7|920.1|0
1628592730000|2021-08-10 10:52:10|921.1||920.9||921.2||920.9||0
1628592760000|2021-08-10 10:52:40|920.8||920.8||920.8||920.8||500
1628592790000|2021-08-10 10:53:10|920.7|920|920.6|920.1|920.8|920.2|920.6|920|1698
1628592800000|2021-08-10 10:53:20||920||920||920||920|0
1628592810000|2021-08-10 10:53:30||920.2||920.2||920.2||920.2|0
1628592840000|2021-08-10 10:54:00||920.3||920.3||920.3||920.3|0
1628592850000|2021-08-10 10:54:10|920.8|920.4|921.2|920.7|921.5|921.1|920.8|920.4|3068
1628592860000|2021-08-10 10:54:20|921.3|921|921.4|921.1|921.4|921.1|921.1|921|205
1628592870000|2021-08-10 10:54:30|921.6|921.2|921.8|921.1|922.1|921.3|921.6|921.1|483
1628592900000|2021-08-10 10:55:00|921.7||921.4||921.7||921.4||0
1628592910000|2021-08-10 10:55:10|921.6|921.2|921.8|921.1|922.1|921.5|921.6|921.1|175
1628592920000|2021-08-10 10:55:20|921.9|921.2|921.8|921.2|922|921.2|921.8|921.2|0
1628592940000|2021-08-10 10:55:40|921.7|921.1|921.6|921.1|921.7|921.1|921.6|921.1|0
1628592950000|2021-08-10 10:55:50|921.5|921|921.3|920.9|921.5|921|921.2|920.9|554
1628592960000|2021-08-10 10:56:00|921.5|921|922|921.4|922.1|921.4|921.5|921|451
1628592970000|2021-08-10 10:56:10|921.9|921.3|921.3|920.7|921.9|921.3|921.3|920.7|1137
1628592980000|2021-08-10 10:56:20|921.4|920.8|921.5|920.9|921.6|920.9|921.3|920.6|125
1628592990000|2021-08-10 10:56:30||921||920.9||921||920.9|0
1628593010000|2021-08-10 10:56:50|921.4||921.3||921.4||921.3||50
1628593030000|2021-08-10 10:57:10|921.2|920.7|921.6|920.9|921.7|920.9|921.1|920.4|523
1628593040000|2021-08-10 10:57:20|921.5||921.4||921.5||921.4||0
1628593050000|2021-08-10 10:57:30|921.3|920.8|921|920.5|921.3|920.8|921|920.5|559
1628593060000|2021-08-10 10:57:40|921.2|920.6|921.2|921|921.2|921|921.2|920.6|175
1628593070000|2021-08-10 10:57:50|921.1|920.9|920.6|920.1|921.1|920.9|920.6|920|3582
1628593080000|2021-08-10 10:58:00|920.5|920|920.4|920.1|920.5|920.1|920.3|920|0
1628593100000|2021-08-10 10:58:20|920.6|920.2|920.2|919.9|920.6|920.2|920.1|919.9|1602
1628593130000|2021-08-10 10:58:50|920.5|920|920.5|920.1|920.6|920.2|920.5|919.9|2000
1628593140000|2021-08-10 10:59:00|920.4|920|920.5|920|920.5|920|920.4|920|0
1628593150000|2021-08-10 10:59:10|920.6|920.1|921.1|920.3|921.4|920.3|920.6|920.1|332
1628593180000|2021-08-10 10:59:40|921||921||921||921||0
1628593190000|2021-08-10 10:59:50|920.9|920.2|920.8|920.2|920.9|920.3|920.8|920.2|0
1628593200000|2021-08-10 11:00:00|920.7|920.1|920.7|920.1|920.7|920.1|920.7|920.1|0
1628593330000|2021-08-10 11:02:10|921|920.2|921.9|920.8|922.1|920.8|921|920.2|1765
1628593340000|2021-08-10 11:02:20|921.8||921.7||921.8||921.7||0
1628593350000|2021-08-10 11:02:30||920.9||920.8||920.9||920.8|0
1628593380000|2021-08-10 11:03:00|921.6|920.9|922|921.4|922.1|921.4|921.5|920.9|1244
1628593390000|2021-08-10 11:03:10|922.1|921.5|921.6|920.8|922.1|921.5|921.6|920.8|981
1628593400000|2021-08-10 11:03:20|921.5|920.7|920.7|920.4|921.5|920.7|920.7|920.4|2579
1628593410000|2021-08-10 11:03:30|920.8||920.9||920.9||920.8||0
1628593450000|2021-08-10 11:04:10|920.8|920.3|920.6|920|920.8|920.3|920.6|920|791
1628593460000|2021-08-10 11:04:20|920.5||920.5||920.5||920.5||0
1628593470000|2021-08-10 11:04:30|920.6||920.5||920.6||920.5||0
1628593490000|2021-08-10 11:04:50|920.4|919.9|920.5|920|920.5|920|920.3|919.9|2578
1628593550000|2021-08-10 11:05:50|920.4||920.5||920.5||920.4||0
1628593560000|2021-08-10 11:06:00|920.4||920.4||920.4||920.4||0
1628593580000|2021-08-10 11:06:20|920.3|919.9|920.2|919.9|920.3|919.9|920.2|919.9|171
1628593590000|2021-08-10 11:06:30|920.1||920.1||920.1||920.1||0
1628593600000|2021-08-10 11:06:40|920.3|920|920.6|920.1|921.1|920.3|920.3|920|797
1628593610000|2021-08-10 11:06:50||920.2||920.2||920.2||920.2|0
1628593620000|2021-08-10 11:07:00|920.5|920.1|920.5|919.9|920.5|920.1|920.5|919.9|0
1628593630000|2021-08-10 11:07:10|920.6|920|921.1|920.8|921.7|920.8|920.6|920|1531
1628593650000|2021-08-10 11:07:30|921|920.7|920.6|920|921|920.7|920.4|920|2602
1628593670000|2021-08-10 11:07:50||920.1||920.1||920.1||920.1|100
1628593680000|2021-08-10 11:08:00|920.1|920|920.5|919.9|920.6|920.1|920.1|919.9|14547
1628593700000|2021-08-10 11:08:20|920.6|920|920.8|920.5|921.2|920.5|920.6|920|622
1628593720000|2021-08-10 11:08:40|921|920.6|921.1|920.5|921.5|920.8|921|920.5|294
1628593730000|2021-08-10 11:08:50|921.2|920.6|921.1|920.5|921.2|920.6|921.1|920.5|0
1628593750000|2021-08-10 11:09:10||920.6||920.5||920.6||920.5|0
1628593770000|2021-08-10 11:09:30|921||920.8||921||920.8||0
1628593780000|2021-08-10 11:09:40|920.7|920.4|921.4|920.8|921.6|920.8|920.5|920|2381
1628593810000|2021-08-10 11:10:10|921.5|920.9|921.4|920.9|922.1|921.3|921.4|920.9|363
1628593820000|2021-08-10 11:10:20|921.5|920.8|921.4|920.7|921.5|920.8|921.4|920.7|0
1628593870000|2021-08-10 11:11:10||920.8||920.8||920.8||920.8|0
1628593880000|2021-08-10 11:11:20|921.6|920.9|921.4|920.8|922.1|921.4|921.4|920.8|822
1628593900000|2021-08-10 11:11:40|921.3|920.7|921.8|921.1|922.1|921.1|921.3|920.5|1671
1628593920000|2021-08-10 11:12:00|921.7|921.2|921.3|920.7|921.7|921.3|921.3|920.7|1351
1628593940000|2021-08-10 11:12:20||921||921.1||921.1||921|0
1628593950000|2021-08-10 11:12:30|921.2|921|921.2|921|921.2|921|921.1|921|991
1628593970000|2021-08-10 11:12:50|921.1|920.7|921.1|920.4|921.1|920.7|920.9|920.1|2405
1628593990000|2021-08-10 11:13:10|921|920.3|920.6|920.3|921|920.3|920.6|920.3|0
1628594020000|2021-08-10 11:13:40|920.5|920.1|920.5|920|920.5|920.1|920.5|920|104
1628594030000|2021-08-10 11:13:50|920.3||920.3||920.3||920.3||0
1628594050000|2021-08-10 11:14:10|920.5|920.1|920.9|920.3|921.1|920.4|920.5|920.1|592
1628594060000|2021-08-10 11:14:20|921|920.4|921.6|920.9|921.7|921|921|920.4|1093
1628594080000|2021-08-10 11:14:40||920.8||920.7||920.8||920.7|0
1628594090000|2021-08-10 11:14:50|921.5|920.6|921.4|920.6|921.5|920.6|921.4|920.6|0
1628594100000|2021-08-10 11:15:00|921.3|920.5|921|920.3|921.3|920.5|921|920.3|0
1628594110000|2021-08-10 11:15:10|920.9|920.2|920.7|920|920.9|920.2|920.7|920|0
1628594120000|2021-08-10 11:15:20||920.1||920.1||920.1||920.1|0
1628594140000|2021-08-10 11:15:40|920.8|920|920.8|920.3|920.8|920.3|920.8|920|1687
1628594150000|2021-08-10 11:15:50||920.2||920.2||920.2||920.1|0
1628594160000|2021-08-10 11:16:00|920.7|920.1|920.7|920|920.7|920.1|920.7|920|0
1628594170000|2021-08-10 11:16:10||920.2||920.2||920.2||920.2|0
1628594200000|2021-08-10 11:16:40||920||920.2||920.2||920|270
1628594240000|2021-08-10 11:17:20|920.6||920.7||920.7||920.6||0
1628594250000|2021-08-10 11:17:30||920.3||920.2||920.3||920.2|0
1628594260000|2021-08-10 11:17:40||920.3||920.2||920.3||920|0
1628594270000|2021-08-10 11:17:50|920.6||920.6||920.6||920.6||0
1628594280000|2021-08-10 11:18:00|920.8|920.3|920.7|920.2|920.8|920.6|920.7|920.2|899
1628594290000|2021-08-10 11:18:10|920.8|920.3|921|920.5|921|920.7|920.8|920.3|1376
1628594310000|2021-08-10 11:18:30|920.9|920.4|920.9|920.2|920.9|920.4|920.9|920|0
1628594350000|2021-08-10 11:19:10|920.8|920.3|920.7|920.2|920.8|920.3|920.7|920.2|0
1628594360000|2021-08-10 11:19:20|920.8|920.3|921|920.8|921|920.9|920.8|920.2|277
1628594370000|2021-08-10 11:19:30|921.2|920.9|921.5|920.8|921.8|921.1|921.2|920.8|36
1628594380000|2021-08-10 11:19:40|921.4||921.3||921.4||921.3||0
1628594390000|2021-08-10 11:19:50|921.2|920.9|921.4|920.9|921.7|920.9|921.2|920.9|3000
1628594400000|2021-08-10 11:20:00|921.3|920.8|920.9|920.2|921.3|920.8|920.9|920.1|1369
1628594410000|2021-08-10 11:20:10||920.3||920.2||920.3||920.2|0
1628594430000|2021-08-10 11:20:30|921|920.3|921.2|920.7|921.4|920.7|921|920.3|774
1628594440000|2021-08-10 11:20:40|921.1|920.6|921.2|920.5|921.2|920.6|921.1|920.5|0
1628594450000|2021-08-10 11:20:50|921.1|920.6|921.2|920.5|921.2|920.6|921.1|920.5|0
1628594460000|2021-08-10 11:21:00|921.1|920.4|920.8|920.2|921.1|920.4|920.8|920.2|0
1628594480000|2021-08-10 11:21:20|920.7||920.7||920.7||920.7||0
1628594500000|2021-08-10 11:21:40|920.6||920.6||920.6||920.6||0
1628594520000|2021-08-10 11:22:00|920.7|920.3|921.4|920.5|921.4|920.6|920.7|920.3|2137
1628594530000|2021-08-10 11:22:10|921|920.6|921.3|920.6|921.4|920.6|921|920.6|207
1628594540000|2021-08-10 11:22:20|921.4|920.7|921.5|920.7|921.5|920.7|921.4|920.7|0
1628594550000|2021-08-10 11:22:30|921.4||921.3||921.4||921.3||0
1628594560000|2021-08-10 11:22:40|921.4||921.3||921.4||921.3||0
1628594580000|2021-08-10 11:23:00|921.2||921.3||921.3||921.1||0
1628594600000|2021-08-10 11:23:20|921.2||921.2||921.2||921.2||0
1628594620000|2021-08-10 11:23:40|921.1||921.1||921.2||921.1||0
1628594630000|2021-08-10 11:23:50|921|920.5|920.7|920.2|921|920.5|920.7|920.2|385
1628594640000|2021-08-10 11:24:00||920.3||920.4||920.4||920.3|0
1628594650000|2021-08-10 11:24:10||920.3||920.3||920.3||920.3|0
1628594660000|2021-08-10 11:24:20|920.6|920.4|920.7|920|921.1|920.4|920.2|919.5|12708
1628594670000|2021-08-10 11:24:30|920.8|920.1|921.2|920.4|921.3|920.4|920.8|920.1|0
1628594680000|2021-08-10 11:24:40|921.1|920.6|921.4|920.6|921.4|920.6|921.1|920.6|0
1628594690000|2021-08-10 11:24:50||920.7||920.7||920.7||920.7|0
1628594700000|2021-08-10 11:25:00|921.5||921.5||921.5||921.5||0
1628594710000|2021-08-10 11:25:10|921.6||921.5||921.6||921.5||0
1628594720000|2021-08-10 11:25:20|921.6|920.8|922|921.4|922.1|921.4|921.5|920.8|674
1628594760000|2021-08-10 11:26:00|921.9||921.8||921.9||921.8||0
1628594790000|2021-08-10 11:26:30|921.7|921.2|921.2|920.5|921.7|921.2|921.2|920.5|2
1628594810000|2021-08-10 11:26:50|921.1|920.6|921.2|920.8|921.4|920.8|921.1|920.6|0
1628594830000|2021-08-10 11:27:10|921.4|920.9|922.1|921.6|922.1|921.6|921.4|920.9|1517
1628594850000|2021-08-10 11:27:30|922||922||922||922||0
1628594880000|2021-08-10 11:28:00|921.9||921.9||921.9||921.9||0
1628594890000|2021-08-10 11:28:10|921.8|921.4|921.2|920.6|921.8|921.4|921.2|920.6|195
1628594900000|2021-08-10 11:28:20||920.8||920.8||920.8||920.8|0
1628594910000|2021-08-10 11:28:30|921.1|920.6|920.5|920.2|921.1|920.6|920.5|920.2|51
1628594920000|2021-08-10 11:28:40|920.7|920.3|921.2|920.5|921.4|920.5|920.7|920.3|857
1628594930000|2021-08-10 11:28:50||920.7||920.8||920.8||920.7|0
1628594940000|2021-08-10 11:29:00||920.7||920.8||920.8||920.7|0
1628594950000|2021-08-10 11:29:10|921.4|920.9|921.8|921.1|921.9|921.1|921.4|920.9|222
1628594960000|2021-08-10 11:29:20|921.7||921.7||921.7||921.7||0
1628594970000|2021-08-10 11:29:30|921.6|921.2|921.6|921.2|921.6|921.3|921.6|921.2|0
1628594980000|2021-08-10 11:29:40|921.5|921.1|921.3|920.8|921.5|921.1|921.3|920.6|98
1628594990000|2021-08-10 11:29:50|921.2||921.2||921.2||921.2||0
1628595020000|2021-08-10 11:30:20|921.1||921.1||921.1||921.1||0
1628595040000|2021-08-10 11:30:40|921||921||921||921||0
1628595060000|2021-08-10 11:31:00|920.9|920.7|920.8|920.3|920.9|920.7|920.8|920.2|0
1628595070000|2021-08-10 11:31:10|920.7|920.2|920.7|920.1|920.7|920.2|920.7|920.1|0
1628595080000|2021-08-10 11:31:20|920.6||920.6||920.6||920.6||0
1628595090000|2021-08-10 11:31:30||920.2||920.2||920.2||920.2|0
1628595110000|2021-08-10 11:31:50|920.5|920.1|921.2|920.5|921.2|920.5|920.4|920|1733
1628595250000|2021-08-10 11:34:10|921.1|920.6|920.8|920.2|921.2|920.7|920.7|920.2|3765
1628595260000|2021-08-10 11:34:20|920.9|920.3|921|920.4|921.2|920.4|920.9|920.3|0
1628595270000|2021-08-10 11:34:30|920.9|920.3|920.6|920.1|920.9|920.3|920.5|920|1001
1628595280000|2021-08-10 11:34:40||920||920||920||920|0
1628595300000|2021-08-10 11:35:00||920.1||920||920.1||920|0
1628595310000|2021-08-10 11:35:10||920.1||920.1||920.1||920.1|0
1628595330000|2021-08-10 11:35:30||920||920||920||920|0
1628595340000|2021-08-10 11:35:40||920.1||920||920.1||920|0
1628595350000|2021-08-10 11:35:50|920.5||920.4||920.5||920.4||0
1628595370000|2021-08-10 11:36:10|920.5|920.1|921.1|920.3|921.2|920.3|920.5|920.1|504
1628595400000|2021-08-10 11:36:40|921||920.9||921||920.9||0
1628595410000|2021-08-10 11:36:50|921||921||921.1||921||0
1628595420000|2021-08-10 11:37:00|920.9|920.2|920.8|920.3|920.9|920.3|920.8|920.2|0
1628595440000|2021-08-10 11:37:20|920.7|920.2|920.5|920.2|920.7|920.2|920.5|920.2|1
1628595450000|2021-08-10 11:37:30|920.4|920|921|920.3|921.1|920.3|920.3|920|594
1628595460000|2021-08-10 11:37:40|921.1|920.4|921.1|920.4|921.2|920.4|921.1|920.4|0
1628595470000|2021-08-10 11:37:50|921.2|920.6|921.2|920.6|921.2|920.6|921.2|920.6|0
1628595480000|2021-08-10 11:38:00||920.7||920.7||920.7||920.7|0
1628595490000|2021-08-10 11:38:10|921.3|920.8|921.2|920.6|921.6|920.8|921.2|920.6|157
1628595500000|2021-08-10 11:38:20|921.3|920.7|921.2|920.6|921.4|920.7|921.1|920.6|0
1628595510000|2021-08-10 11:38:30|921.1||921||921.1||921||0
1628595520000|2021-08-10 11:38:40|921.1||920.9||921.1||920.9||0
1628595540000|2021-08-10 11:39:00|921.1|921|921.2|921|921.2|921|921.1|921|1796
1628595550000|2021-08-10 11:39:10|921.3|920.8|921.1|920.7|921.3|920.8|921.1|920.7|5204
1628595560000|2021-08-10 11:39:20|921.3|920.8|921.3|920.7|922|921.3|921.3|920.7|3489
1628595570000|2021-08-10 11:39:30|921.2|920.6|921.2|920.6|921.2|920.6|921.1|920.6|0
1628595580000|2021-08-10 11:39:40|921.1|920.7|921.1|920.6|921.1|920.7|921.1|920.6|0
1628595590000|2021-08-10 11:39:50||920.7||920.7||920.7||920.7|0
1628595600000|2021-08-10 11:40:00|921|920.6|920.9|920.6|921|920.6|920.8|920.6|1
1628595620000|2021-08-10 11:40:20||920.7||920.6||920.7||920.6|0
1628595630000|2021-08-10 11:40:30|921.1|920.8|921.5|920.9|921.5|921|921.1|920.8|305
1628595650000|2021-08-10 11:40:50|921.4|920.8|921.3|920.8|921.4|920.8|921.3|920.8|0
1628595660000|2021-08-10 11:41:00|921.2|920.9|921.5|921|921.5|921.1|921.2|920.9|160
1628595680000|2021-08-10 11:41:20|921.6|921.1|921.3|921|921.6|921.4|921.3|921|3643
1628595690000|2021-08-10 11:41:30|921.4|921.3|921.5|921.3|921.6|921.3|921.4|921.3|1000
1628595710000|2021-08-10 11:41:50|921.6|921.4|921.8|921.3|922.1|921.6|921.6|921.3|2623
1628595730000|2021-08-10 11:42:10|921.7||921.6||921.7||921.6||0
1628595740000|2021-08-10 11:42:20|921.7||921.8||921.8||921.7||0
1628595750000|2021-08-10 11:42:30|921.7||921.7||921.7||921.7||0
1628595790000|2021-08-10 11:43:10|921.8|921.4|922.1|921.7|922.1|921.8|921.8|921.3|2274
1628595800000|2021-08-10 11:43:20|922|921.5|921.9|921.5|922|921.5|921.7|921.5|531
1628595810000|2021-08-10 11:43:30|921.8||921.8||921.8||921.8||0
1628595830000|2021-08-10 11:43:50|921.7|921.7|921.8|921.5|921.8|921.7|921.7|921.5|12
1628595870000|2021-08-10 11:44:30|922|921.6|922.3|921.9|922.6|922|921.8|921.5|977
1628595880000|2021-08-10 11:44:40|922.4|922|922.5|922.1|922.8|922.5|922.4|922|956
1628595890000|2021-08-10 11:44:50||922.2||921.9||922.2||921.9|0
1628595910000|2021-08-10 11:45:10||922||922.1||922.1||922|0
1628595920000|2021-08-10 11:45:20||922||922||922||922|0
1628595930000|2021-08-10 11:45:30||922.1||922.1||922.1||922.1|0
1628595940000|2021-08-10 11:45:40|922.4|922|922.4|922|922.4|922.1|922.4|922|0
1628595950000|2021-08-10 11:45:50|922.3|921.9|922.2|921.9|922.3|921.9|922.2|921.9|1
1628595970000|2021-08-10 11:46:10|922.1|921.7|921.9|921.7|922.1|921.7|921.9|921.7|482
1628595980000|2021-08-10 11:46:20|922||921.9||922.1||921.9||0
1628596040000|2021-08-10 11:47:20|921.8|921.6|921.9|921.4|921.9|921.6|921.8|921.3|3003
1628596050000|2021-08-10 11:47:30|921.8|921.3|921.8|921.3|921.8|921.3|921.8|921.3|0
1628596070000|2021-08-10 11:47:50|921.9|921.4|921.9|921.6|921.9|921.6|921.9|921.4|1650
1628596080000|2021-08-10 11:48:00|922.1|921.7|922.1|921.6|922.1|921.9|921.8|921.6|675
1628596120000|2021-08-10 11:48:40|922.3|921.7|922.5|921.8|922.5|922|922.1|921.7|835
1628596160000|2021-08-10 11:49:20|922.4|921.7|922.5|921.9|922.8|922.5|922.3|921.6|6641
1628596200000|2021-08-10 11:50:00|922.4||922.4||922.4||922.4||0
1628596280000|2021-08-10 11:51:20|922.3|922|922.2|921.8|922.3|922|922.2|921.8|2000
1628596290000|2021-08-10 11:51:30|||||||||11
1628596330000|2021-08-10 11:52:10|922.1|921.7|921.9|921.3|922.1|921.7|921.8|921.3|1588
1628596340000|2021-08-10 11:52:20|||||||||55
1628596410000|2021-08-10 11:53:30||921.4||921.4||921.4||921.4|0
1628596430000|2021-08-10 11:53:50|921.8|921.3|921.6|921.2|921.8|921.3|921.6|921|2500
1628596450000|2021-08-10 11:54:10|921.5|921|921.4|921|921.5|921|921.2|921|257
1628596460000|2021-08-10 11:54:20||921.1||921||921.1||921|525
1628596510000|2021-08-10 11:55:10||921.1||921.1||921.1||921.1|0
1628596550000|2021-08-10 11:55:50|921.3|921|921.3|921|921.3|921|921.2|921|751
1628596570000|2021-08-10 11:56:10|||||||||10
1628596590000|2021-08-10 11:56:30|921.2|920.9|920.9|920.5|921.3|920.9|920.9|920.5|17003
1628596600000|2021-08-10 11:56:40|921.1|920.6|921.2|920.6|921.7|921.1|921.1|920.6|2649
1628596610000|2021-08-10 11:56:50|921.1||921.1||921.1||921.1||0
1628596630000|2021-08-10 11:57:10|921.2|920.7|921.7|921|921.8|921.1|921.2|920.7|1149
1628596640000|2021-08-10 11:57:20|921.6||921.6||921.6||921.6||0
1628596650000|2021-08-10 11:57:30|921.7|921.1|921.7|921.2|921.7|921.2|921.7|921.1|0
1628596660000|2021-08-10 11:57:40|921.8|921.3|922.3|921.6|922.3|921.6|921.8|921.3|420
1628596680000|2021-08-10 11:58:00|922.4|921.8|922.8|921.9|922.9|921.9|922.4|921.8|0
1628596690000|2021-08-10 11:58:10|922.9|922|922.8|922.2|923.2|922.2|922.8|922|0
1628596700000|2021-08-10 11:58:20|922.7|922.1|922.6|922.4|923.1|922.5|922.6|922.1|3
1628596730000|2021-08-10 11:58:50|922.9|922.5|923.3|922.6|923.5|922.7|922.9|922.5|975
1628596740000|2021-08-10 11:59:00|923.4|922.7|923.9|923|924.1|923|923.3|922.7|1448
1628596750000|2021-08-10 11:59:10||923.1||923.2||923.2||923.1|0
1628596760000|2021-08-10 11:59:20|924|923.3|924.3|923.3|924.5|923.3|924|923.3|500
1628596770000|2021-08-10 11:59:30|924.2||924.2||924.2||924.2||0
1628596780000|2021-08-10 11:59:40|924.1||924.1||924.1||924.1||0
1628596810000|2021-08-10 12:00:10|924||923.8||924||923.8||0
1628596820000|2021-08-10 12:00:20|923.7|923.2|923.2|922.8|923.7|923.2|923.2|922.8|363
1628596830000|2021-08-10 12:00:30|923.1|922.6|923|922.5|923.2|922.6|923|922.5|1488
1628596850000|2021-08-10 12:00:50|922.9||922.9||922.9||922.9||0
1628596860000|2021-08-10 12:01:00|922.8|922.4|922.7|922.2|922.8|922.4|922.6|922.2|54
1628596870000|2021-08-10 12:01:10|922.6|922|922.3|921.5|922.6|922|922.3|921.5|885
1628596880000|2021-08-10 12:01:20|922.2|921.6|922.2|921.5|922.2|921.6|922.2|921.5|0
1628596900000|2021-08-10 12:01:40||921.6||921.6||921.6||921.6|0
1628596940000|2021-08-10 12:02:20|922.1|921.5|923.1|922.4|923.2|922.5|922.1|921.5|1601
1628596950000|2021-08-10 12:02:30|922.7|922.3|922.6|922.2|922.7|922.3|922.6|922.2|0
1628596960000|2021-08-10 12:02:40|922.5|922|922.4|921.9|922.5|922|922.3|921.8|1533
1628596970000|2021-08-10 12:02:50|922.7|921.8|923.5|922.8|923.6|922.8|922.4|921.8|464
1628596980000|2021-08-10 12:03:00|923.6|922.9|923.6|923.1|923.7|923.1|923.6|922.8|0
1628596990000|2021-08-10 12:03:10|923.7|923.2|923.6|923.3|923.7|923.3|923.6|923.2|0
1628597000000|2021-08-10 12:03:20|923.5|923.2|923.2|922.6|923.6|923.2|923.2|922.5|115
1628597010000|2021-08-10 12:03:30|923.5|922.7|923|922.1|923.5|922.7|923|922.1|500
1628597020000|2021-08-10 12:03:40|922.9|922.2|922.9|922.2|922.9|922.2|922.9|922.2|0
1628597030000|2021-08-10 12:03:50|922.8|922.1|922.7|922.2|922.8|922.2|922.7|922.1|0
1628597040000|2021-08-10 12:04:00||922.3||922.3||922.3||922.3|0
1628597050000|2021-08-10 12:04:10|922.9|922.4|923.3|922.8|923.7|922.8|922.9|922.4|384
1628597060000|2021-08-10 12:04:20|923.5|922.9|923.7|923.2|923.7|923.2|923.5|922.9|161
1628597070000|2021-08-10 12:04:30|924|923.3|923.9|923.2|924.1|923.4|923.8|923.2|1085
1628597080000|2021-08-10 12:04:40||923.3||923.3||923.3||923.3|0
1628597090000|2021-08-10 12:04:50|923.8|923.2|923.8|923.2|923.8|923.2|923.8|923.2|62
1628597100000|2021-08-10 12:05:00|924|923.3|924|923.7|924.1|923.9|924|923.3|244
1628597120000|2021-08-10 12:05:20|923.9|923.6|923.4|922.7|924|923.6|923.4|922.7|1077
1628597140000|2021-08-10 12:05:40|923.3|922.6|923.1|922.5|923.3|922.6|923.1|922.5|0
1628597150000|2021-08-10 12:05:50|923|922.4|922.8|922.2|923|922.4|922.8|922.2|0
1628597160000|2021-08-10 12:06:00|922.7||922.8||922.8||922.7||0
1628597200000|2021-08-10 12:06:40|922.7|922.1|922.9|922.3|923|922.4|922.6|922.1|1664
1628597210000|2021-08-10 12:06:50||922.4||922.4||922.4||922.4|0
1628597220000|2021-08-10 12:07:00|923|922.5|923.5|922.6|923.6|922.6|923|922.5|318
1628597230000|2021-08-10 12:07:10|||||||||200
1628597250000|2021-08-10 12:07:30|923.4||923.3||923.4||923.3||0
1628597270000|2021-08-10 12:07:50|923.2|922.5|923|922.4|923.2|922.5|923|922.4|277
1628597280000|2021-08-10 12:08:00|922.9||922.9||922.9||922.9||18
1628597290000|2021-08-10 12:08:10||922.5||922.4||922.5||922.4|0
1628597300000|2021-08-10 12:08:20||922.3||922.3||922.3||922.3|0
1628597310000|2021-08-10 12:08:30|922.8||922.8||922.8||922.8||0
1628597320000|2021-08-10 12:08:40|922.9|922.4|923.1|922.6|923.5|922.6|922.9|922.4|438
1628597330000|2021-08-10 12:08:50|923|922.5|923|922.4|923|922.5|923|922.4|0
1628597340000|2021-08-10 12:09:00|922.9||922.9||922.9||922.8||0
1628597350000|2021-08-10 12:09:10|922.7||922.7||922.7||922.5||1934
1628597360000|2021-08-10 12:09:20|922.6||922.6||922.7||922.6||0
1628597370000|2021-08-10 12:09:30|922.8|922.5|922.8|922.3|923.4|922.8|922.8|922.3|1465
1628597390000|2021-08-10 12:09:50||922.4||922.4||922.4||922.4|0
1628597400000|2021-08-10 12:10:00||922.3||922.3||922.3||922.3|0
1628597410000|2021-08-10 12:10:10|922.7||922.7||922.7||922.7||0
1628597420000|2021-08-10 12:10:20|922.6|922.2|922.4|922.1|922.6|922.2|922.3|922.1|200
1628597430000|2021-08-10 12:10:30|922.6|922.2|922.7|922.2|922.7|922.2|922.6|922.2|139
1628597450000|2021-08-10 12:10:50|922.6||922.6||922.6||922.6||0
1628597460000|2021-08-10 12:11:00||922.1||922.1||922.1||922|0
1628597470000|2021-08-10 12:11:10|922.5|922|922.5|922.1|922.5|922.1|922.5|921.9|0
1628597480000|2021-08-10 12:11:20|922.4|922|922.1|921.7|922.4|922|922.1|921.6|1
1628597490000|2021-08-10 12:11:30|922|921.6|922.1|921.6|922.1|921.6|921.9|921.6|1400
1628597510000|2021-08-10 12:11:50||921.7||921.7||921.7||921.7|0
1628597520000|2021-08-10 12:12:00|922|921.6|922|921.6|922|921.7|922|921.6|0
1628597530000|2021-08-10 12:12:10|922.2|921.7|922.5|922|922.7|922|922.1|921.7|428
1628597540000|2021-08-10 12:12:20|922.7|922.1|922.2|921.9|922.7|922.2|922.2|921.9|1663
1628597550000|2021-08-10 12:12:30|922.1|921.8|922|921.5|922.1|921.8|922|921.5|669
1628597560000|2021-08-10 12:12:40|922.2|921.6|922.6|921.9|922.7|922|922.2|921.6|227
1628597580000|2021-08-10 12:13:00|922.7||922.5||922.7||922.5||0
1628597630000|2021-08-10 12:13:50|922.4|921.8|921.9|921.7|922.4|921.8|921.9|921.7|0
1628597650000|2021-08-10 12:14:10|921.8|921.6|921.8|921.5|921.8|921.6|921.8|921.5|0
1628597660000|2021-08-10 12:14:20|921.9||921.9||921.9||921.9||0
1628597690000|2021-08-10 12:14:50|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.1|755
1628597700000|2021-08-10 12:15:00|922|921.3|922.7|921.8|922.7|921.8|922|921.3|953
1628597710000|2021-08-10 12:15:10|922.6||922.6||922.6||922.6||0
1628597740000|2021-08-10 12:15:40|922.5||922.5||922.5||922.5||0
1628597760000|2021-08-10 12:16:00|922.6|921.9|922.8|922.3|922.8|922.3|922.6|921.9|580
1628597770000|2021-08-10 12:16:10|922.7||922.7||922.7||922.7||0
1628597800000|2021-08-10 12:16:40|922.6|922.2|922.4|921.8|922.7|922.2|922.4|921.8|262
1628597810000|2021-08-10 12:16:50|922.3|921.9|922.4|922|922.8|922.1|922.3|921.9|301
1628597830000|2021-08-10 12:17:10||921.9||921.9||921.9||921.9|0
1628597840000|2021-08-10 12:17:20|922.6|922.5|922.7|922.2|922.8|922.5|922.5|921.9|2554
1628597850000|2021-08-10 12:17:30|922.6|922.1|922.6|922.2|922.7|922.2|922.6|922.1|0
1628597870000|2021-08-10 12:17:50|922.5|922.1|922.4|921.9|922.5|922.1|922.4|921.9|0
1628597910000|2021-08-10 12:18:30||922||921.9||922||921.9|0
1628597920000|2021-08-10 12:18:40|922.3||922.3||922.3||922.3||0
1628597940000|2021-08-10 12:19:00|922.2|922|922.6|922.3|922.8|922.4|922.2|922|2457
1628597950000|2021-08-10 12:19:10|922.8|922.4|922.8|922.4|922.8|922.4|922.8|922.4|126
1628597960000|2021-08-10 12:19:20||922.3||922.3||922.3||922.3|0
1628597970000|2021-08-10 12:19:30|922.7|922.2|922.6|922.2|922.7|922.2|922.6|922.1|0
1628597990000|2021-08-10 12:19:50|922.5||922.5||922.5||922.5||0
1628598010000|2021-08-10 12:20:10|922.7|922.3|922.7|922.2|922.8|922.5|922.5|922.2|238
1628598020000|2021-08-10 12:20:20|922.6||922.6||922.6||922.6||0
1628598050000|2021-08-10 12:20:50|922.5||922.5||922.5||922.5||0
1628598060000|2021-08-10 12:21:00|||||||||100
1628598090000|2021-08-10 12:21:30|922.4|922.1|922.5|922|922.5|922.1|922.3|922|644
1628598100000|2021-08-10 12:21:40|922.3||922.2||922.3||922.2||0
1628598110000|2021-08-10 12:21:50|922.1|921.9|922.1|921.9|922.2|921.9|922.1|921.9|802
1628598140000|2021-08-10 12:22:20|922|921.7|921.9|921.7|922|921.7|921.9|921.7|769
1628598150000|2021-08-10 12:22:30|921.8|921.6|921.8|921.4|921.9|921.6|921.8|921.4|828
1628598160000|2021-08-10 12:22:40||921.5||921.3||921.5||921.3|0
1628598170000|2021-08-10 12:22:50|921.7|921.2|921.7|921.1|921.7|921.2|921.7|921|0
1628598210000|2021-08-10 12:23:30|921.8|921.2|921.8|921.5|921.8|921.5|921.8|921.2|743
1628598220000|2021-08-10 12:23:40|921.7|921.4|921.7|921.4|921.7|921.4|921.7|921.4|0
1628598230000|2021-08-10 12:23:50|921.8||921.7||921.9||921.7||0
1628598250000|2021-08-10 12:24:10|921.6|921.2|921.5|921.1|921.6|921.2|921.5|921.1|325
1628598260000|2021-08-10 12:24:20|921.4||921.3||921.4||921.2||22
1628598270000|2021-08-10 12:24:30|921.2|920.9|921.2|920.9|921.2|920.9|921.2|920.9|669
1628598280000|2021-08-10 12:24:40|921.1||921.1||921.1||921.1||0
1628598300000|2021-08-10 12:25:00|921|920.7|920.9|920.5|921|920.7|920.9|920.5|923
1628598310000|2021-08-10 12:25:10|920.8||920.8||920.8||920.8||0
1628598320000|2021-08-10 12:25:20|920.7||920.7||920.7||920.7||0
1628598330000|2021-08-10 12:25:30|920.6||920.7||920.7||920.6||1
1628598340000|2021-08-10 12:25:40|920.9|920.6|921.1|920.7|921.4|921|920.9|920.5|2275
1628598350000|2021-08-10 12:25:50|921|920.8|921|920.7|921|920.8|921|920.6|0
1628598360000|2021-08-10 12:26:00||920.6||920.7||920.7||920.6|0
1628598370000|2021-08-10 12:26:10||920.6||920.6||920.7||920.6|0
1628598380000|2021-08-10 12:26:20||920.7||920.6||920.7||920.6|0
1628598390000|2021-08-10 12:26:30||920.7||920.6||920.7||920.6|0
1628598400000|2021-08-10 12:26:40||920.7||920.7||920.7||920.6|0
1628598410000|2021-08-10 12:26:50|921.2|920.8|921.5|921|921.8|921.2|921|920.8|1536
1628598420000|2021-08-10 12:27:00||921.3||921.3||921.3||921.3|0
1628598490000|2021-08-10 12:28:10||921.4||921.4||921.4||921.4|0
1628598520000|2021-08-10 12:28:40|921.8|921.5|921.6|921.3|922|921.5|921.6|921.3|482
1628598530000|2021-08-10 12:28:50||921.5||921.5||921.5||921.5|0
1628598540000|2021-08-10 12:29:00|921.7|921.3|922.2|921.6|922.3|921.6|921.7|921.3|493
1628598550000|2021-08-10 12:29:10|922.1||922||922.1||922||0
1628598560000|2021-08-10 12:29:20|922.1||922||922.1||922||0
1628598570000|2021-08-10 12:29:30|922.1|921.7|922.4|921.9|922.4|921.9|922.1|921.7|191
1628598580000|2021-08-10 12:29:40|922.5|921.8|922.5|922|922.5|922|922.5|921.8|0
1628598590000|2021-08-10 12:29:50|922.4||922.4||922.5||922.4||0
1628598600000|2021-08-10 12:30:00||922.1||922.1||922.1||922.1|0
1628598620000|2021-08-10 12:30:20|922.3||922.3||922.3||922.3||0
1628598630000|2021-08-10 12:30:30|922.2|922|922.1|921.9|922.2|922|922.1|921.9|555
1628598640000|2021-08-10 12:30:40|922.3|922|922.6|922|922.6|922.1|922.2|922|730
1628598650000|2021-08-10 12:30:50|922.5||922.3||922.5||922.3||0
1628598670000|2021-08-10 12:31:10|922.2||922.2||922.3||922.2||0
1628598680000|2021-08-10 12:31:20|922.1|922.1|922.2|921.7|923.1|922.5|922.1|921.7|6494
1628598690000|2021-08-10 12:31:30|922.4|921.8|922.2|921.8|922.4|921.8|922.2|921.8|0
1628598740000|2021-08-10 12:32:20|922.1||922.2||922.2||922.1||0
1628598780000|2021-08-10 12:33:00|922.1||922.1||922.1||922.1||0
1628598830000|2021-08-10 12:33:50|922|921.6|921.9|921.3|922.1|921.9|921.8|921.3|1805
1628598880000|2021-08-10 12:34:40|921.8|921.2|921.7|921.1|921.8|921.2|921.7|921.1|121
1628598930000|2021-08-10 12:35:30||921.2||921.2||921.2||921.2|0
1628598940000|2021-08-10 12:35:40|921.6|921.1|920.8|920.4|921.6|921.1|920.7|920.3|3485
1628598950000|2021-08-10 12:35:50|921|920.5|920.9|920.5|921.2|920.9|920.9|920.5|544
1628598960000|2021-08-10 12:36:00|921.1|920.6|921.2|920.6|921.4|920.6|921.1|920.6|211
1628599000000|2021-08-10 12:36:40|921.3|920.7|921|920.6|921.7|921.2|921|920.6|1756
1628599020000|2021-08-10 12:37:00|921.2|920.7|921.5|921.2|921.5|921.2|921.2|920.7|1521
1628599030000|2021-08-10 12:37:10|921.7|921.3|921.5|921.2|921.9|921.3|921.5|921.2|1104
1628599040000|2021-08-10 12:37:20|921.6|921.1|921.5|921.1|921.6|921.4|921.5|921.1|1
1628599050000|2021-08-10 12:37:30|921.6|921|921.6|921|921.6|921|921.6|921|0
1628599060000|2021-08-10 12:37:40|921.5|920.9|921.5|920.9|921.5|920.9|921.5|920.9|0
1628599070000|2021-08-10 12:37:50|921.4|920.8|921.3|920.7|921.4|920.8|921.3|920.7|0
1628599140000|2021-08-10 12:39:00||920.8||921||921||920.8|0
1628599150000|2021-08-10 12:39:10|921.2|920.8|921.2|920.8|921.3|920.8|921.2|920.8|0
1628599160000|2021-08-10 12:39:20|921.1|920.9|921.1|920.8|921.1|920.9|921.1|920.8|0
1628599170000|2021-08-10 12:39:30|921|920.7|921|920.4|921|920.7|920.7|920.4|2844
1628599180000|2021-08-10 12:39:40|920.9|920.3|920.6|920|920.9|920.3|920.6|920|916
1628599190000|2021-08-10 12:39:50||920.1||920.1||920.1||920.1|0
1628599230000|2021-08-10 12:40:30|920.7|920.2|920.7|920.3|920.7|920.3|920.7|920.2|519
1628599240000|2021-08-10 12:40:40||920.4||920.4||920.5||920.4|0
1628599270000|2021-08-10 12:41:10|920.8|920.5|920.7|920.6|921.1|920.8|920.7|920.5|898
1628599280000|2021-08-10 12:41:20|920.5|920.4|920.7|920.3|920.7|920.5|920.5|920|921
1628599300000|2021-08-10 12:41:40||920.2||920.2||920.2||920.1|0
1628599310000|2021-08-10 12:41:50|920.6|920.1|920.5|920.1|920.6|920.1|920.5|920.1|0
1628599320000|2021-08-10 12:42:00|920.4|920|920.5|920.2|920.5|920.2|920.4|920|0
1628599330000|2021-08-10 12:42:10|920.4|920.1|920.3|920|920.4|920.1|920.3|920|625
1628599340000|2021-08-10 12:42:20|920.2|919.9|920.2|919.9|920.2|920|920|919.9|21054
1628599350000|2021-08-10 12:42:30|920.1||920.1||920.1||920.1||0
1628599360000|2021-08-10 12:42:40|920||920.2||920.2||920||1000
1628599370000|2021-08-10 12:42:50|920.4|920|920.2|919.9|920.6|920.1|920.2|919.9|1630
1628599380000|2021-08-10 12:43:00||920||920.1||920.1||919.9|327
1628599390000|2021-08-10 12:43:10|920.3|920.2|920.8|920.1|920.8|920.3|920.3|920.1|426
1628599400000|2021-08-10 12:43:20|920.7|920|920.5|920|920.7|920.1|920.5|920|1947
1628599430000|2021-08-10 12:43:50|920.7|920.1|921.1|920.5|921.1|920.5|920.7|920.1|598
1628599480000|2021-08-10 12:44:40|921.3|920.6|921.9|921.2|921.9|921.2|921.3|920.6|1199
1628599490000|2021-08-10 12:44:50|921.8||921.8||921.8||921.8||0
1628599520000|2021-08-10 12:45:20|921.9|921.3|922|921.6|922.4|921.6|921.9|921.3|464
1628599530000|2021-08-10 12:45:30|921.9||921.9||922||921.9||0
1628599550000|2021-08-10 12:45:50|922|921.7|921.9|921.4|922|921.8|921.6|921.2|479
1628599630000|2021-08-10 12:47:10|||||||||150
1628599640000|2021-08-10 12:47:20|921.8|921.2|921.5|921.2|921.8|921.2|921.5|921.2|13
1628599660000|2021-08-10 12:47:40|921.6|921.3|921.5|921.2|922|921.8|921.5|921.2|6059
1628599680000|2021-08-10 12:48:00|921.4|921|921.4|920.7|921.4|921.2|921.3|920.7|286
1628599690000|2021-08-10 12:48:10|921.5|920.8|921.5|921.2|921.6|921.3|921.5|920.8|2269
1628599700000|2021-08-10 12:48:20|921.7|921.3|922.1|921.9|922.2|921.9|921.7|921.3|393
1628599720000|2021-08-10 12:48:40|922.3|922|922.5|922|922.5|922|922.3|921.9|150
1628599730000|2021-08-10 12:48:50|922.4||922.4||922.4||922.4||0
1628599750000|2021-08-10 12:49:10||922.1||922.1||922.1||922.1|0
1628599760000|2021-08-10 12:49:20||922.2||922.2||922.2||922.2|0
1628599770000|2021-08-10 12:49:30|922.6|922.3|922.7|922.4|923|922.4|922.6|922.3|284
1628599780000|2021-08-10 12:49:40|922.9|922.5|922.9|922.6|923.3|922.7|922.9|922.5|329
1628599790000|2021-08-10 12:49:50|922.8|922.4|922.8|922.4|922.8|922.4|922.8|922.3|0
1628599800000|2021-08-10 12:50:00||922.3||922.3||922.3||922.3|0
1628599810000|2021-08-10 12:50:10||922.4||922.4||922.4||922.4|0
1628599820000|2021-08-10 12:50:20||922.5||922.5||922.5||922.5|0
1628599840000|2021-08-10 12:50:40|922.7||922.6||922.7||922.6||0
1628599850000|2021-08-10 12:50:50|922.5|922.2|922.2|921.9|922.5|922.2|922.2|921.9|478
1628599860000|2021-08-10 12:51:00|922.1|921.7|921.5|920.9|922.1|921.7|921.5|920.9|10614
1628599870000|2021-08-10 12:51:10||920.8||920.6||920.8||920.6|0
1628599910000|2021-08-10 12:51:50|921.4||921.2||921.4||921.2||0
1628599920000|2021-08-10 12:52:00|921.1|920.7|921.3|920.9|921.4|920.9|921.1|920.7|135
1628599930000|2021-08-10 12:52:10|921.4|921|921.5|920.9|921.7|921.1|921.4|920.9|168
1628599960000|2021-08-10 12:52:40|921.4|921|921.4|921|921.4|921|921.4|921|0
1628599970000|2021-08-10 12:52:50|921.5||921.3||921.5||921.3||0
1628599990000|2021-08-10 12:53:10|921.2|921.1|921.5|921|921.7|921.1|921.2|921|305
1628600000000|2021-08-10 12:53:20|921.4||921.4||921.4||921.4||0
1628600020000|2021-08-10 12:53:40|921.2||921.2||921.2||921.2||0
1628600040000|2021-08-10 12:54:00|921.3|921.1|921.7|921.2|921.9|921.3|921.2|921|1270
1628600050000|2021-08-10 12:54:10|921.6|921.1|921.6|921.1|921.6|921.1|921.6|921|0
1628600060000|2021-08-10 12:54:20|921.5|921|921.1|921|921.5|921|921.1|921|86
1628600080000|2021-08-10 12:54:40|921.5|921.1|921.4|921|921.5|921.1|921.4|921|189
1628600090000|2021-08-10 12:54:50|921.3||921.4||921.4||921.3||0
1628600100000|2021-08-10 12:55:00|921.3||921.3||921.3||921.3||0
1628600120000|2021-08-10 12:55:20|921.2|920.7|921.1|920.6|921.2|920.7|921.1|920.5|678
1628600140000|2021-08-10 12:55:40|921||921||921||921||0
1628600150000|2021-08-10 12:55:50|920.9|920.5|921|920.6|921|920.7|920.7|920.3|135
1628600160000|2021-08-10 12:56:00||920.5||920.6||920.6||920.5|0
1628600170000|2021-08-10 12:56:10||920.7||920.6||920.7||920.6|0
1628600180000|2021-08-10 12:56:20||920.7||920.7||920.8||920.7|0
1628600200000|2021-08-10 12:56:40|921.2|920.8|921.2|920.8|921.2|921.1|921.2|920.8|720
1628600240000|2021-08-10 12:57:20|921.1|920.7|921.1|920.5|921.1|920.7|921.1|920.5|0
1628600250000|2021-08-10 12:57:30||920.6||920.5||920.6||920.5|0
1628600280000|2021-08-10 12:58:00|921|920.4|920.9|920.2|921|920.4|920.8|920|200
1628600300000|2021-08-10 12:58:20|920.8|920.1|920.6|920.2|920.8|920.2|920.6|920.1|0
1628600310000|2021-08-10 12:58:30||920.1||920.2||920.2||920.1|0
1628600320000|2021-08-10 12:58:40||920.1||920.1||920.1||920.1|0
1628600330000|2021-08-10 12:58:50|920.5|920|920.5|920|920.5|920|920.5|920|0
1628600340000|2021-08-10 12:59:00|920.4|919.9|920.2|919.9|920.4|919.9|920|919.9|4025
1628600360000|2021-08-10 12:59:20|920.3|920|920.7|920.2|920.8|920.3|920.3|920|1360
1628600370000|2021-08-10 12:59:30|920.8|920|920.7|920.1|920.9|920.1|920.2|919.9|293
1628600380000|2021-08-10 12:59:40|920.9||920.9||920.9||920.9||0
1628600390000|2021-08-10 12:59:50||920.2||920.2||920.2||920.2|0
1628600400000|2021-08-10 13:00:00|920.8||920.9||920.9||920.8||0
1628600410000|2021-08-10 13:00:10|920.8||920.8||920.8||920.8||0
1628600430000|2021-08-10 13:00:30|920.7||920.7||920.7||920.7||0
1628600440000|2021-08-10 13:00:40|920.6|920.4|920.5|920|920.6|920.4|920.4|920|644
1628600450000|2021-08-10 13:00:50|920.4||920.4||920.4||920.4||0
1628600460000|2021-08-10 13:01:00|920.3|919.9|920.7|920|920.8|920.3|920.2|919.9|1374
1628600470000|2021-08-10 13:01:10|920.6|920.1|920.6|920.1|920.6|920.1|920.6|920.1|0
1628600490000|2021-08-10 13:01:30|920.8|920.2|920.8|920.3|921|920.4|920.8|920.2|1240
1628600500000|2021-08-10 13:01:40|921|920.4|921|920.4|921.2|920.4|921|920.4|193
1628600520000|2021-08-10 13:02:00||920.3||920.3||920.3||920.3|0
1628600530000|2021-08-10 13:02:10|920.9|920.2|920.9|920.2|920.9|920.3|920.9|920.2|0
1628600540000|2021-08-10 13:02:20|920.8|920.3|920.7|920.1|920.8|920.3|920.7|920.1|0
1628600560000|2021-08-10 13:02:40|920.6||920.6||920.6||920.6||400
1628600570000|2021-08-10 13:02:50|920.5||920.3||920.5||920.3||0
1628600590000|2021-08-10 13:03:10|920.2|919.9|920.6|920|920.9|920.2|920|919.9|3561
1628600600000|2021-08-10 13:03:20|920.5|920.3|920.6|920.1|920.6|920.3|920.4|920|251
1628600610000|2021-08-10 13:03:30|920.5|920|920.4|919.9|920.5|920|920.4|919.9|901
1628600620000|2021-08-10 13:03:40|920.5||920.5||920.5||920.3||0
1628600630000|2021-08-10 13:03:50|920.6|920|920.6|920.1|920.9|920.1|920.6|920|0
1628600640000|2021-08-10 13:04:00||920.2||920.2||920.2||920.2|0
1628600650000|2021-08-10 13:04:10|920.8|920.3|921.1|920.4|921.1|920.4|920.8|920.3|171
1628600660000|2021-08-10 13:04:20|921||921||921||921||0
1628600670000|2021-08-10 13:04:30|921.1|920.5|921|920.5|921.3|920.5|921|920.5|0
1628600730000|2021-08-10 13:05:30|920.9|920.3|920.7|920.3|920.9|920.3|920.7|920.3|0
1628600740000|2021-08-10 13:05:40|920.6|920.2|920.5|920.1|920.6|920.2|920.5|920|11
1628600750000|2021-08-10 13:05:50|920.4|920|920.4|920|920.4|920|920.4|920|0
1628600760000|2021-08-10 13:06:00|920.5|920.1|921.4|921|921.5|921|920.5|920.1|1214
1628600770000|2021-08-10 13:06:10|921.6|921.1|921.9|921.2|921.9|921.2|921.6|921.1|361
1628600780000|2021-08-10 13:06:20||921.3||921.3||921.3||921.3|0
1628600830000|2021-08-10 13:07:10|921.8|921.2|921.5|920.8|921.8|921.2|921.5|920.7|370
1628600880000|2021-08-10 13:08:00|921.4|920.7|921.1|920.7|921.4|920.7|921.1|920.6|500
1628600890000|2021-08-10 13:08:10||920.6||920.6||920.6||920.6|0
1628600900000|2021-08-10 13:08:20|921|920.5|921|920.5|921|920.5|921|920.5|0
1628600920000|2021-08-10 13:08:40|920.9|920.4|920.7|920|920.9|920.4|920.7|920|301
1628600930000|2021-08-10 13:08:50|920.6||920.4||920.6||920.4||0
1628600950000|2021-08-10 13:09:10|920.6|920.1|921.1|920.3|921.1|920.3|920.6|920.1|821
1628600980000|2021-08-10 13:09:40|921||921||921||921||0
1628601000000|2021-08-10 13:10:00|921.1|920.4|921.1|920.6|921.1|920.6|921.1|920.4|228
1628601020000|2021-08-10 13:10:20||920.7||920.7||920.7||920.7|0
1628601030000|2021-08-10 13:10:30||921||921||921||921|0
1628601040000|2021-08-10 13:10:40|921|920.8|920.9|920.2|921.1|920.8|920.9|920.2|477
1628601070000|2021-08-10 13:11:10|920.8|920.6|920.8|920.2|920.8|920.7|920.8|920.2|125
1628601080000|2021-08-10 13:11:20|920.7|920.3|920.7|920.3|920.7|920.3|920.7|920.3|0
1628601090000|2021-08-10 13:11:30|920.6|920.2|920.9|920.4|921.2|920.4|920.6|920.2|1209
1628601100000|2021-08-10 13:11:40|921.1|920.3|920.2|919.9|921.2|920.3|920.2|919.9|2748
1628601130000|2021-08-10 13:12:10|920.1|919.7|920.6|920|920.9|920|920|919.5|7788
1628601140000|2021-08-10 13:12:20|920.5|919.9|920.2|919.6|920.5|919.9|920.2|919.6|0
1628601160000|2021-08-10 13:12:40|920.1|919.5|920|919.4|920.1|919.5|920|919.3|0
1628601170000|2021-08-10 13:12:50|919.9|919.5|920.4|920|920.9|920|919.9|919.5|1312
1628601180000|2021-08-10 13:13:00|920.6|920.1|920.6|920.1|920.6|920.3|920.4|920.1|419
1628601190000|2021-08-10 13:13:10||920||920||920||920|0
1628601200000|2021-08-10 13:13:20|921|920.1|920.9|920.4|921.2|920.4|920.6|920.1|3279
1628601210000|2021-08-10 13:13:30|921.2|920.5|921.2|920.6|921.2|920.6|921.2|920.5|406
1628601280000|2021-08-10 13:14:40|921.4|920.7|921.6|920.9|921.7|920.9|921.2|920.7|1304
1628601290000|2021-08-10 13:14:50|921.7|921.1|921.8|921.1|921.9|921.1|921.7|921.1|0
1628601300000|2021-08-10 13:15:00|921.7||921.8||921.8||921.6||0
1628601310000|2021-08-10 13:15:10|921.7|921.2|921.5|921.2|921.7|921.2|921.5|921.1|2056
1628601320000|2021-08-10 13:15:20|921.4||921.4||921.4||921.4||0
1628601330000|2021-08-10 13:15:30|921.3|921|921.3|920.5|921.4|921|921.2|920.5|488
1628601380000|2021-08-10 13:16:20||920.6||920.6||920.6||920.6|0
1628601410000|2021-08-10 13:16:50|921.5|920.5|921.5|920.8|921.5|921.3|921.4|920.5|2064
1628601440000|2021-08-10 13:17:20|921.4|920.6|921.4|920.9|921.4|920.9|921.3|920.5|251
1628601450000|2021-08-10 13:17:30|921.5||921.5||921.5||921.5||0
1628601460000|2021-08-10 13:17:40|921.7|921|921.5|921.2|922|921.2|921.5|921|775
1628601470000|2021-08-10 13:17:50|921.7|921.3|922|921.4|922|921.4|921.7|921.1|1666
1628601480000|2021-08-10 13:18:00|922.1|921.5|922.5|921.7|922.6|921.7|922.1|921.5|3267
1628601490000|2021-08-10 13:18:10|922.6||922.7||922.9||922.6||0
1628601500000|2021-08-10 13:18:20|922.9|921.8|923.5|922.5|923.7|922.5|922.9|921.8|5687
1628601510000|2021-08-10 13:18:30|923.6|922.6|923.5|922.8|923.9|922.9|923.5|922.6|1353
1628601520000|2021-08-10 13:18:40||922.9||923||923||922.8|0
1628601530000|2021-08-10 13:18:50|923.7|922.9|923.5|922.4|923.9|922.9|923.5|922.4|2000
1628601550000|2021-08-10 13:19:10|923.4|922.3|923.3|922.3|923.4|922.3|923.3|922.2|0
1628601570000|2021-08-10 13:19:30|923.2|922.2|922.8|922.3|923.2|922.5|922.5|922.1|462
1628601580000|2021-08-10 13:19:40|923|922.4|923.4|922.6|923.8|922.6|923|922.4|100
1628601590000|2021-08-10 13:19:50|923.7|922.7|924.6|923.9|925|924.1|923.6|922.7|6688
1628601600000|2021-08-10 13:20:00|924.2|924|924.5|923.9|924.6|924.1|924.1|923.9|2489
1628601610000|2021-08-10 13:20:10|924.4||924.3||924.5||924.3||2532
1628601620000|2021-08-10 13:20:20|924.5|924|924.9|924|925|924.3|924.1|923.9|1662
1628601630000|2021-08-10 13:20:30|924.2|924.1|925.4|924.4|925.5|924.4|924.2|924.1|485
1628601640000|2021-08-10 13:20:40|925.1|924.3|925.1|924.3|925.1|924.3|925|924|1000
1628601650000|2021-08-10 13:20:50|925.4|924.4|925.8|924.5|925.8|924.5|925.4|924.4|100
1628601660000|2021-08-10 13:21:00|925.9|924.6|927.3|925.8|927.4|925.9|925.9|924.6|2781
1628601670000|2021-08-10 13:21:10|927.2|925.7|926.8|925.7|927.2|925.8|926.8|925.7|458
1628601700000|2021-08-10 13:21:40|927.3|926.5|926.6|926.5|927.3|926.5|926.6|926.5|13543
1628601710000|2021-08-10 13:21:50|926.7|926.1|927.5|926.8|928.1|927.5|926.7|926|13331
1628601720000|2021-08-10 13:22:00|927.4|926.7|927.2|926.6|927.4|926.7|927.2|926.5|1350
1628601730000|2021-08-10 13:22:10|927.4|926.7|927.5|926.8|927.5|926.8|927.2|926.7|643
1628601740000|2021-08-10 13:22:20|927.6|926.9|928.3|927.5|928.4|927.5|927.6|926.9|1243
1628601750000|2021-08-10 13:22:30|928.2|927.3|928.3|927.5|928.3|927.6|928|927.1|2413
1628601760000|2021-08-10 13:22:40|928.4|927.6|928.4|927.8|928.4|927.8|928.4|927.6|1353
1628601770000|2021-08-10 13:22:50|928.3|927.7|923.2|922.3|928.3|927.7|923.2|922.3|35065
1628601780000|2021-08-10 13:23:00|923.1|922.1|923.1|922|924|922.9|922.8|921.7|7373
1628601790000|2021-08-10 13:23:10|923.2|922.1|924.2|923.2|924.2|923.2|923.2|922.1|2369
1628601800000|2021-08-10 13:23:20|924.1|923.1|924.1|923.1|924.1|923.1|924.1|923.1|0
1628601810000|2021-08-10 13:23:30|924|922.9|923.6|922.8|924|922.9|923.4|922.2|7102
1628601890000|2021-08-10 13:24:50|923.5||923.5||923.5||923.4||0
1628601900000|2021-08-10 13:25:00|923.6|922.9|924.9|923.9|925|924|923.6|922.9|2502
1628601910000|2021-08-10 13:25:10|925|924|925|924.2|925.4|924.2|925|924|3123
1628601920000|2021-08-10 13:25:20|924.9|924.1|925|924.1|925|924.2|924.9|924|0
1628601930000|2021-08-10 13:25:30|924.9|924.2|925|924.1|925|924.2|924.9|924|790
1628601950000|2021-08-10 13:25:50||924.2||924.3||924.3||924.2|0
1628601970000|2021-08-10 13:26:10||924.4||924.3||924.4||924.3|0
1628601980000|2021-08-10 13:26:20||924.4||924.3||924.5||924.3|0
1628601990000|2021-08-10 13:26:30||924.5||924.5||924.5||924.5|0
1628602000000|2021-08-10 13:26:40|924.9|924.4|925|924.3|925|924.4|924.8|924.3|2894
1628602020000|2021-08-10 13:27:00||924.4||924.4||924.4||924.4|300
1628602030000|2021-08-10 13:27:10|924.9|924.3|924.9|924.3|924.9|924.3|924.9|924.3|7483
1628602070000|2021-08-10 13:27:50|925|924.4|925.1|924.3|925.7|924.8|925|924.3|3385
1628602100000|2021-08-10 13:28:20|925||925||925||925||0
1628602110000|2021-08-10 13:28:30|924.9||924.8||924.9||924.8||5639
1628602120000|2021-08-10 13:28:40|924.7||924.6||924.7||924.6||0
1628602130000|2021-08-10 13:28:50|924.7|924.4|924.9|924.3|924.9|924.5|924.7|924.3|1091
1628602140000|2021-08-10 13:29:00|925|924.6|925.1|924.6|925.3|924.8|925|924.6|273
1628602150000|2021-08-10 13:29:10|||||||||10
1628602170000|2021-08-10 13:29:30|925.2|924.7|925.3|924.7|925.3|924.8|925.2|924.6|753
1628602190000|2021-08-10 13:29:50|925.4|924.8|925.4|924.7|925.4|924.9|925.4|924.6|341
1628602200000|2021-08-10 13:30:00||924.6||924.6||924.7||924.6|0
1628602210000|2021-08-10 13:30:10|925.3|924.7|925.4|924.7|925.4|924.7|925.2|924.7|0
1628602230000|2021-08-10 13:30:30|925.3||925.3||925.3||925.3||0
1628602240000|2021-08-10 13:30:40|925.2|924.6|925.2|924.6|925.3|924.7|925|924.6|9043
1628602250000|2021-08-10 13:30:50|925.3|924.7|925.2|924.6|925.3|924.7|925.2|924.6|2644
1628602280000|2021-08-10 13:31:20|925.3|924.7|925.3|924.6|925.3|924.7|925.2|924.6|1368
1628602290000|2021-08-10 13:31:30|925.4|924.7|925.6|925|926|925|925.4|924.7|3480
1628602300000|2021-08-10 13:31:40|925.7|925.1|925.7|925.1|925.7|925.1|925.7|925.1|0
1628602310000|2021-08-10 13:31:50||925.2||925.3||925.3||925|0
1628602320000|2021-08-10 13:32:00|925.9|925.4|927|926.1|927.2|926.2|925.9|925.4|2960
1628602330000|2021-08-10 13:32:10|927.1|926.2|927.1|926.5|927.1|926.5|927.1|926.2|0
1628602340000|2021-08-10 13:32:20|927||926.9||927||926.9||0
1628602350000|2021-08-10 13:32:30|927.3|926.6|927.5|926.7|927.6|926.7|927.3|926.6|192
1628602360000|2021-08-10 13:32:40|927.7|926.8|927.7|926.9|928.2|927|927.7|926.8|0
1628602370000|2021-08-10 13:32:50|927.6|927|927.6|927|927.7|927|927.6|927|0
1628602380000|2021-08-10 13:33:00|927.7|926.7|925.9|925.3|927.7|926.7|925.9|924.9|5223
1628602390000|2021-08-10 13:33:10|926.1|925.4|926.5|925.9|926.5|925.9|926.1|925.4|1443
1628602400000|2021-08-10 13:33:20|926.4|925.8|926.2|925.3|926.4|925.8|926.2|925.3|210
1628602410000|2021-08-10 13:33:30|926.1||926.1||926.1||926.1||0
1628602420000|2021-08-10 13:33:40||925.4||925.3||925.4||925.3|0
1628602440000|2021-08-10 13:34:00|926|925.4|926.2|925.6|926.5|925.6|925.8|925.3|301
1628602450000|2021-08-10 13:34:10||925.5||925.4||925.5||925.3|0
1628602460000|2021-08-10 13:34:20|926.4|925.5|926.5|925.6|926.5|925.6|926.4|925.5|1000
1628602470000|2021-08-10 13:34:30|926.4|925.8|926.2|925.3|926.4|925.8|926.2|925.3|13
1628602480000|2021-08-10 13:34:40|926.1||926||926.1||926||0
1628602490000|2021-08-10 13:34:50|925.9|925|925.9|925.3|926|925.3|925.9|924.9|0
1628602500000|2021-08-10 13:35:00|926.1|925.4|926.2|925.4|926.4|925.4|926.1|925.4|219
1628602510000|2021-08-10 13:35:10|926.4|925.5|926.5|925.9|926.5|925.9|926.4|925.5|309
1628602520000|2021-08-10 13:35:20|926.4|925.6|926.2|925.3|926.4|925.6|926.2|925.3|110
1628602530000|2021-08-10 13:35:30||925.4||925.4||925.4||925.4|0
1628602550000|2021-08-10 13:35:50|926.1|925.3|925.5|925.1|926.1|925.3|925.5|924.8|469
1628602560000|2021-08-10 13:36:00|925.4||925.4||925.4||925.4||0
1628602570000|2021-08-10 13:36:10|925.3||925.4||925.4||925.3||500
1628602600000|2021-08-10 13:36:40|925.7|925.2|925.8|925.3|925.9|925.3|925.7|925.2|783
1628602650000|2021-08-10 13:37:30|925.7||925.8||925.8||925.7||0
1628602670000|2021-08-10 13:37:50|925.7|925.1|925.8|925.1|925.8|925.1|925.7|925.1|17
1628602680000|2021-08-10 13:38:00|||||||||500
1628602690000|2021-08-10 13:38:10|925.7|925.3|925.7|925.3|925.7|925.3|925.7|925.3|0
1628602700000|2021-08-10 13:38:20|925.6|924.9|925.5|925.3|925.6|925.3|924.9|924.6|7734
1628602710000|2021-08-10 13:38:30|925.4|925.4|926|925.4|926.5|925.7|925.4|925.3|3122
1628602720000|2021-08-10 13:38:40|926.1|925.5|926.5|925.8|926.5|925.8|926.1|925.5|256
1628602730000|2021-08-10 13:38:50|926.7|925.9|926.9|926.4|926.9|926.4|926.7|925.9|365
1628602740000|2021-08-10 13:39:00|927.1|926.5|927.8|926.9|928.1|926.9|927.1|926.5|107
1628602750000|2021-08-10 13:39:10|927.7||927.6||927.7||927.6||0
1628602780000|2021-08-10 13:39:40|927.5|926.8|927.1|926.6|927.5|926.8|927.1|926.6|525
1628602790000|2021-08-10 13:39:50|927.2|926.7|927.3|926.6|927.4|926.7|927.2|926.6|0
1628602800000|2021-08-10 13:40:00|927.2|926.4|927.1|926.4|927.2|926.4|927.1|926.4|1000
1628602810000|2021-08-10 13:40:10|927.2|926.5|927.4|927.1|927.4|927.1|927.2|926.5|1003
1628602830000|2021-08-10 13:40:30|927.7|927.2|927.5|927.1|928|927.2|927.5|927.1|836
1628602840000|2021-08-10 13:40:40|927.4|926.8|927.3|926.6|927.4|926.8|927.1|926.5|1552
1628602860000|2021-08-10 13:41:00|927.2|926.5|927.2|926.5|927.2|926.5|927.2|926.5|0
1628602870000|2021-08-10 13:41:10|927.1|926.6|927|926.2|927.1|926.6|927|926.1|0
1628602880000|2021-08-10 13:41:20|926.9||926.8||926.9||926.8||0
1628602890000|2021-08-10 13:41:30|926.7|926.1|926.6|925.9|926.7|926.1|926.6|925.9|366
1628602900000|2021-08-10 13:41:40|926.5||926.4||926.5||926.4||0
1628602910000|2021-08-10 13:41:50|926.3|925.6|926.1|925.3|926.3|925.6|926.1|925.3|373
1628602920000|2021-08-10 13:42:00|926|925.2|926|925.2|926.1|925.2|926|925.2|0
1628602930000|2021-08-10 13:42:10|925.9|925.3|926|925.7|926|925.7|925.9|925.3|109
1628602940000|2021-08-10 13:42:20|926.4|925.8|926.4|925.8|926.8|925.8|926.4|925.8|376
1628602950000|2021-08-10 13:42:30|926.6|926|927.2|926.3|927.2|926.3|926.6|926|915
1628602990000|2021-08-10 13:43:10|927.3||927.3||927.3||927.3||1189
1628603000000|2021-08-10 13:43:20|927.2||927.2||927.2||927.2||0
1628603050000|2021-08-10 13:44:10|927.1|926.2|927|926.4|927.3|926.4|926.7|926|2055
1628603060000|2021-08-10 13:44:20||926.6||926.6||926.6||926.6|0
1628603070000|2021-08-10 13:44:30|926.9|926.3|926.9|926.2|927|926.3|926.7|926.2|457
1628603080000|2021-08-10 13:44:40|926.8|925.4|925.4|924.9|926.8|925.9|925.4|924.9|35659
1628603090000|2021-08-10 13:44:50|925.3|924.6|923.4|922.7|925.3|924.6|923.4|922.4|1836
1628603110000|2021-08-10 13:45:10|923.6|922.8|923.5|922.9|923.8|923|923.5|922.7|561
1628603120000|2021-08-10 13:45:20|923.4|922.7|923.3|922.7|923.4|922.7|923.2|922.7|725
1628603130000|2021-08-10 13:45:30|923.4||923.4||923.4||923.3||0
1628603140000|2021-08-10 13:45:40|923.3||923.4||923.4||923.3||0
1628603150000|2021-08-10 13:45:50|923.3|922.9|923.2|922.7|923.5|923.4|923.1|922.7|6111
1628603170000|2021-08-10 13:46:10|923.1|922.6|922.8|922.4|923.1|922.6|922.8|922.2|511
1628603180000|2021-08-10 13:46:20|922.9|922.8|923.2|922.8|923.3|922.8|922.9|922.8|4160
1628603190000|2021-08-10 13:46:30|923.4|922.9|923.5|923|923.5|923|923.4|922.8|545
1628603210000|2021-08-10 13:46:50|923.4|922.8|923.4|922.8|923.4|923|923.2|922.8|1011
1628603230000|2021-08-10 13:47:10|923.5|922.9|923|922.4|923.5|922.9|922.5|922.2|8116
1628603250000|2021-08-10 13:47:30||922.5||922.5||922.5||922.5|0
1628603260000|2021-08-10 13:47:40|923.1|922.6|923.7|923.2|924|923.2|923.1|922.6|1647
1628603270000|2021-08-10 13:47:50|923.8|922.9|924|923.3|924|923.3|923.8|922.9|0
1628603280000|2021-08-10 13:48:00|924.1|923.4|924.3|923.8|924.5|923.8|924.1|923.4|1888
1628603320000|2021-08-10 13:48:40|924.5||924.4||924.5||924.2||0
1628603330000|2021-08-10 13:48:50|924.3|924.1|924.3|923.8|924.4|924.1|924.3|923.8|2477
1628603340000|2021-08-10 13:49:00|924.2||924.2||924.2||924.2||0
1628603350000|2021-08-10 13:49:10|924.1|923.7|922.8|922.2|924.1|923.7|922.8|922.2|1487
1628603360000|2021-08-10 13:49:20|922.7|922.3|922.7|922.3|922.7|922.3|922.7|922.3|0
1628603370000|2021-08-10 13:49:30|922.8|922.4|923|922.3|923.7|922.9|922.8|922.3|1653
1628603380000|2021-08-10 13:49:40|922.9|922.4|922.8|922.3|922.9|922.4|922.7|922.3|1
1628603390000|2021-08-10 13:49:50|922.7||922.7||922.7||922.7||0
1628603400000|2021-08-10 13:50:00|922.6||922.6||922.6||922.6||0
1628603410000|2021-08-10 13:50:10|922.5|922.2|922.3|921.9|922.6|922.2|922.3|921.3|125
1628603420000|2021-08-10 13:50:20|922.4|922.3|923|922.3|923.6|922.6|922.4|922.3|6546
1628603430000|2021-08-10 13:50:30|922.9|922|922.4|922|922.9|922|922.4|921.6|8914
1628603440000|2021-08-10 13:50:40|922.3|921.6|922.1|921.6|922.3|921.6|922.1|921.6|1
1628603450000|2021-08-10 13:50:50|922.5|922.4|923.4|922.5|923.5|922.5|922.5|922.4|8816
1628603460000|2021-08-10 13:51:00|923|922.4|923|922.4|923|922.4|923|922.4|0
1628603470000|2021-08-10 13:51:10|922.9|922.1|922.7|921.9|922.9|922.1|922.7|921.7|2629
1628603490000|2021-08-10 13:51:30|922.6|921.7|921.6|921|922.6|921.7|921.5|921|9411
1628603500000|2021-08-10 13:51:40|921.7|921.6|921.9|921.6|922|921.6|921.7|921.6|740
1628603520000|2021-08-10 13:52:00|922|921.9|922.6|921.9|922.7|922|922|921.9|931
1628603530000|2021-08-10 13:52:10|922.5|921.4|921.8|921.3|922.5|921.4|921.4|921.3|8799
1628603550000|2021-08-10 13:52:30|922|921.4|922|921.4|922.2|921.6|922|921.4|685
1628603560000|2021-08-10 13:52:40|922.2|921.5|922.7|922.1|923.1|922.1|922.2|921.5|1617
1628603580000|2021-08-10 13:53:00|922.8|922.5|923.1|922.5|923.8|922.7|922.8|922.5|1618
1628603590000|2021-08-10 13:53:10|923||923||923||923||0
1628603610000|2021-08-10 13:53:30|922.9|922.2|922.7|922.2|922.9|922.2|922.6|922.2|10127
1628603620000|2021-08-10 13:53:40|922.8||922.7||922.8||922.7||0
1628603640000|2021-08-10 13:54:00|922.9|922.4|923.3|922.8|923.5|922.8|922.8|922.4|1321
1628603650000|2021-08-10 13:54:10|922.5|922.7|921.9|921.1|922.5|922.7|920.9|920.8|38834
1628603660000|2021-08-10 13:54:20|922.1|921.2|922|921.2|922.1|921.2|922|921.2|0
1628603670000|2021-08-10 13:54:30|922.1|921.5|921.9|921.5|922.1|921.5|921.8|921.5|1500
1628603680000|2021-08-10 13:54:40|921.8|921.2|921.5|920.7|921.8|921.2|921.5|920.6|3500
1628603690000|2021-08-10 13:54:50|921.4|920.5|921.3|920.8|921.9|920.8|921.3|920.4|1850
1628603700000|2021-08-10 13:55:00|921.6|920.9|921.6|920.9|922.3|921.1|921.6|920.9|509
1628603710000|2021-08-10 13:55:10|921.5|921|921.6|920.9|921.6|921|921.5|920.9|0
1628603720000|2021-08-10 13:55:20||921||921||921||921|0
1628603730000|2021-08-10 13:55:30|921.8|921.1|922.5|921.6|922.5|921.7|921.8|921.1|773
1628603740000|2021-08-10 13:55:40|922.6||922.5||922.6||922.5||0
1628603750000|2021-08-10 13:55:50||921.8||921.8||921.9||921.8|0
1628603760000|2021-08-10 13:56:00|922.7|921.9|923.2|922.8|923.7|923|922.7|921.9|1728
1628603780000|2021-08-10 13:56:20|923|922.7|922.5|922.2|923|922.7|922.2|922|7454
1628603790000|2021-08-10 13:56:30|922.4|922.1|922.2|922|922.4|922.1|922.2|922|145
1628603800000|2021-08-10 13:56:40|922.1|921.8|921.8|921|922.1|921.8|921.8|920.7|689
1628603810000|2021-08-10 13:56:50||920.8||920.8||920.8||920.8|0
1628603820000|2021-08-10 13:57:00|921.9|920.9|921.9|921.2|922.2|921.4|921|920.9|11776
1628603830000|2021-08-10 13:57:10|921.8||921.8||921.8||921.8||0
1628603840000|2021-08-10 13:57:20|921.9||921.8||921.9||921.8||0
1628603850000|2021-08-10 13:57:30|921.7|921.3|921.7|921|921.7|921.3|921.1|920.9|324
1628603860000|2021-08-10 13:57:40|921.6|921.1|920.9|920.2|921.9|921.1|920.9|920.2|3230
1628603870000|2021-08-10 13:57:50||920.3||920.3||920.3||920.3|0
1628603880000|2021-08-10 13:58:00|920.8|920.2|920.8|920.2|920.8|920.2|920.8|920.2|0
1628603890000|2021-08-10 13:58:10|920.7|920|920.7|920|920.8|920.1|920.7|920|0
1628603910000|2021-08-10 13:58:30||920.1||920||920.1||920|0
1628603920000|2021-08-10 13:58:40||920.1||920.1||920.1||920.1|0
1628603940000|2021-08-10 13:59:00|920.8|920.2|921.1|920.6|921.6|921|920.7|920.2|2334
1628603950000|2021-08-10 13:59:10||920.5||920.5||920.6||920.5|0
1628603960000|2021-08-10 13:59:20||920.6||920.5||920.6||920.5|0
1628603970000|2021-08-10 13:59:30|921.3|920.6|921.7|921|921.8|921|921.3|920.6|224
1628603980000|2021-08-10 13:59:40|921.6|920.9|921.6|920.9|921.6|920.9|921.6|920.8|0
1628603990000|2021-08-10 13:59:50|921.5|920.8|921.4|920.7|921.5|920.8|921.4|920.6|0
1628604000000|2021-08-10 14:00:00|921.3|920.8|921.3|920.8|921.3|920.8|921.3|920.8|0
1628604010000|2021-08-10 14:00:10|921.2|920.7|921.3|920.8|921.3|920.8|921|920.5|1364
1628604020000|2021-08-10 14:00:20|921.2|920.7|920.9|920.5|921.2|920.7|920.9|920.5|0
1628604040000|2021-08-10 14:00:40|920.8|920.4|920.7|920.2|920.9|920.5|920.7|920|1352
1628604060000|2021-08-10 14:01:00||920.1||920.2||920.2||920|0
1628604070000|2021-08-10 14:01:10|920.9|920.3|920.8|920|920.9|920.4|920.5|920|1797
1628604080000|2021-08-10 14:01:20|920.7|920.1|920.8|920.3|920.8|920.3|920.7|920.1|0
1628604090000|2021-08-10 14:01:30||920.2||920.4||920.4||920.2|0
1628604100000|2021-08-10 14:01:40|920.7|920.2|920.7|920.4|920.7|920.4|920.5|920|1393
1628604110000|2021-08-10 14:01:50|920.6|920.2|920.5|920|920.7|920.2|920.4|920|646
1628604130000|2021-08-10 14:02:10|920.4|920.1|921.6|921.1|921.7|921.2|920.4|920.1|2730
1628604140000|2021-08-10 14:02:20|921.5|921|921.3|920.8|921.5|921|921.3|920.6|1083
1628604150000|2021-08-10 14:02:30||921.2||921.2||921.2||921.2|0
1628604160000|2021-08-10 14:02:40|921.2|920.8|921.3|920.8|921.3|921.2|921.2|920.8|502
1628604170000|2021-08-10 14:02:50||920.9||920.9||920.9||920.8|0
1628604180000|2021-08-10 14:03:00|921.5|921|921.9|921.3|922|921.4|921.5|921|1185
1628604190000|2021-08-10 14:03:10|921.6|921.4|921.9|921.5|922.2|921.6|921.6|921.4|177
1628604200000|2021-08-10 14:03:20|921.8|921.3|921.6|921.3|921.8|921.3|921.6|921.3|76
1628604210000|2021-08-10 14:03:30|921.8|921.4|921.8|921.3|922|921.4|921.8|921.3|138
1628604220000|2021-08-10 14:03:40|921.9|921.4|921.9|921.3|921.9|921.4|921.9|921.3|0
1628604240000|2021-08-10 14:04:00||921.4||921.4||921.4||921.4|0
1628604260000|2021-08-10 14:04:20|921.8|921.5|922.2|921.5|922.7|922|921.8|921.5|2843
1628604270000|2021-08-10 14:04:30|922.1|921.3|922|921.3|922.1|921.3|922|921.3|0
1628604280000|2021-08-10 14:04:40|921.9|921.2|921.6|921|921.9|921.2|921.6|921|2053
1628604290000|2021-08-10 14:04:50|921.5|921.1|921.9|921.2|921.9|921.2|921.4|921.1|1197
1628604310000|2021-08-10 14:05:10|921.8|921.1|921.5|921.1|921.8|921.1|921.5|921.1|0
1628604320000|2021-08-10 14:05:20|921.4|921|921|920.4|921.4|921|921|920.3|502
1628604330000|2021-08-10 14:05:30|920.9|920.3|921|920.2|921|920.3|920.9|920.1|0
1628604340000|2021-08-10 14:05:40|920.9||920.9||920.9||920.9||0
1628604360000|2021-08-10 14:06:00|920.8||920.8||920.8||920.8||0
1628604370000|2021-08-10 14:06:10|921|920.6|921.9|921.3|922|921.3|921|920.6|625
1628604380000|2021-08-10 14:06:20||921.4||921.4||921.4||921.4|0
1628604390000|2021-08-10 14:06:30|922.1|921.5|922.1|921.7|922.4|921.8|921.8|921.5|1211
1628604400000|2021-08-10 14:06:40||921.6||921.5||921.6||921.5|0
1628604410000|2021-08-10 14:06:50|922.3|921.6|922.3|921.9|922.4|922.1|922.3|921.6|203
1628604420000|2021-08-10 14:07:00|922.4||922.4||922.4||922.4||0
1628604430000|2021-08-10 14:07:10|922.5|922|923|922.5|923|922.5|922.4|922|1239
1628604440000|2021-08-10 14:07:20|922.9|922.7|922.8|922.4|922.9|922.9|922.5|922.1|8497
1628604450000|2021-08-10 14:07:30|922.7||922.7||922.7||922.7||0
1628604460000|2021-08-10 14:07:40|922.6|922.1|922.7|922.2|922.7|922.2|922.6|922.1|501
1628604470000|2021-08-10 14:07:50||922.1||922.2||922.2||922.1|0
1628604480000|2021-08-10 14:08:00|922.9|922.3|923|922.4|923|922.9|922.9|922.3|3042
1628604490000|2021-08-10 14:08:10|922.9|922.5|922.9|922.5|922.9|922.5|922.9|922.4|0
1628604500000|2021-08-10 14:08:20|923|922.6|922.9|922.6|923|922.8|922.9|922.5|1982
1628604510000|2021-08-10 14:08:30|923|922.7|923|922.7|923|922.8|922.8|922.4|1700
1628604520000|2021-08-10 14:08:40|923.2|922.8|923.5|923.1|923.8|923.3|923.2|922.8|787
1628604530000|2021-08-10 14:08:50|923.7|923|923.7|923.1|923.8|923.3|923.7|923|118
1628604540000|2021-08-10 14:09:00|923.8||923.8||923.8||923.8||0
1628604570000|2021-08-10 14:09:30|923.7|923|923.1|922.5|923.7|923|923.1|922.5|662
1628604600000|2021-08-10 14:10:00|923|922.2|922.2|921.9|923|922.2|922.2|921.9|725
1628604610000|2021-08-10 14:10:10|922.3|922|922.9|922.4|923|922.4|922.3|922|722
1628604620000|2021-08-10 14:10:20|922.8|922.3|922.7|922.2|922.8|922.3|922.7|922.2|0
1628604630000|2021-08-10 14:10:30||922.3||922.2||922.3||922.2|0
1628604640000|2021-08-10 14:10:40|922.6|922|922.4|921.9|922.6|922|922.4|921.9|281
1628604650000|2021-08-10 14:10:50|922.3|922|922.3|921.9|922.3|922|922.2|921.9|1200
1628604660000|2021-08-10 14:11:00|922.5|922.4|922.8|922.4|923|922.4|922.4|921.9|4259
1628604670000|2021-08-10 14:11:10|923|922.5|923.2|922.6|923.2|922.6|923|922.5|277
1628604680000|2021-08-10 14:11:20||922.5||922.5||922.5||922.5|0
1628604690000|2021-08-10 14:11:30|923.3||923.1||923.3||923.1||500
1628604700000|2021-08-10 14:11:40|923.3|922.4|923.2|922.7|923.3|922.7|923.2|922.4|0
1628604710000|2021-08-10 14:11:50|923.1|922.6|922.8|922.2|923.1|922.6|922.8|922.2|838
1628604720000|2021-08-10 14:12:00|922.9|922.3|922.7|922.4|923|922.4|922.7|922.3|0
1628604740000|2021-08-10 14:12:20|922.9|922.5|923.4|922.9|923.5|922.9|922.9|922.5|212
1628604750000|2021-08-10 14:12:30|923.5|923|924|923|924|923|923.5|923|0
1628604760000|2021-08-10 14:12:40|923.8||923.8||923.8||923.8||0
1628604770000|2021-08-10 14:12:50|923.7||923.7||923.7||923.7||0
1628604780000|2021-08-10 14:13:00||923.1||923.1||923.1||923.1|169
1628604790000|2021-08-10 14:13:10|923.6|923|923.7|923.3|923.7|923.3|923.6|922.9|1200
1628604800000|2021-08-10 14:13:20||923.4||923.6||923.6||923.4|0
1628604810000|2021-08-10 14:13:30|923.6|923.2|923.5|923.2|923.6|923.2|923.5|923.2|1250
1628604830000|2021-08-10 14:13:50|923.7|923.3|923.6|923.2|924|923.4|923.6|923.1|320
1628604840000|2021-08-10 14:14:00|923.5|923.3|923.6|923.3|923.6|923.3|923.5|923.2|70
1628604850000|2021-08-10 14:14:10|923.8|923.4|924.2|923.4|924.3|923.4|923.8|923.4|279
1628604860000|2021-08-10 14:14:20|924.3|924|924.6|924.1|924.7|924.1|924.3|924|0
1628604870000|2021-08-10 14:14:30|924.8|924.2|925.2|924.5|925.4|924.5|924.8|924.2|180
1628604880000|2021-08-10 14:14:40|925.3|924.6|925.2|924.7|925.3|924.7|925.2|924.6|0
1628604890000|2021-08-10 14:14:50|925.1|924.8|924.8|924.6|925.1|924.9|924.8|924.6|352
1628604900000|2021-08-10 14:15:00|924.9|924.5|925.1|925|925.3|925|924.9|924.5|258
1628604910000|2021-08-10 14:15:10|925.3|924.9|925.7|925.2|926|925.4|925.3|924.7|229
1628604920000|2021-08-10 14:15:20|925.6|925.3|925.2|924.8|925.6|925.3|925.2|924.8|331
1628604930000|2021-08-10 14:15:30|925.1|924.6|924.6|923.9|925.1|924.6|924.4|923.9|1570
1628604960000|2021-08-10 14:16:00|924.7|924|925.2|924.6|925.3|924.6|924.7|924|1783
1628604970000|2021-08-10 14:16:10||924.8||924.8||924.8||924.8|0
1628604980000|2021-08-10 14:16:20|925.3|924.9|925.8|925.3|925.8|925.3|925.3|924.9|173
1628604990000|2021-08-10 14:16:30|925.9|925.4|925.9|925.3|926.1|925.4|925.9|925.3|0
1628605000000|2021-08-10 14:16:40|925.8|925.1|925.5|925.1|925.8|925.1|925.5|925.1|103
1628605010000|2021-08-10 14:16:50|925.4||925.4||925.4||925.4||0
1628605020000|2021-08-10 14:17:00||925.2||925.2||925.2||925.2|0
1628605040000|2021-08-10 14:17:20|925.3|925.1|925.2|925.1|925.3|925.1|925.2|925.1|1
1628605060000|2021-08-10 14:17:40|925.1|924.9|925.4|924.8|925.4|924.9|924.7|924.2|2016
1628605070000|2021-08-10 14:17:50||925||925||925||925|0
1628605080000|2021-08-10 14:18:00|925.3|925.1|924.8|924.5|925.4|925.2|924.7|924.1|397
1628605090000|2021-08-10 14:18:10|924.7|924.2|924.8|924.2|924.9|924.3|924.7|924.1|239
1628605100000|2021-08-10 14:18:20|924.7|924|924.3|923.7|924.7|924.1|924.1|923.7|314
1628605110000|2021-08-10 14:18:30|924.5|923.8|924.6|924|924.7|924|924.5|923.8|397
1628605120000|2021-08-10 14:18:40||924.1||924.1||924.1||924.1|0
1628605130000|2021-08-10 14:18:50|924.8|924.2|925.2|924.4|925.3|924.4|924.8|924.2|257
1628605140000|2021-08-10 14:19:00|925.1|924.5|925|924.6|925.1|924.6|925|924.5|0
1628605150000|2021-08-10 14:19:10|925.1|924.5|925.4|924.9|925.5|924.9|925.1|924.5|0
1628605170000|2021-08-10 14:19:30|925.3|924.7|924.6|924.1|925.3|924.7|924.6|924.1|2234
1628605180000|2021-08-10 14:19:40|924.7|924.2|924.6|924.1|924.7|924.2|924.6|924.1|0
1628605190000|2021-08-10 14:19:50||924.2||924.3||924.3||924.1|0
1628605200000|2021-08-10 14:20:00|924.5|924.1|924.2|923.4|924.5|924.1|924.2|923.4|667
1628605210000|2021-08-10 14:20:10||923.6||923.6||923.6||923.6|0
1628605230000|2021-08-10 14:20:30|924.4|923.7|924.5|924|924.8|924.2|924.4|923.7|1370
1628605240000|2021-08-10 14:20:40|924.7|924.1|925.3|924.9|925.7|925.1|924.7|924.1|798
1628605250000|2021-08-10 14:20:50|925.2|924.6|925.3|924.7|925.3|924.7|925.1|924.6|38
1628605260000|2021-08-10 14:21:00|925.4|924.8|925.9|925.2|926|925.2|925.4|924.8|0
1628605270000|2021-08-10 14:21:10|925.8|925.1|925.6|925.1|925.8|925.2|925.6|925.1|0
1628605280000|2021-08-10 14:21:20|925.5|925|925.4|925|925.5|925|925.4|925|0
1628605290000|2021-08-10 14:21:30|925.5|925.1|926.1|925.5|926.2|925.5|925.5|925.1|353
1628605310000|2021-08-10 14:21:50|926|925.3|925.3|924.9|926|925.4|925.3|924.5|622
1628605330000|2021-08-10 14:22:10|925.2|924.5|925.1|924.5|925.2|924.5|925.1|924.4|43
1628605340000|2021-08-10 14:22:20|925|924.9|924.9|924.3|925|924.9|924.9|924.3|162
1628605360000|2021-08-10 14:22:40|924.8||924.8||924.8||924.8||0
1628605370000|2021-08-10 14:22:50|924.9|924.1|924.7|924.3|924.9|924.3|924.7|924|0
1628605380000|2021-08-10 14:23:00|925|924.4|925.1|924.5|925.4|924.6|925|924.4|330
1628605390000|2021-08-10 14:23:10|925||924.9||925||924.9||0
1628605400000|2021-08-10 14:23:20|924.8||924.8||924.8||924.8||0
1628605410000|2021-08-10 14:23:30|924.9|924.6|925|924.6|925.3|924.8|924.9|924.5|1426
1628605420000|2021-08-10 14:23:40|924.9||924.9||924.9||924.9||0
1628605440000|2021-08-10 14:24:00|924.8|924.5|925|924.7|925.2|924.8|924.8|924.5|778
1628605450000|2021-08-10 14:24:10|925.2|924.8|925.2|924.8|925.8|925|925.2|924.6|355
1628605460000|2021-08-10 14:24:20|925.1|924.6|924.9|924.5|925.1|924.6|924.8|924.2|368
1628605470000|2021-08-10 14:24:30|925|924.3|924.6|924|925|924.3|924.6|923.9|375
1628605490000|2021-08-10 14:24:50|924.5|924.1|924.4|923.8|924.5|924.1|924.4|923.8|0
1628605500000|2021-08-10 14:25:00|924.6|923.9|925.1|924.5|925.3|924.5|924.6|923.9|542
1628605530000|2021-08-10 14:25:30|925|924.4|925|924.4|925|924.4|925|924.3|0
1628605540000|2021-08-10 14:25:40|924.9|924.2|924.7|924.2|924.9|924.2|924.6|924|410
1628605550000|2021-08-10 14:25:50|924.6|924.3|924.6|924.3|924.6|924.3|924.6|924.3|0
1628605560000|2021-08-10 14:26:00|924.5||924.5||924.5||924.5||0
1628605570000|2021-08-10 14:26:10|924.4||924.4||924.4||924.4||0
1628605590000|2021-08-10 14:26:30|924.3|924.2|924.4|923.8|924.4|924.2|924.1|923.7|216
1628605600000|2021-08-10 14:26:40|924.2|923.9|925.1|924.5|925.3|924.5|924.2|923.9|621
1628605620000|2021-08-10 14:27:00||924.4||924.6||924.6||924.3|3
1628605630000|2021-08-10 14:27:10||924.7||924.7||924.7||924.5|0
1628605640000|2021-08-10 14:27:20|925.3|924.8|925.1|924.7|925.6|925.4|925.1|924.7|3236
1628605650000|2021-08-10 14:27:30||924.8||924.8||924.8||924.8|0
1628605660000|2021-08-10 14:27:40|925.3|924.9|925.2|924.7|925.3|925|925.2|924.7|1144
1628605670000|2021-08-10 14:27:50|925.1||925||925.3||925||0
1628605680000|2021-08-10 14:28:00|924.9|924.5|924.8|924.5|924.9|924.5|924.8|924.5|339
1628605700000|2021-08-10 14:28:20|924.9|924.6|925|924.8|925|924.8|924.9|924.6|923
1628605710000|2021-08-10 14:28:30|925.2|924.9|925.6|925|925.7|925|925.2|924.9|1020
1628605720000|2021-08-10 14:28:40||925.1||925.2||925.2||925.1|0
1628605730000|2021-08-10 14:28:50|925.7|925.3|926|925.7|926|925.7|925.7|925.3|901
1628605740000|2021-08-10 14:29:00|925.9|925.8|926|925.7|926|925.9|925.8|925.7|1250
1628605750000|2021-08-10 14:29:10|925.9|925.5|925.6|925.2|925.9|925.5|925.5|925.1|1362
1628605770000|2021-08-10 14:29:30|925.5|925|925.3|924.7|925.6|925.1|925.1|924.7|15482
1628605780000|2021-08-10 14:29:40|925.4|924.8|925.7|925.1|925.8|925.3|925.4|924.8|2104
1628605790000|2021-08-10 14:29:50|925.6|925|925.4|924.9|925.7|925|925|924.8|15000
1628605800000|2021-08-10 14:30:00|925.5|925|925.5|925.1|925.5|925.1|925.5|925|192
1628605810000|2021-08-10 14:30:10|925.4|924.9|925.1|924.8|925.4|924.9|925.1|924.6|354
1628605830000|2021-08-10 14:30:30|925||925||925||924.9||47
1628605840000|2021-08-10 14:30:40|925.2|924.9|925.5|925|926|925.6|925.2|924.9|1116
1628605850000|2021-08-10 14:30:50|925.4|924.9|925.7|925|925.7|925|925.4|924.9|0
1628605860000|2021-08-10 14:31:00|925.6|924.7|925.2|924.8|925.6|925|925.1|924.7|1
1628605870000|2021-08-10 14:31:10|925.1|924.6|924.9|924.4|925.1|924.6|924.9|924.4|255
1628605880000|2021-08-10 14:31:20|924.8||924.8||924.8||924.8||0
1628605890000|2021-08-10 14:31:30|924.7|924.3|924.5|924.2|924.8|924.3|924.5|924|859
1628605900000|2021-08-10 14:31:40|924.6|924.1|924.7|924.1|924.8|924.1|924.6|924|857
1628605910000|2021-08-10 14:31:50|924.6|924|924.4|923.9|924.7|924|924.4|923.9|479
1628605920000|2021-08-10 14:32:00||924||924||924||924|0
1628605930000|2021-08-10 14:32:10|924.5|924.1|924.8|924.2|924.9|924.2|924.5|924.1|192
1628605940000|2021-08-10 14:32:20|924.5||924.4||924.5||924.4||0
1628605950000|2021-08-10 14:32:30|924.3|924.1|924.5|924.2|924.8|924.3|924.2|924.1|1273
1628605960000|2021-08-10 14:32:40|924.7|924.3|924.9|924.3|925|924.4|924.5|924.3|125
1628605970000|2021-08-10 14:32:50||924.4||924.4||924.4||924.4|0
1628605990000|2021-08-10 14:33:10|925.1|925|925.3|924.6|925.5|925.1|924.9|924.5|15451
1628606000000|2021-08-10 14:33:20|925.2||925.2||925.2||925.2||0
1628606010000|2021-08-10 14:33:30||924.7||924.9||924.9||924.7|0
1628606020000|2021-08-10 14:33:40|925.1|925|925.1|924.9|925.2|925|924.9|924.6|635
1628606030000|2021-08-10 14:33:50|925||925||925||925||0
1628606040000|2021-08-10 14:34:00|924.9|924.7|925.4|924.8|925.5|925.1|924.9|924.5|951
1628606050000|2021-08-10 14:34:10|925.3|924.7|925.4|924.8|925.4|924.9|925.1|924.7|677
1628606060000|2021-08-10 14:34:20|925.5|924.9|925.5|925|925.5|925|925.5|924.9|0
1628606070000|2021-08-10 14:34:30|925.4|924.9|925.4|924.9|925.4|924.9|925.4|924.9|0
1628606080000|2021-08-10 14:34:40|925.5|925|925.2|924.9|925.5|925|925.2|924.9|0
1628606090000|2021-08-10 14:34:50|925.4|925|925.1|924.9|925.5|925.1|925.1|924.9|1287
1628606100000|2021-08-10 14:35:00|925|924.7|925|924.6|925|924.7|924.9|924.6|226
1628606110000|2021-08-10 14:35:10|924.9|924.5|924.7|924.5|924.9|924.5|924.7|924.5|0
1628606120000|2021-08-10 14:35:20|924.6|924.3|924.5|924.2|924.7|924.3|924.5|924.2|72
1628606130000|2021-08-10 14:35:30|924.4||924.4||924.4||924.4||0
1628606150000|2021-08-10 14:35:50|924.5|924.3|924.5|924.2|924.5|924.3|924.5|924.2|465
1628606160000|2021-08-10 14:36:00|924.6|924.3|924.9|924.4|925|924.5|924.5|924.3|622
1628606170000|2021-08-10 14:36:10|925||924.9||925||924.9||0
1628606210000|2021-08-10 14:36:50|924.8||924.8||924.8||924.8||0
1628606220000|2021-08-10 14:37:00|924.9|924.5|925|924.7|925|924.7|924.9|924.5|316
1628606230000|2021-08-10 14:37:10|924.9|924.6|924.7|924.5|924.9|924.7|924.7|924.5|54
1628606240000|2021-08-10 14:37:20|924.6||924.8||924.8||924.6||1233
1628606250000|2021-08-10 14:37:30|924.6|924.3|924.2|923.7|924.6|924.3|924.2|923.7|15
1628606260000|2021-08-10 14:37:40|924.1|923.8|924.1|923.9|924.2|924|924|923.7|3067
1628606270000|2021-08-10 14:37:50||923.8||923.8||923.8||923.8|0
1628606280000|2021-08-10 14:38:00|924.2|923.9|924.8|924.3|924.9|924.3|924.2|923.9|686
1628606290000|2021-08-10 14:38:10||924.4||924.4||924.4||924.4|0
1628606300000|2021-08-10 14:38:20|924.7|924.3|924.9|924.5|924.9|924.6|924.7|924.3|500
1628606310000|2021-08-10 14:38:30||924.6||924.6||924.6||924.5|0
1628606320000|2021-08-10 14:38:40|925|924.7|924.7|924.4|925|924.8|924.7|924.4|980
1628606330000|2021-08-10 14:38:50|924.6|924.2|924.3|924.2|924.6|924.2|924.3|924|0
1628606340000|2021-08-10 14:39:00|924.2|923.9|923.8|923.2|924.2|923.9|923.8|923.1|201
1628606350000|2021-08-10 14:39:10|923.7|923.1|923.3|922.9|923.7|923.1|923.3|922.8|0
1628606360000|2021-08-10 14:39:20|923.4|923|924.6|924.2|924.9|924.2|923.4|923|3249
1628606380000|2021-08-10 14:39:40|924.7|924.3|924.9|924.3|925|924.3|924.7|924.3|0
1628606390000|2021-08-10 14:39:50|925|924.4|925.1|924.4|925.4|925|925|924.4|9395
1628606400000|2021-08-10 14:40:00|925|924.3|924.8|924.3|925|924.3|924.8|924.3|0
1628606410000|2021-08-10 14:40:10|924.9|924.4|925.1|924.4|925.1|924.4|924.9|924.4|0
1628606420000|2021-08-10 14:40:20|925.2||925.1||925.2||925.1||0
1628606430000|2021-08-10 14:40:30|925||925||925||925||0
1628606440000|2021-08-10 14:40:40|925.1||925||925.2||925||0
1628606460000|2021-08-10 14:41:00|924.7|924.5|925.4|924.7|925.7|925|924.7|924.5|1345
1628606470000|2021-08-10 14:41:10|925.3|925|925.1|924.7|925.4|925|925.1|924.7|11
1628606480000|2021-08-10 14:41:20|925.2|924.8|925.5|924.9|925.7|925.1|925.2|924.8|518
1628606490000|2021-08-10 14:41:30|925.4|924.8|925.3|924.7|925.4|924.8|925.3|924.7|0
1628606500000|2021-08-10 14:41:40|925.2||925.1||925.2||925.1||0
1628606530000|2021-08-10 14:42:10|925.2|924.8|925.8|925.1|925.9|925.1|925.1|924.8|1114
1628606540000|2021-08-10 14:42:20|925.5||925.5||925.5||925.5||0
1628606550000|2021-08-10 14:42:30|925.6|925.2|925.9|925.3|926|925.4|925.6|925.2|240
1628606560000|2021-08-10 14:42:40|925.7|925.4|925.7|925.4|925.7|925.4|925.7|925.4|0
1628606570000|2021-08-10 14:42:50|925.6|925.3|925.3|925.2|925.6|925.3|925.3|925|839
1628606600000|2021-08-10 14:43:20|925.2|925|925.2|924.9|925.2|925|925.1|924.8|87
1628606630000|2021-08-10 14:43:50|925.1|924.8|924.8|924.3|925.1|924.8|924.8|924.3|102
1628606640000|2021-08-10 14:44:00|924.7|924.4|924.7|924.4|924.7|924.4|924.7|924.4|0
1628606660000|2021-08-10 14:44:20|924.5||924.5||924.5||924.5||0
1628606680000|2021-08-10 14:44:40|924.4|924.3|924.4|924.3|924.4|924.3|924.4|924.3|5
1628606690000|2021-08-10 14:44:50|924.3|924|924.1|923.9|924.4|924.2|924.1|923.9|2019
1628606700000|2021-08-10 14:45:00|924.2|924|925|924.3|925|924.3|924.2|924|660
1628606710000|2021-08-10 14:45:10|924.7|924.2|924.6|924.2|924.7|924.2|924.6|924.2|0
1628606720000|2021-08-10 14:45:20|924.8|924.3|924.9|924.5|925.2|924.5|924.8|924.3|628
1628606730000|2021-08-10 14:45:30|925|924.6|925|924.7|925.3|924.8|925|924.6|193
1628606740000|2021-08-10 14:45:40|924.9|924.5|924.8|924.3|925|924.8|924.8|924.3|2200
1628606750000|2021-08-10 14:45:50|924.9|924.4|925.2|924.6|925.2|924.7|924.9|924.4|584
1628606760000|2021-08-10 14:46:00|925|924.5|924.9|924.5|925|924.5|924.9|924.5|0
1628606770000|2021-08-10 14:46:10|925|924.6|925.2|924.7|925.2|924.7|925|924.6|179
1628606780000|2021-08-10 14:46:20|925.1|924.6|925|924.6|925.1|924.6|925|924.6|0
1628606820000|2021-08-10 14:47:00|924.9|924.7|925|924.6|925.1|924.8|924.7|924.6|501
1628606840000|2021-08-10 14:47:20|924.9||924.9||924.9||924.9||0
1628606870000|2021-08-10 14:47:50|925|924.7|925|924.8|925|924.9|925|924.7|448
1628606880000|2021-08-10 14:48:00|925.1|924.9|925.8|925.3|925.9|925.3|925.1|924.9|715
1628606900000|2021-08-10 14:48:20||925.4||925.5||925.5||925.4|0
1628606910000|2021-08-10 14:48:30|925.9|925.6|926|925.7|926|925.7|925.9|925.6|593
1628606930000|2021-08-10 14:48:50|926.1|925.8|926.9|926.4|927|926.5|926|925.8|32258
1628606940000|2021-08-10 14:49:00|927|926.5|926.8|926.6|927|926.7|926.8|926.5|272
1628606950000|2021-08-10 14:49:10|926.7|926.7|926.7|926.6|926.8|926.7|926.7|926.5|540
1628606960000|2021-08-10 14:49:20|926.9|926.7|927.6|927|927.7|927|926.9|926.7|191
1628606980000|2021-08-10 14:49:40|927.7|927.1|927.9|927.1|928|927.1|927.7|927.1|0
1628607000000|2021-08-10 14:50:00|927.8|927.2|927.8|927.2|927.8|927.2|927.8|927.2|0
1628607020000|2021-08-10 14:50:20|927.7|927.1|927.2|926.6|927.7|927.1|927.2|926.6|1443
1628607040000|2021-08-10 14:50:40|927.1|926.4|926.7|926.6|927.1|926.6|926.7|926.1|1039
1628607050000|2021-08-10 14:50:50|926.8||926.8||927||926.8||0
1628607060000|2021-08-10 14:51:00|927|926.7|927.6|926.8|927.7|927|927|926.7|463
1628607070000|2021-08-10 14:51:10|927.5||927.5||927.5||927.5||0
1628607080000|2021-08-10 14:51:20||927||927.2||927.2||927|0
1628607090000|2021-08-10 14:51:30|927.4|926.9|927.3|927|927.4|927|927.3|926.9|111
1628607110000|2021-08-10 14:51:50|927.2|926.9|926.7|926.4|927.2|926.9|926.7|926.1|466
1628607120000|2021-08-10 14:52:00|926.6|926.1|926.5|925.9|926.6|926.1|926.5|925.9|0
1628607130000|2021-08-10 14:52:10|926.4|925.8|926.3|925.9|926.4|925.9|926.3|925.5|100
1628607140000|2021-08-10 14:52:20|925.9|925.6|925.9|925.4|926.3|925.6|925.9|925.4|594
1628607150000|2021-08-10 14:52:30|926|925.5|925.8|925.2|926.3|925.8|925.8|925.2|354
1628607160000|2021-08-10 14:52:40||925.3||925.3||925.3||925.3|0
1628607170000|2021-08-10 14:52:50|925.7|925.2|925.6|925|925.7|925.2|925.6|925|0
1628607180000|2021-08-10 14:53:00|925.7|925.1|926.1|925.4|926.1|925.4|925.7|925.1|652
1628607200000|2021-08-10 14:53:20|926||926||926||926||0
1628607220000|2021-08-10 14:53:40|925.9|925.5|925.5|925.3|925.9|925.5|925.5|925.1|25
1628607230000|2021-08-10 14:53:50|925.4||925.4||925.4||925.4||601
1628607240000|2021-08-10 14:54:00|925.3|925.1|925.3|925.1|925.3|925.1|925.3|925.1|0
1628607250000|2021-08-10 14:54:10|925.2|924.9|925|924.9|925.2|924.9|925|924.2|420
1628607260000|2021-08-10 14:54:20||924.5||924.9||924.9||924.4|0
1628607270000|2021-08-10 14:54:30||924.5||924.7||924.7||924.4|0
1628607280000|2021-08-10 14:54:40|925.1|924.6|925.2|924.7|925.3|924.9|925.1|924.6|865
1628607290000|2021-08-10 14:54:50|925.1|924.6|925.1|924.6|925.1|924.6|925.1|924.6|0
1628607300000|2021-08-10 14:55:00|925.3|924.7|925.6|925.3|925.6|925.3|925.3|924.7|602
1628607310000|2021-08-10 14:55:10|925.8|925.2|925.9|925.4|926.4|926|925.6|925.2|6861
1628607330000|2021-08-10 14:55:30|925.8|925.5|926.7|926.3|927|926.3|925.8|925.4|1456
1628607340000|2021-08-10 14:55:40|926.6|926.2|926.3|926.1|926.6|926.2|926.3|926|0
1628607350000|2021-08-10 14:55:50|926.2|925.9|926|925.4|926.2|925.9|925.9|925.3|126
1628607360000|2021-08-10 14:56:00|926.2|925.5|926.2|925.7|926.8|925.8|926.2|925.5|931
1628607370000|2021-08-10 14:56:10|926.1|925.6|926.1|925.5|926.1|925.7|926.1|925.5|0
1628607380000|2021-08-10 14:56:20||925.6||925.6||925.7||925.6|0
1628607390000|2021-08-10 14:56:30|926|925.5|925.6|925|926|925.5|925.6|925|1251
1628607400000|2021-08-10 14:56:40||925.2||925.2||925.2||925.2|0
1628607410000|2021-08-10 14:56:50|925.5||925.4||925.5||925.4||0
1628607420000|2021-08-10 14:57:00|925.3||925.3||925.3||925.3||6
1628607490000|2021-08-10 14:58:10|925.2|925|925.3|925|925.3|925|925.2|924.8|514
1628607500000|2021-08-10 14:58:20|925.2|924.9|925.2|924.8|925.3|924.9|925.1|924.7|11
1628607510000|2021-08-10 14:58:30|925.1|924.9|925|924.8|925.1|924.9|924.9|924.8|58
1628607520000|2021-08-10 14:58:40|924.9|924.6|924.9|924.3|925|924.6|924.8|924.3|245
1628607530000|2021-08-10 14:58:50|924.8|924.2|924.6|924.2|924.8|924.3|924.6|924.2|0
1628607540000|2021-08-10 14:59:00|924.7|924.3|925.4|924.7|925.5|924.9|924.7|924.3|2554
1628607550000|2021-08-10 14:59:10|925|924.8|925.7|925|925.7|925|925|924.8|281
1628607570000|2021-08-10 14:59:30|925.6|924.9|925.6|925|925.7|925|925.6|924.9|0
1628607580000|2021-08-10 14:59:40|925.7|924.9|925.6|924.9|925.8|924.9|925.6|924.9|0
1628607590000|2021-08-10 14:59:50|925.5|925|925.4|924.8|925.5|925|925.4|924.8|0
1628607600000|2021-08-10 15:00:00|925.3|924.7|925.2|925|925.4|925|925.2|924.7|5
1628607610000|2021-08-10 15:00:10|925.1|924.8|925|924.8|925.2|925|924.9|924.5|482
1628607620000|2021-08-10 15:00:20||924.9||924.8||924.9||924.8|92
1628607630000|2021-08-10 15:00:30|924.9|924.5|924.8|924.5|925|924.5|924.8|924.5|1233
1628607640000|2021-08-10 15:00:40|924.9||924.8||924.9||924.7||0
1628607660000|2021-08-10 15:01:00|924.7|924.3|924.4|923.8|924.7|924.3|924.3|923.7|1426
1628607670000|2021-08-10 15:01:10|924.5|923.9|924.7|924.2|924.8|924.2|924.5|923.9|1415
1628607700000|2021-08-10 15:01:40|924.6|924.3|925|924.5|925|924.5|924.6|924.3|555
1628607710000|2021-08-10 15:01:50||924.6||924.5||924.6||924.4|0
1628607720000|2021-08-10 15:02:00|924.9||924.8||924.9||924.8||0
1628607730000|2021-08-10 15:02:10|924.7|924.3|924.7|924.5|924.7|924.6|924.7|924.2|1395
1628607740000|2021-08-10 15:02:20|924.9|924.6|925.7|925|925.7|925|924.9|924.5|505
1628607750000|2021-08-10 15:02:30|925.6|925.1|925.7|925.1|925.7|925.1|925.6|925.1|0
1628607770000|2021-08-10 15:02:50|925.6|925|925.4|925|925.6|925.1|925.2|925|1031
1628607780000|2021-08-10 15:03:00|925.3|924.9|925.3|925|925.4|925|925.3|924.9|2103
1628607790000|2021-08-10 15:03:10|925.2||925.3||925.3||925.2||0
1628607800000|2021-08-10 15:03:20|925.4|925.1|925.9|925.4|926|925.4|925.4|925.1|513
1628607810000|2021-08-10 15:03:30||925.5||925.4||925.5||925.4|0
1628607820000|2021-08-10 15:03:40||925.5||925.5||925.5||925.5|0
1628607830000|2021-08-10 15:03:50|925.8|925.4|925.8|925.5|925.8|925.5|925.8|925.4|0
1628607840000|2021-08-10 15:04:00|925.7|925.4|925.5|925.3|925.8|925.4|925.5|925.3|300
1628607850000|2021-08-10 15:04:10|925.6|925.1|925.4|924.9|925.6|925.1|925.4|924.7|257
1628607860000|2021-08-10 15:04:20|925.3|924.7|925.3|925|925.4|925|925.3|924.7|10
1628607870000|2021-08-10 15:04:30|925.2|924.7|925.2|925|925.2|925|925.1|924.7|201
1628607880000|2021-08-10 15:04:40|925.1||925.1||925.1||925.1||0
1628607920000|2021-08-10 15:05:20|925|924.8|925|924.8|925|924.8|925|924.8|1
1628607930000|2021-08-10 15:05:30|924.9|924.6|924.6|924.2|924.9|924.6|924.6|924.1|1659
1628607950000|2021-08-10 15:05:50|924.5|924.3|924.6|924.1|924.6|924.3|924.4|924|423
1628607960000|2021-08-10 15:06:00|924.7|924.2|924.8|924.3|925.1|924.5|924.6|924.2|547
1628607970000|2021-08-10 15:06:10|924.7|924.2|924.7|924.2|924.7|924.3|924.6|924.2|0
1628607980000|2021-08-10 15:06:20|924.6||924.5||924.6||924.5||0
1628607990000|2021-08-10 15:06:30|924.4|924|924.4|923.9|924.5|924|924.4|923.9|234
1628608000000|2021-08-10 15:06:40||924.2||924.2||924.2||924.2|0
1628608010000|2021-08-10 15:06:50|924.3|923.9|924.1|923.6|924.4|923.9|924.1|923.6|19
1628608020000|2021-08-10 15:07:00|924|923.7|924|923.7|924.1|923.9|924|923.7|0
1628608030000|2021-08-10 15:07:10|923.9|923.5|923.8|923.5|924|923.5|923.8|923.4|24
1628608040000|2021-08-10 15:07:20|923.7|923.4|923.6|923.4|923.7|923.4|923.5|923.4|156
1628608050000|2021-08-10 15:07:30|923.7|923.5|924.5|923.8|924.7|924|923.7|923.4|16173
1628608060000|2021-08-10 15:07:40|924.4|923.7|924.6|923.8|924.7|923.8|924.2|923.7|0
1628608070000|2021-08-10 15:07:50|924.7|923.9|924.7|924.2|924.9|924.2|924.7|923.9|0
1628608080000|2021-08-10 15:08:00|||||||||549
1628608090000|2021-08-10 15:08:10|924.9|924.3|925.5|924.9|925.7|924.9|924.9|924.3|146
1628608100000|2021-08-10 15:08:20|925.4|925.3|925.4|925.1|925.7|925.3|925.4|924.9|265
1628608110000|2021-08-10 15:08:30|925.6|925.2|925.9|925.4|926|925.4|925.6|925.2|0
1628608120000|2021-08-10 15:08:40|926|925.5|926.4|925.8|926.5|925.8|926|925.5|0
1628608130000|2021-08-10 15:08:50|926.3|925.9|926.3|925.9|926.3|925.9|926.3|925.9|0
1628608140000|2021-08-10 15:09:00|926.2|925.8|925.2|924.9|926.2|925.8|925.2|924.9|1311
1628608150000|2021-08-10 15:09:10|925.1|924.7|924.9|924.5|925.1|924.7|924.9|924.5|198
1628608180000|2021-08-10 15:09:40|924.8||924.8||924.8||924.8||0
1628608190000|2021-08-10 15:09:50|924.7|924.4|925.2|924.6|925.4|924.7|924.7|924.3|864
1628608200000|2021-08-10 15:10:00|924.9|924.5|924.9|924.5|924.9|924.5|924.9|924.5|0
1628608210000|2021-08-10 15:10:10|924.8|924.4|924.7|924.3|924.8|924.4|924.6|924.2|0
1628608220000|2021-08-10 15:10:20|924.5|924.1|924.3|924.1|924.5|924.1|924.3|924.1|321
1628608230000|2021-08-10 15:10:30|924.5|924.2|925.2|924.5|925.2|924.5|924.5|924.2|868
1628608240000|2021-08-10 15:10:40|924.9|924.4|924.8|924.2|924.9|924.5|924.8|924.1|8
1628608250000|2021-08-10 15:10:50|924.7|924.1|924.7|924.1|924.7|924.1|924.7|924.1|0
1628608260000|2021-08-10 15:11:00|924.6||924.6||924.6||924.6||0
1628608280000|2021-08-10 15:11:20|924.5|923.9|924.2|924|924.5|924|924.2|923.8|4200
1628608300000|2021-08-10 15:11:40|924.1|923.8|924.1|923.6|924.2|923.8|924|923.6|714
1628608320000|2021-08-10 15:12:00|924.4|923.7|924.4|923.8|924.6|923.8|924.4|923.7|2100
1628608330000|2021-08-10 15:12:10|924.2||924.2||924.2||924.2||0
1628608340000|2021-08-10 15:12:20|924.1|923.7|925|924.3|925.1|924.3|924.1|923.7|1051
1628608350000|2021-08-10 15:12:30|924.9|924.4|924.9|924.4|925.2|924.4|924.9|924.4|0
1628608360000|2021-08-10 15:12:40|925.1|924.5|925.4|924.8|925.5|924.8|925.1|924.5|271
1628608370000|2021-08-10 15:12:50|925.3||925.3||925.3||925.3||0
1628608380000|2021-08-10 15:13:00|925.2|924.6|925.1|924.7|925.2|924.7|924.9|924.4|576
1628608410000|2021-08-10 15:13:30|925|924.5|924.7|924.4|925|924.5|924.6|924.4|16
1628608430000|2021-08-10 15:13:50|924.6|924.2|924.4|924.3|924.6|924.3|924.4|923.9|970
1628608450000|2021-08-10 15:14:10|924.6|924.4|924.5|924.1|925|924.4|924.5|923.9|996
1628608460000|2021-08-10 15:14:20|924.4|924.2|924.4|924.1|924.4|924.2|924.4|924.1|0
1628608470000|2021-08-10 15:14:30|924.6|924.2|924.6|924.1|924.6|924.2|924.6|924.1|0
1628608480000|2021-08-10 15:14:40|924.4|923.9|924.2|923.9|924.5|924.1|924.2|923.9|277
1628608490000|2021-08-10 15:14:50|924.8|924|924.8|924.1|925|924.2|924.6|923.9|0
1628608510000|2021-08-10 15:15:10|924.6|923.8|924.6|923.8|924.8|924|924.6|923.8|0
1628608520000|2021-08-10 15:15:20|924.4|924|924.8|924.2|924.8|924.2|924.4|924|200
1628608540000|2021-08-10 15:15:40|924.7|924|924.2|923.8|924.7|924|924.2|923.8|28
1628608550000|2021-08-10 15:15:50|924.4|924|924.6|924.1|924.6|924.1|924.2|923.8|0
1628608560000|2021-08-10 15:16:00|924.4|923.9|924.5|924.1|924.5|924.1|924.4|923.9|0
1628608570000|2021-08-10 15:16:10|924.3|924|924.6|924.1|924.6|924.1|924.3|924|0
1628608580000|2021-08-10 15:16:20|924.4|923.9|924.6|924.2|924.6|924.2|924.4|923.9|860
1628608610000|2021-08-10 15:16:50|924.4|924|924.4|924|924.4|924|924.4|924|0
1628608630000|2021-08-10 15:17:10|924.6|924.2|924.6|924.2|924.6|924.2|924.6|924.2|0
1628608640000|2021-08-10 15:17:20|924.4|924|924.4|924|924.6|924.2|924.4|924|654
1628608650000|2021-08-10 15:17:30|924.7|924.2|924.9|924.5|924.9|924.5|924.7|924.2|947
1628608660000|2021-08-10 15:17:40|924.7|924.3|924.9|924.5|924.9|924.5|924.7|924.3|0
1628608670000|2021-08-10 15:17:50|924.7|924.3|924.8|924.1|925|924.3|924.5|924|1059
1628608680000|2021-08-10 15:18:00|924.6||924.6||924.6||924.6||0
1628608690000|2021-08-10 15:18:10|924.8|924.2|924.7|924.2|924.8|924.2|924.7|924.2|0
1628608700000|2021-08-10 15:18:20|924.2|923.9|924.4|924.1|924.4|924.1|924.2|923.9|204
1628608710000|2021-08-10 15:18:30|924.2|924|924.2|923.8|924.4|924|924.2|923.8|175
1628608730000|2021-08-10 15:18:50|924.4|924|924.7|924.3|924.7|924.3|924.4|924|152
1628608740000|2021-08-10 15:19:00|924.5|924|924.5|924.1|924.5|924.1|924.3|923.9|0
1628608760000|2021-08-10 15:19:20|924.3|923.9|924.2|923.8|924.4|924|924.2|923.8|1
1628608770000|2021-08-10 15:19:30|924.3|924|924.1|923.8|924.3|924|924.1|923.8|0
1628608780000|2021-08-10 15:19:40|924|923.4|924.2|923.6|924.2|923.6|924|923.4|153
1628608790000|2021-08-10 15:19:50|924|923.4|924|923.4|924|923.4|924|923.4|0
1628608800000|2021-08-10 15:20:00|924.1|923.6|924|923.5|924.1|923.6|923.8|923.3|85
1628608810000|2021-08-10 15:20:10|923.8|923.3|924|923.5|924|923.6|923.8|923.3|0
1628608820000|2021-08-10 15:20:20|924.2|923.6|924|923.6|924.2|923.6|924|923.4|323
1628608830000|2021-08-10 15:20:30|923.8|923.5|924.1|923.8|924.3|923.8|923.8|923.3|490
1628608840000|2021-08-10 15:20:40|924.4|923.7|924.2|923.6|924.4|923.7|924.2|923.5|0
1628608880000|2021-08-10 15:21:20|924.4|923.9|924.1|923.6|924.4|923.9|924.1|923.6|201
1628608890000|2021-08-10 15:21:30|924.3|923.8|924.1|923.7|924.3|923.8|923.9|923.5|1061
1628608910000|2021-08-10 15:21:50|923.9|923.5|924.1|923.7|924.1|923.7|923.9|923.5|0
1628608920000|2021-08-10 15:22:00|923.9|923.5|923.9|923.5|924|923.6|923.9|923.5|9
1628608930000|2021-08-10 15:22:10|924.1|923.7|924.3|923.9|924.3|923.9|923.9|923.4|175
1628608940000|2021-08-10 15:22:20|924.1|923.7|924.1|923.5|924.3|923.7|924.1|923.5|3
1628608950000|2021-08-10 15:22:30|924.3|923.7|924|923.5|924.3|923.8|924|923.5|0
1628608960000|2021-08-10 15:22:40|923.9|923.7|923.9|923.6|924.1|923.7|923.9|923.6|15
1628608970000|2021-08-10 15:22:50|923.7|923.4|923.5|923.1|923.7|923.4|923.5|923.1|274
1628608980000|2021-08-10 15:23:00|923.9|923.3|923.9|923.4|923.9|923.4|923.7|923.2|109
1628608990000|2021-08-10 15:23:10|923.7|923.2|923.8|923.3|923.8|923.4|923.7|923.2|0
1628609000000|2021-08-10 15:23:20|923.7|923.4|924|923.3|924|923.4|923.5|923|1719
1628609010000|2021-08-10 15:23:30|923.5|923.1|924|923.4|924|923.4|923.5|923.1|237
1628609020000|2021-08-10 15:23:40|923.8|923.2|923.6|923.1|923.8|923.2|923.4|922.8|159
1628609040000|2021-08-10 15:24:00|923.7|923.2|923.8|923.2|924|923.4|923.7|923.2|310
1628609050000|2021-08-10 15:24:10|924|923.1|924|923.4|924|923.4|923.8|923.1|829
1628609060000|2021-08-10 15:24:20|923.8|923.2|924.2|923.5|924.4|923.7|923.8|923.2|987
1628609080000|2021-08-10 15:24:40|924|923.4|924|923.4|924|923.4|924|923.4|225
1628609100000|2021-08-10 15:25:00|924.1|923.7|924.4|923.9|924.4|923.9|924|923.7|388
1628609110000|2021-08-10 15:25:10|924.8|924|924.6|924.1|924.8|924.1|924.4|923.9|0
1628609130000|2021-08-10 15:25:30|924.4|923.9|924.2|923.8|924.4|923.9|924.2|923.8|251
1628609140000|2021-08-10 15:25:40|924.4|924|925|924.4|925.2|924.6|924.4|923.8|3795
1628609150000|2021-08-10 15:25:50|925.2|924.6|925.3|924.4|925.3|924.6|925|924.4|879
1628609160000|2021-08-10 15:26:00|925.2|924.7|924.4|923.9|925.2|924.7|924.4|923.9|370
1628609170000|2021-08-10 15:26:10|924.3||924.3||924.3||924.3||0
1628609180000|2021-08-10 15:26:20|924.5|924.1|924.6|924.1|924.6|924.1|924.3|923.9|0
1628609190000|2021-08-10 15:26:30|924.3|923.9|924.3|923.9|924.3|923.9|924.3|923.9|0
1628609200000|2021-08-10 15:26:40|924.5|924.1|924.2|923.7|924.5|924.1|924|923.5|265
1628609210000|2021-08-10 15:26:50|924|923.5|924.5|923.9|924.5|923.9|924|923.5|6
1628609220000|2021-08-10 15:27:00|924.2|923.7|924.3|923.9|924.4|923.9|924.2|923.7|0
1628609230000|2021-08-10 15:27:10|924|923.4|924.3|923.8|924.4|923.8|924|923.4|142
1628609240000|2021-08-10 15:27:20|924.1|923.6|924.1|923.5|924.3|923.8|924.1|923.5|76
1628609250000|2021-08-10 15:27:30|924.3|923.7|924.2|923.5|924.3|923.8|924.1|923.5|0
1628609260000|2021-08-10 15:27:40|923.9|923.3|923.9|923.3|923.9|923.3|923.9|923.3|237
1628609270000|2021-08-10 15:27:50|924.1|923.5|924|923.5|924.1|923.5|923.8|923.3|460
1628609280000|2021-08-10 15:28:00|923.8|923.3|924.1|923.6|924.2|923.8|923.8|923.3|219
1628609290000|2021-08-10 15:28:10|924.3|923.8|924.3|923.8|924.3|923.8|924.3|923.8|0
1628609300000|2021-08-10 15:28:20|924.1|923.6|924.1|923.6|924.2|923.8|923.9|923.4|0
1628609310000|2021-08-10 15:28:30|923.9|923.4|924.2|923.6|924.2|923.6|923.9|923.4|377
1628609320000|2021-08-10 15:28:40|924|923.4|923.8|923.4|924|923.4|923.8|923.4|8
1628609330000|2021-08-10 15:28:50|923.6|923.2|923.9|923.1|923.9|923.4|923.6|923.1|178
1628609340000|2021-08-10 15:29:00|923.8|923.3|924.1|923.3|924.1|923.3|923.8|923.1|0
1628609360000|2021-08-10 15:29:20|924.3|923.5|924|923.3|924.3|923.5|924|923.3|0
1628609370000|2021-08-10 15:29:30|924.1|923.5|924.2|923.5|924.2|923.5|924.1|923.5|0
1628665210000|2021-08-11 07:00:10|922.7|920.6|925|922.5|925|922.5|922.7|920.6|33295
1628665220000|2021-08-11 07:00:20|924.9||924.9||924.9||924.9||0
1628665240000|2021-08-11 07:00:40|924.8||924.7||924.8||924.7||0
1628665250000|2021-08-11 07:00:50|924.6|922.6|926|923.5|926|923.6|924.6|922.1|890
1628665260000|2021-08-11 07:01:00|926.3|923.6|927.9|924.3|928|925|926|923.2|374
1628665270000|2021-08-11 07:01:10||924.4||924.4||924.7||924.2|0
1628665280000|2021-08-11 07:01:20|927.8|924.5|927.7|924.3|927.8|924.9|927.7|924.3|0
1628665290000|2021-08-11 07:01:30||924.4||925||925.1||924.4|0
1628665310000|2021-08-11 07:01:50|927.9|925.1|929.9|927.8|930|927.9|927.9|924.9|11216
1628665320000|2021-08-11 07:02:00|929.6||929.6||929.6||929.6||0
1628665330000|2021-08-11 07:02:10|929.5|927.6|929.1|927.6|929.5|927.6|929.1|927.6|353
1628665340000|2021-08-11 07:02:20|928.9||928.9||928.9||928.9||0
1628665350000|2021-08-11 07:02:30|928.8|927.4|927.2|924.3|928.8|927.4|927.2|923.3|3448
1628665360000|2021-08-11 07:02:40|927.1||926.5||927.1||926.5||0
1628665370000|2021-08-11 07:02:50|925.5|924.4|928.2|925.5|928.2|925.5|925.5|924.4|1738
1628665380000|2021-08-11 07:03:00|928.3|925.7|929.9|927.4|930|927.4|928|925.7|1347
1628665410000|2021-08-11 07:03:30|929.6|927|928.5|926.4|929.6|927|928.5|926.4|34
1628665420000|2021-08-11 07:03:40|928.4||928.1||928.4||928.1||0
1628665430000|2021-08-11 07:03:50|928|925.9|926.9|924.9|928|925.9|926.9|924.6|280
1628665440000|2021-08-11 07:04:00|926.8|924.7|927.2|924.5|927.3|924.8|925.8|924.4|596
1628665450000|2021-08-11 07:04:10|927.3|924.6|927.3|924.5|927.3|924.7|927.3|924.5|0
1628665470000|2021-08-11 07:04:30|927.2||927||927.2||927||0
1628665480000|2021-08-11 07:04:40|926.9|924.4|925.7|922.8|926.9|924.4|925.5|922.7|0
1628665490000|2021-08-11 07:04:50|925.8|922.9|925.1|922.6|925.8|923|925|922.2|0
1628665500000|2021-08-11 07:05:00|925.6|922.7|926.8|925|927.2|925|925.6|922.7|203
1628665510000|2021-08-11 07:05:10|927.3|925.9|928.7|926.7|930|927.6|927.3|925.9|1108
1628665520000|2021-08-11 07:05:20|928.6|926.6|926.1|924.5|928.6|926.6|925.9|924.5|1678
1628665530000|2021-08-11 07:05:30|926|924.4|925.9|924.4|926|924.4|925.9|924.4|0
1628665540000|2021-08-11 07:05:40|926||925.9||926||925.9||0
1628665550000|2021-08-11 07:05:50||924.3||925||925||924.3|0
1628665560000|2021-08-11 07:06:00|925.8|924.4|924.3|922.5|925.8|924.4|924|922.5|579
1628665570000|2021-08-11 07:06:10|924.4||924.2||924.4||924.2||0
1628665580000|2021-08-11 07:06:20|924.9|922.6|928.5|925.7|928.5|925.7|924.9|922.6|492
1628665590000|2021-08-11 07:06:30|928.4|925.5|926.6|925.4|928.5|925.5|926.6|925.4|832
1628665610000|2021-08-11 07:06:50|926.5|925.2|926.3|924.6|926.5|925.2|926.2|924.5|441
1628665620000|2021-08-11 07:07:00|926.2|924.5|925.9|923.9|926.2|924.5|925.9|923.9|0
1628665630000|2021-08-11 07:07:10||924||924||924||924|0
1628665640000|2021-08-11 07:07:20|926.1|924.1|927.7|926.4|927.7|926.5|926.1|924.1|1024
1628665650000|2021-08-11 07:07:30|927.2|926.5|927.1|926.4|927.7|926.7|927.1|926.4|613
1628665660000|2021-08-11 07:07:40|927.7|926.5|927.2|926.2|928.4|926.8|927.1|925.9|596
1628665670000|2021-08-11 07:07:50|927.1|925.3|929.4|927.9|930|927.9|927.1|925.3|4091
1628665680000|2021-08-11 07:08:00|930|928|929.9|928.2|930|928.3|929.3|928|0
1628665690000|2021-08-11 07:08:10|929.8|928.3|928.5|927.9|929.8|928.3|928.4|927.5|1163
1628665700000|2021-08-11 07:08:20|928.4|927.6|928.8|927.5|930|928.1|928.4|927.4|1435
1628665710000|2021-08-11 07:08:30|928.9|927.6|929|928|929|928.2|928.7|927.6|166
1628665720000|2021-08-11 07:08:40|929.3|928.1|928.7|928|930|928.3|928.7|927.8|851
1628665730000|2021-08-11 07:08:50|928.6|927.8|928.4|927.7|928.6|927.8|928.4|927.7|19
1628665740000|2021-08-11 07:09:00|928.3|927.5|927.5|926|928.3|927.5|927.5|925.7|838
1628665750000|2021-08-11 07:09:10|927.2|925.9|926.9|925.8|927.2|925.9|926.9|925.8|0
1628665760000|2021-08-11 07:09:20|926.6|925.6|927.4|926.2|927.5|926.2|926.2|925.6|504
1628665770000|2021-08-11 07:09:30|927.2|926.1|927.1|925.8|927.2|926.1|927.1|925.8|0
1628665780000|2021-08-11 07:09:40|927|925.7|926.9|925.6|927|925.7|926.9|925.6|0
1628665790000|2021-08-11 07:09:50|926.8|925.5|926.8|925.6|926.8|925.6|926.7|925.4|0
1628665800000|2021-08-11 07:10:00|926.9|925.7|927.5|926.2|927.7|926.3|926.8|925.7|305
1628665810000|2021-08-11 07:10:10|927.7|926.3|928.5|927.4|928.6|927.4|927.7|926.3|1577
1628665820000|2021-08-11 07:10:20|928.4|927.2|928.2|926.8|928.4|927.2|928.2|926.8|332
1628665830000|2021-08-11 07:10:30|928.1|926.7|928|926.7|928.1|926.7|928|926.7|0
1628665840000|2021-08-11 07:10:40|927.9|927.2|927.8|926.7|927.9|927.2|927.8|926.6|130
1628665850000|2021-08-11 07:10:50|927.7|926.6|927.1|925.3|927.7|926.6|927.1|925.3|927
1628665860000|2021-08-11 07:11:00|927|925.4|926.8|925.4|927|925.4|926.8|925.3|0
1628665870000|2021-08-11 07:11:10|926.5||926.5||926.5||926.5||0
1628665880000|2021-08-11 07:11:20|926.7|925.5|928.3|926.8|928.3|926.8|926.7|925.5|173
1628665890000|2021-08-11 07:11:30|928.2|926.7|927.6|926.7|928.2|926.7|927.5|926|87
1628665910000|2021-08-11 07:11:50|927.8|926.8|928.3|926.7|928.4|927.1|927.8|926.7|819
1628665920000|2021-08-11 07:12:00|927.9||927.9||927.9||927.9||0
1628665930000|2021-08-11 07:12:10|927.5|926.1|927.3|925.9|927.5|926.1|927.3|925.9|300
1628665940000|2021-08-11 07:12:20||926||926.7||926.7||926|0
1628665950000|2021-08-11 07:12:30|927.2|926.1|927.4|926.4|927.4|926.4|926.7|925.9|192
1628665980000|2021-08-11 07:13:00|927.3|926.2|927.2|926.1|927.3|926.2|927.2|926.1|250
1628666000000|2021-08-11 07:13:20|927.1|925.9|927|926.1|927.1|926.1|927|925.5|392
1628666010000|2021-08-11 07:13:30|926.9|925.5|925.9|924.7|926.9|925.5|925.9|924.6|1553
1628666020000|2021-08-11 07:13:40|925.8||925.7||925.8||925.7||0
1628666030000|2021-08-11 07:13:50|925.8|924.8|927.2|925.6|927.3|925.6|925.8|924.8|505
1628666040000|2021-08-11 07:14:00|927.1|925.5|926.7|925.4|927.1|925.5|926.7|925.4|0
1628666050000|2021-08-11 07:14:10|927.1|925.6|927.1|925.8|927.1|925.8|927.1|925.6|1500
1628666060000|2021-08-11 07:14:20|927.2|925.9|927|925.8|927.2|925.9|927|925.8|0
1628666100000|2021-08-11 07:15:00|926.9|925.9|926|924.8|926.9|925.9|926|924.8|118
1628666110000|2021-08-11 07:15:10||924.9||924.9||924.9||924.9|0
1628666130000|2021-08-11 07:15:30|925.9||925.9||925.9||925.9||0
1628666150000|2021-08-11 07:15:50||925||925||925||925|0
1628666160000|2021-08-11 07:16:00|925.8|925.1|925.8|925|925.9|925.1|925.8|925|0
1628666220000|2021-08-11 07:17:00|925.7|924.9|925.5|924.4|925.7|924.9|925.5|924.2|511
1628666230000|2021-08-11 07:17:10|925.4|924.3|925.4|924.3|925.4|924.3|925.4|924.3|0
1628666250000|2021-08-11 07:17:30|925.3|924.1|925.3|924|925.3|924.1|925.3|924|436
1628666280000|2021-08-11 07:18:00||924.1||924.1||924.1||924.1|0
1628666320000|2021-08-11 07:18:40|924|923.8|925.3|924.6|925.4|924.7|924|923.8|11514
1628666330000|2021-08-11 07:18:50|925.2|924.5|926|925.3|927|925.6|925.2|924.5|1269
1628666340000|2021-08-11 07:19:00|926.3|925.4|928.4|927.2|928.6|927.2|926.3|925.4|235
1628666350000|2021-08-11 07:19:10|928.3|927.3|927.9|927.2|928.4|927.3|927.9|926.6|2332
1628666380000|2021-08-11 07:19:40|928|927.3|928.6|927.7|929.2|927.7|928|927.3|839
1628666410000|2021-08-11 07:20:10|928.5||928.5||928.5||928.5||0
1628666420000|2021-08-11 07:20:20|928.6||928.6||928.6||928.6||0
1628666430000|2021-08-11 07:20:30|928.5|927.5|928.1|927.2|928.5|927.5|928.1|927|317
1628666440000|2021-08-11 07:20:40|928|927|927.8|926.3|928.1|927.7|927.8|926.2|104
1628666460000|2021-08-11 07:21:00|927.7|926.2|926.4|924.7|927.7|926.2|926.4|924.7|2724
1628666470000|2021-08-11 07:21:10|926.3|924.8|925.1|924|926.5|924.9|925.1|924|6627
1628666480000|2021-08-11 07:21:20|925|924.1|925|924|925|924.1|925|924|0
1628666490000|2021-08-11 07:21:30||924.1||924.1||924.1||924.1|0
1628666510000|2021-08-11 07:21:50|925.2|924.8|925.9|925.1|925.9|925.1|925.2|924.8|1035
1628666520000|2021-08-11 07:22:00|925.7|925|925.6|925|925.7|925|925.6|925|0
1628666540000|2021-08-11 07:22:20|925.5|924.8|925.3|924.8|925.6|924.8|925.3|924.8|824
1628666550000|2021-08-11 07:22:30|925.1|924.5|925.7|925.1|925.7|925.1|925|924.5|4860
1628666560000|2021-08-11 07:22:40|925.9|925.2|927.1|925.7|927.4|925.7|925.9|925.2|641
1628666600000|2021-08-11 07:23:20||925.8||925.9||925.9||925.8|0
1628666610000|2021-08-11 07:23:30|927|925.8|927.1|926|927.1|926|927|925.7|628
1628666620000|2021-08-11 07:23:40|927|926.1|927|926.3|927|926.3|927|926.1|0
1628666630000|2021-08-11 07:23:50|927.2|926.4|928.3|927|928.7|927|927.2|926.4|265
1628666640000|2021-08-11 07:24:00|928.2|926.7|928.2|927.1|928.2|927.2|927.9|926.6|1000
1628666650000|2021-08-11 07:24:10|928.1|927.2|927.7|926.7|928.1|927.2|927.7|926.6|914
1628666660000|2021-08-11 07:24:20|927.6|926.8|927.6|926.9|928.4|927|927.6|926.8|155
1628666670000|2021-08-11 07:24:30||927||927.1||927.2||927|0
1628666680000|2021-08-11 07:24:40||926.9||927.1||927.1||926.9|0
1628666690000|2021-08-11 07:24:50|927.8|927.2|928.9|927.7|929.1|927.7|927.8|927.2|2
1628666700000|2021-08-11 07:25:00|929|927.8|929.6|928.4|929.9|928.4|929|927.8|0
1628666720000|2021-08-11 07:25:20|929.5|928.2|929.3|928.4|929.5|928.4|929|927.9|1394
1628666730000|2021-08-11 07:25:30|929.2|927.9|928.1|926.8|929.2|927.9|928.1|926.8|797
1628666740000|2021-08-11 07:25:40|928|926.7|928|926.8|928|926.8|927.9|926.6|0
1628666750000|2021-08-11 07:25:50|928.1|926.9|929|927.5|929.5|927.5|928.1|926.9|208
1628666760000|2021-08-11 07:26:00|928.9|927.4|928.6|927.3|928.9|927.4|928.6|927.3|0
1628666770000|2021-08-11 07:26:10|928.7|927.2|929.2|928|930|928.2|928.7|927.1|527
1628666780000|2021-08-11 07:26:20||928.2||928.3||928.3||928.2|0
1628666790000|2021-08-11 07:26:30||928.4||928.4||928.4||928.4|0
1628666810000|2021-08-11 07:26:50|929.1|928.3|929.1|928.6|929.1|928.6|929.1|928.3|0
1628666820000|2021-08-11 07:27:00|929|928.3|928.4|927.3|929|928.3|928.4|927.3|776
1628666830000|2021-08-11 07:27:10|928.5|927.4|928.3|927.4|928.5|927.4|928.3|927.4|0
1628666840000|2021-08-11 07:27:20|928.4|927.5|929.3|928.2|930|928.6|928.4|927.5|802
1628666850000|2021-08-11 07:27:30|929.2|928.1|929|927.9|929.2|928.1|929|927.9|0
1628666910000|2021-08-11 07:28:30|928.9|927.8|928.6|927.5|928.9|927.8|928.6|927.5|0
1628666930000|2021-08-11 07:28:50|928.5||928.4||928.5||928.4||0
1628666940000|2021-08-11 07:29:00|928.3|927.4|928.1|927.2|928.3|927.4|928.1|927.2|602
1628666950000|2021-08-11 07:29:10|928|927.1|927.6|926.2|928|927.1|927.6|925.9|0
1628666960000|2021-08-11 07:29:20|927.5|926.1|927.1|926.2|927.5|927|927|926.1|16
1628666970000|2021-08-11 07:29:30|927|926.1|927.1|926.2|927.1|927|927|926.1|87
1628666980000|2021-08-11 07:29:40|927|927|927.1|926.1|927.1|927|927|926.1|19
1628666990000|2021-08-11 07:29:50|927|925.8|926.9|925.6|927|925.8|926.9|925.6|1000
1628667000000|2021-08-11 07:30:00|926.8|925.5|926.7|925.7|926.8|925.7|926.7|925.4|0
1628667010000|2021-08-11 07:30:10|926.6|925.6|926.5|925.5|926.6|925.6|926.5|925.4|0
1628667030000|2021-08-11 07:30:30|926.4|925.4|926|925.1|926.4|925.4|926|925.1|1090
1628667040000|2021-08-11 07:30:40|925|924.9|925.2|924.1|926|924.9|924.9|924.1|2544
1628667060000|2021-08-11 07:31:00|||||||||22
1628667070000|2021-08-11 07:31:10|925.4|924.2|925.9|924.9|926.4|924.9|925.4|924.2|1389
1628667090000|2021-08-11 07:31:30|925.8||925.7||925.8||925.7||30
1628667110000|2021-08-11 07:31:50|925.9|925|926.5|925.7|926.5|925.7|925.9|925|407
1628667120000|2021-08-11 07:32:00|926.6|925.8|927.9|926.7|927.9|926.7|926.6|925.8|667
1628667130000|2021-08-11 07:32:10|927.7|926.6|927.6|926.7|927.7|926.7|927.6|926.6|0
1628667160000|2021-08-11 07:32:40|927.5|926.6|927.1|926.1|927.5|926.6|926.9|926|2726
1628667170000|2021-08-11 07:32:50|927|926|926.5|925.9|927|926|926.5|925.9|1100
1628667200000|2021-08-11 07:33:20|926.7|926.2|927.2|926.3|927.4|926.3|926.7|926.2|44
1628667210000|2021-08-11 07:33:30|927.4|926.4|927.1|926.3|927.7|926.4|927.1|926.3|0
1628667220000|2021-08-11 07:33:40|926.7||926.7||927.1||926.7||0
1628667240000|2021-08-11 07:34:00|926.6|926.2|926.7|925.9|926.7|926.2|926.5|925.7|4791
1628667250000|2021-08-11 07:34:10|926.6|926|926.6|926|926.6|926.1|926.6|926|0
1628667320000|2021-08-11 07:35:20|926.5|925.8|926.4|926|926.5|926|926.4|925.6|22
1628667330000|2021-08-11 07:35:30||925.7||925.6||925.7||925.6|57
1628667340000|2021-08-11 07:35:40|926.3|925.4|925.9|925.2|926.3|926|925.9|925|26
1628667380000|2021-08-11 07:36:20|926|925.3|925.6|925|926.6|925.3|925.1|925|3518
1628667390000|2021-08-11 07:36:30|925.8|925.1|926.2|925.1|926.3|925.1|925.8|925.1|1208
1628667410000|2021-08-11 07:36:50||925.2||925.3||925.3||925.2|0
1628667420000|2021-08-11 07:37:00|926.3|925.4|927.2|926.2|927.6|926.2|926.3|925.4|235
1628667450000|2021-08-11 07:37:30|927.1|926.1|926.9|926.1|927.1|926.1|926.9|926.1|0
1628667460000|2021-08-11 07:37:40|926.8|925.9|926.8|926.2|926.8|926.2|926.6|925.8|608
1628667470000|2021-08-11 07:37:50|926.7||926.7||926.7||926.7||0
1628667480000|2021-08-11 07:38:00|926.6|925.9|926.4|925.5|926.6|925.9|926.4|925.5|118
1628667490000|2021-08-11 07:38:10|926.3|925.4|926.1|925.3|926.3|925.4|926.1|925.3|0
1628667520000|2021-08-11 07:38:40||925.4||925.4||925.4||925.4|0
1628667530000|2021-08-11 07:38:50||925.3||925.4||925.4||925.2|0
1628667540000|2021-08-11 07:39:00|926|925.3|925.9|925.3|926.1|925.7|925.9|925.2|1332
1628667590000|2021-08-11 07:39:50|925.3|925.2|924.7|924|925.9|925.3|924.7|924|8910
1628667600000|2021-08-11 07:40:00|924.8|924.1|925|924.1|925.4|924.1|924.8|924.1|0
1628667620000|2021-08-11 07:40:20|925.1|924.2|925.4|924.2|925.5|924.2|925.1|924.2|0
1628667630000|2021-08-11 07:40:30|924.8|924.3|925.1|924.2|925.4|924.4|924.8|924.2|228
1628667640000|2021-08-11 07:40:40|925.3|924.6|925.2|924.6|925.6|924.7|925.2|924.6|0
1628667650000|2021-08-11 07:40:50|925.4|924.7|925.6|924.7|925.9|924.7|925.4|924.7|250
1628667660000|2021-08-11 07:41:00|925.5|924.6|926.5|925.6|926.8|925.7|925.1|924.6|321
1628667670000|2021-08-11 07:41:10|926.7|925.7|927.5|926.3|927.6|926.3|926.7|925.7|203
1628667680000|2021-08-11 07:41:20|927.3||927.2||927.3||927.2||0
1628667690000|2021-08-11 07:41:30|927.3|926.7|927.3|926.4|927.6|926.7|927.2|926.3|2931
1628667700000|2021-08-11 07:41:40|927.2|926.3|927.2|926.3|927.2|926.3|927.2|926.3|0
1628667710000|2021-08-11 07:41:50|927.6|926.4|927.6|926.5|927.7|926.5|927.6|926.4|500
1628667720000|2021-08-11 07:42:00|927.7|926.6|927.4|926.4|927.8|926.6|927.4|926.3|0
1628667740000|2021-08-11 07:42:20|927.3|926.3|927|926.1|927.3|926.3|927|926.1|100
1628667750000|2021-08-11 07:42:30|926.2|926|925.9|925|927.3|926.1|925.9|925|15223
1628667760000|2021-08-11 07:42:40|926.1|925.1|927.6|926.2|927.7|926.2|925.9|925.1|2811
1628667770000|2021-08-11 07:42:50|927.2||927.2||927.2||927.2||0
1628667780000|2021-08-11 07:43:00|927.1||927.6||927.7||927.1||0
1628667790000|2021-08-11 07:43:10|927.5|926.3|927.6|926.3|927.7|926.3|927.3|926.3|0
1628667800000|2021-08-11 07:43:20|927.5||927.4||927.5||927.4||0
1628667810000|2021-08-11 07:43:30|927.3||927.3||927.3||927.3||0
1628667830000|2021-08-11 07:43:50|927.2|926.2|926.4|925.4|927.2|926.2|926.4|925.4|341
1628667840000|2021-08-11 07:44:00|926.3|925.3|926|925.1|926.3|925.3|926|925.1|0
1628667850000|2021-08-11 07:44:10|925.9|925|925.9|925|925.9|925|925.9|925|0
1628667860000|2021-08-11 07:44:20|925.8||925.9||925.9||925.8||0
1628667870000|2021-08-11 07:44:30|925.8||925.8||925.8||925.6||996
1628667880000|2021-08-11 07:44:40|925.7||925.6||925.7||925.6||0
1628667890000|2021-08-11 07:44:50|925.5|924.9|925.6|924.9|925.7|925|925.3|924.6|4675
1628667900000|2021-08-11 07:45:00||924.8||924.9||924.9||924.8|0
1628667920000|2021-08-11 07:45:20|925.5|924.8|925.5|924.7|925.6|924.8|925.5|924.7|0
1628667940000|2021-08-11 07:45:40|925.6|924.9|925.6|925.1|925.6|925.1|925.5|924.9|1215
1628667950000|2021-08-11 07:45:50|925.5|925|925|924.4|925.5|925|924.7|924|3548
1628667960000|2021-08-11 07:46:00|924.9|924.3|925.5|924.6|925.6|924.6|924.9|924|4162
1628667970000|2021-08-11 07:46:10|925.6|924.8|925.6|924.8|925.6|924.8|925.5|924.8|0
1628667980000|2021-08-11 07:46:20|925.8|924.9|925.8|925.1|925.8|925.1|925.8|924.9|453
1628668000000|2021-08-11 07:46:40|926|925.2|926.4|925.6|927.1|925.7|926|925.2|506
1628668010000|2021-08-11 07:46:50|926.5|925.7|926.7|925.8|926.9|925.8|926.5|925.7|0
1628668020000|2021-08-11 07:47:00||925.9||925.9||925.9||925.9|50
1628668060000|2021-08-11 07:47:40||926||926||926||926|0
1628668080000|2021-08-11 07:48:00|926.9|926.1|928.1|927.2|928.3|927.2|926.9|926.1|358
1628668090000|2021-08-11 07:48:10|928|927.3|928.3|927.2|928.3|927.3|928|927.2|250
1628668100000|2021-08-11 07:48:20|928.5|927.3|928.5|927.5|928.7|927.5|928.5|927.3|0
1628668110000|2021-08-11 07:48:30|928.4|927.4|928.2|927.2|928.4|927.4|928.2|927.2|0
1628668130000|2021-08-11 07:48:50|928.4|927.3|929.2|928.3|929.6|928.3|928.4|927.3|1152
1628668140000|2021-08-11 07:49:00|929.1|928.2|928.5|927.7|929.1|928.2|928.5|927.7|1
1628668150000|2021-08-11 07:49:10|928.6|927.9|928.7|927.9|928.7|927.9|928.6|927.9|0
1628668160000|2021-08-11 07:49:20|928.6||928.6||928.6||928.6||0
1628668170000|2021-08-11 07:49:30|928.5|927.7|927.8|927|928.6|927.7|927.8|927|673
1628668180000|2021-08-11 07:49:40||927.2||927.2||927.2||927.2|0
1628668190000|2021-08-11 07:49:50|927.7|927.3|928.4|927.6|928.5|927.6|927.7|927.3|1931
1628668200000|2021-08-11 07:50:00|928.3||928.2||928.3||928.2||0
1628668210000|2021-08-11 07:50:10|928.1||927.7||928.1||927.7||0
1628668230000|2021-08-11 07:50:30|927.6|927.3|927.6|927|927.6|927.3|927.6|927|321
1628668240000|2021-08-11 07:50:40||927.1||927.1||927.1||927.1|0
1628668250000|2021-08-11 07:50:50||927||927||927||926.9|0
1628668260000|2021-08-11 07:51:00|927.8|927.1|929|928|929.1|928|927.8|927.1|1099
1628668270000|2021-08-11 07:51:10|928.7|927.9|928.5|927.8|928.7|927.9|928.5|927.8|0
1628668280000|2021-08-11 07:51:20||927.9||927.8||927.9||927.8|0
1628668290000|2021-08-11 07:51:30||927.7||927.8||927.8||927.7|0
1628668300000|2021-08-11 07:51:40|928.4|927.7|928.4|927.7|928.4|927.7|928.4|927.7|0
1628668310000|2021-08-11 07:51:50||927.8||927.8||927.8||927.8|0
1628668320000|2021-08-11 07:52:00|928.3|927.7|928.1|927.3|928.4|927.7|928.1|927.3|950
1628668330000|2021-08-11 07:52:10|928.3|927.4|928.6|927.9|928.9|927.9|928.1|927.4|430
1628668340000|2021-08-11 07:52:20|928.5||928.5||928.5||928.5||0
1628668350000|2021-08-11 07:52:30|928.7|928|929.5|928.3|929.6|928.3|928.7|928|0
1628668360000|2021-08-11 07:52:40|929.4|928.4|929.6|928.5|929.8|928.7|928.4|928.3|15553
1628668370000|2021-08-11 07:52:50|929.5|928.4|928.6|928.2|929.5|928.5|928.6|928.1|1046
1628668380000|2021-08-11 07:53:00|928.7|928.3|928.7|928.2|928.8|928.3|928.7|928.2|580
1628668390000|2021-08-11 07:53:10|928.6|928|928.3|927.9|928.6|928|928.3|927.9|242
1628668410000|2021-08-11 07:53:30|928.5|928|929|928.1|929|928.1|928.5|928|193
1628668420000|2021-08-11 07:53:40|928.9|928.2|929|928.3|929|928.7|928.8|928.2|1474
1628668440000|2021-08-11 07:54:00|928.9||928.9||928.9||928.9||0
1628668460000|2021-08-11 07:54:20|929|928.4|929.3|928.9|930|928.9|929|928.4|5322
1628668470000|2021-08-11 07:54:30|929.2|928.6|930|929.3|930|929.3|929|928.5|10032
1628668480000|2021-08-11 07:54:40|929.9|929.2|929.9|929.4|929.9|929.4|929.9|929.2|100
1628668490000|2021-08-11 07:54:50|929.8|929.2|929.5|929.4|929.8|929.4|929.5|929.2|1037
1628668500000|2021-08-11 07:55:00|929.4|929|929.3|928.5|929.4|929|929.3|928.5|20
1628668510000|2021-08-11 07:55:10|929.2|928.6|929.2|928.6|929.2|928.6|929.2|928.6|0
1628668520000|2021-08-11 07:55:20|929.3|928.7|929.4|928.7|929.5|928.9|929.3|928.7|427
1628668530000|2021-08-11 07:55:30|929.3|928.6|929.2|928.6|929.3|928.6|929.2|928.6|0
1628668540000|2021-08-11 07:55:40|929.1||929||929.2||929||0
1628668560000|2021-08-11 07:56:00|928.9|928.4|928.8|928.3|929|928.4|928.7|928.3|641
1628668570000|2021-08-11 07:56:10|928.7||928.7||928.7||928.7||0
1628668580000|2021-08-11 07:56:20|928.6|928.1|928.4|927.7|928.6|928.1|928.4|927.7|142
1628668600000|2021-08-11 07:56:40||928.3||927.7||928.3||927.7|67
1628668610000|2021-08-11 07:56:50|928.6|927.8|928.7|928|928.7|928|928.6|927.8|206
1628668620000|2021-08-11 07:57:00|928.8|928.7|928.8|928.2|929.4|928.7|928.8|928|1753
1628668630000|2021-08-11 07:57:10|928.9|928.1|928.6|927.9|928.9|928.1|928.6|927.9|0
1628668650000|2021-08-11 07:57:30|928.5|928.3|928.3|927.7|928.5|928.3|928.3|927.7|13
1628668660000|2021-08-11 07:57:40|928.4|927.8|928.3|927.8|928.4|927.8|928.3|927.8|0
1628668670000|2021-08-11 07:57:50|928.2|927.7|928.1|927.3|928.2|927.7|928.1|927.3|12
1628668680000|2021-08-11 07:58:00|928|927.2|927.9|927.2|928|927.7|927.9|927.2|1073
1628668690000|2021-08-11 07:58:10|927.8|927.3|927.9|927.3|927.9|927.3|927.8|927.3|0
1628668700000|2021-08-11 07:58:20|927.8||927.7||927.9||927.7||0
1628668720000|2021-08-11 07:58:40|927.9|927.4|928.4|927.6|928.5|927.6|927.9|927.4|309
1628668730000|2021-08-11 07:58:50||927.7||927.7||927.7||927.7|0
1628668740000|2021-08-11 07:59:00|928.3||928.3||928.3||928.3||0
1628668750000|2021-08-11 07:59:10|928.2|927.8|927.8|927.3|928.2|927.8|927.6|927.3|1240
1628668760000|2021-08-11 07:59:20|927.7||927.8||927.8||927.7||0
1628668770000|2021-08-11 07:59:30|927.7|927.2|927.7|927.3|927.8|927.3|927.7|926.9|100
1628668780000|2021-08-11 07:59:40|927.6||927.6||927.6||927.6||0
1628668800000|2021-08-11 08:00:00|927.5|927.1|927.4|926.7|927.6|927.1|927.1|926.7|964
1628668830000|2021-08-11 08:00:30|927.3|926.6|927|926.2|927.3|926.6|927|926.2|709
1628668840000|2021-08-11 08:00:40|926.9|926.7|926.9|926.3|927|926.7|926.8|926.2|1
1628668850000|2021-08-11 08:00:50|926.8|926.7|928.2|927.5|928.6|927.5|926.8|926.3|1740
1628668860000|2021-08-11 08:01:00|928.3|927.6|928.6|927.8|928.9|927.8|928.3|927.6|1242
1628668890000|2021-08-11 08:01:30|928.5|927.7|928.3|927.4|928.5|927.7|928.3|927.4|0
1628668900000|2021-08-11 08:01:40|928.2|927.3|928.1|927.4|928.2|927.4|927.9|927.1|0
1628668910000|2021-08-11 08:01:50||927.5||927.4||927.5||927.4|0
1628668920000|2021-08-11 08:02:00||927.5||927.7||927.7||927.5|0
1628668930000|2021-08-11 08:02:10|928|927.5|927.8|927.5|928.1|927.5|927.8|927.5|13
1628668950000|2021-08-11 08:02:30|927.7|927.4|927.7|927.4|927.8|927.4|927.6|927.4|21
1628668960000|2021-08-11 08:02:40|927.8||927.8||927.8||927.8||0
1628668980000|2021-08-11 08:03:00|927.7|927.3|927.4|926.7|927.7|927.3|927.3|926.7|3004
1628668990000|2021-08-11 08:03:10||926.8||926.8||926.8||926.8|0
1628669000000|2021-08-11 08:03:20||926.9||926.7||926.9||926.7|0
1628669020000|2021-08-11 08:03:40|927.5|926.8|927.7|927|928.1|927|927.5|926.8|338
1628669040000|2021-08-11 08:04:00|927.9|927.1|928.1|927.6|928.1|927.6|927.9|927.1|368
1628669050000|2021-08-11 08:04:10|928.2|927.5|928.8|928.2|929.1|928.2|928.2|927.5|528
1628669070000|2021-08-11 08:04:30|928.7|928.1|928.7|928.2|928.7|928.2|928.7|928.1|0
1628669080000|2021-08-11 08:04:40|928.6|928.1|928.2|927.4|928.7|928.2|928.2|927.4|3509
1628669090000|2021-08-11 08:04:50|928.1|927.3|928|927.3|928.1|927.3|928|927.2|0
1628669110000|2021-08-11 08:05:10|928.1|927.4|928.8|928.1|929.1|928.2|928.1|927.4|1804
1628669120000|2021-08-11 08:05:20|928.7||928.7||928.7||928.7||0
1628669130000|2021-08-11 08:05:30||928.2||928.2||928.2||928.2|0
1628669140000|2021-08-11 08:05:40|928.8|928.3|929.6|928.7|929.8|928.7|928.8|928.3|482
1628669160000|2021-08-11 08:06:00|929.5|928.8|929.4|928.6|929.5|928.8|928.6|928.4|7940
1628669170000|2021-08-11 08:06:10|928.3|928.2|928.9|928.2|929.4|928.3|928.3|928.2|5000
1628669180000|2021-08-11 08:06:20||928.3||928.3||928.3||928.3|0
1628669190000|2021-08-11 08:06:30|929|928.4|929|928.6|929|928.7|929|928.4|0
1628669220000|2021-08-11 08:07:00|929.2|928.4|929.7|929.1|929.7|929.1|929.2|928.4|807
1628669230000|2021-08-11 08:07:10|929.6|929|929.2|928.4|929.6|929|929.2|928.4|331
1628669240000|2021-08-11 08:07:20|929.1||928.9||929.1||928.9||0
1628669250000|2021-08-11 08:07:30|929|928.5|929.1|928.4|929.4|928.5|929|928.4|0
1628669260000|2021-08-11 08:07:40|929|928.5|929.3|928.5|929.6|928.5|929|928.5|1
1628669270000|2021-08-11 08:07:50||928.4||928.5||928.5||928.4|0
1628669280000|2021-08-11 08:08:00|929.2||929.2||929.2||929.2||0
1628669300000|2021-08-11 08:08:20|929.1||929||929.1||929||0
1628669310000|2021-08-11 08:08:30|928.9|928.3|928.6|928|929|928.3|928.6|928|692
1628669320000|2021-08-11 08:08:40|928.5||928.4||928.5||928.4||0
1628669330000|2021-08-11 08:08:50|928.3|927.8|928.3|927.8|928.4|927.8|928.1|927.4|961
1628669340000|2021-08-11 08:09:00|928.4|927.9|929.4|928.6|929.7|928.6|928.4|927.9|618
1628669360000|2021-08-11 08:09:20|929.5|928.7|929.8|929|929.8|929.1|929.5|928.7|0
1628669370000|2021-08-11 08:09:30|929.7|929.1|929.7|929.1|929.7|929.1|929.6|929.1|0
1628669380000|2021-08-11 08:09:40|929.8|929.2|929.8|929.5|929.8|929.6|929.8|929.2|230
1628669390000|2021-08-11 08:09:50|929.7|929.3|929.5|929|929.7|929.3|929.2|929|4055
1628669400000|2021-08-11 08:10:00|929.4||929.3||929.4||929.3||0
1628669420000|2021-08-11 08:10:20|929.4|929.1|929.7|929.3|929.8|929.3|929.4|929.1|473
1628669430000|2021-08-11 08:10:30||929.2||929.1||929.2||929.1|0
1628669440000|2021-08-11 08:10:40|929.6|929.2|929.8|929.3|930|929.5|929.6|928.8|8137
1628669450000|2021-08-11 08:10:50|929.1|929|929.7|928.8|929.7|929.1|929.1|928.7|5000
1628669470000|2021-08-11 08:11:10|929.9|929.1|929.7|929.1|929.9|929.1|929.7|929.1|0
1628669490000|2021-08-11 08:11:30|929.8|929.2|929.9|929.5|930|929.5|929.8|929.2|0
1628669510000|2021-08-11 08:11:50|929.7|929.3|929.7|929.1|929.7|929.3|929.6|929.1|172
1628669520000|2021-08-11 08:12:00|929.6|929|929.3|929|929.6|929|929.3|928.6|1323
1628669530000|2021-08-11 08:12:10|929.4|929.1|929.8|929.2|929.8|929.5|929.4|929|3065
1628669550000|2021-08-11 08:12:30|930|929.3|931.1|930.3|931.1|930.3|930|929.3|2531
1628669560000|2021-08-11 08:12:40|930.1|930|930.9|930.2|931.2|930.2|930.1|929.9|9435
1628669570000|2021-08-11 08:12:50||930.3||930.3||930.4||930.3|0
1628669580000|2021-08-11 08:13:00|930.6|930.1|930.5|929.8|930.6|930.1|930.5|929.8|1
1628669590000|2021-08-11 08:13:10|930.6|929.9|930.6|929.9|930.6|929.9|930.6|929.9|0
1628669600000|2021-08-11 08:13:20|930.5|929.8|930.3|929.8|930.6|929.8|930.3|929.6|0
1628669620000|2021-08-11 08:13:40|930.5||930.5||930.6||930.5||267
1628669630000|2021-08-11 08:13:50||929.9||929.9||929.9||929.9|0
1628669640000|2021-08-11 08:14:00|930.6|930|930.6|930.1|931.2|930.4|930.5|930|3280
1628669650000|2021-08-11 08:14:10|930.7|930|930.6|929.9|930.8|930|930.6|929.9|0
1628669660000|2021-08-11 08:14:20|930.5|929.8|930.3|929.8|930.5|929.8|930.2|929.8|0
1628669670000|2021-08-11 08:14:30|930.2||930.2||930.2||930.2||0
1628669700000|2021-08-11 08:15:00||929.9||929.9||929.9||929.9|482
1628669710000|2021-08-11 08:15:10|930.4|929.8|930.9|930.4|931.2|930.4|930.4|929.8|365
1628669720000|2021-08-11 08:15:20||930.5||930.5||930.5||930.4|0
1628669730000|2021-08-11 08:15:30||930.6||930.5||930.6||930.5|0
1628669740000|2021-08-11 08:15:40|930.8|930.4|930.7|930.4|930.8|930.4|930.7|930.2|50
1628669750000|2021-08-11 08:15:50|930.6|930.2|930.4|930.2|930.6|930.3|930.4|930.2|646
1628669760000|2021-08-11 08:16:00|930.3|930|930.4|929.9|930.4|930.2|930.3|929.7|800
1628669770000|2021-08-11 08:16:10|930.3|929.8|930.3|929.9|930.3|929.9|930.3|929.6|0
1628669780000|2021-08-11 08:16:20|930.2|929.8|930.2|929.8|930.3|930|930.1|929.8|80
1628669800000|2021-08-11 08:16:40|930.1|929.6|930|929.5|930.1|929.6|930|929.4|1
1628669810000|2021-08-11 08:16:50|930.1|929.4|929.8|928.9|930.1|929.4|929.8|928.8|282
1628669820000|2021-08-11 08:17:00|929.7|929|929.7|929.2|929.7|929.2|929.4|928.9|328
1628669830000|2021-08-11 08:17:10|929.8|929.3|929.7|929.3|930.2|929.4|929.7|929.3|0
1628669840000|2021-08-11 08:17:20|929.9|929.4|930.3|929.9|930.5|929.9|929.9|929.4|306
1628669850000|2021-08-11 08:17:30|930.5|930|930.8|930.2|930.9|930.3|930.5|930|140
1628669860000|2021-08-11 08:17:40|930.7|930.3|930.7|930.1|930.7|930.3|930.7|930|455
1628669870000|2021-08-11 08:17:50|930.6|930|930.5|930|930.6|930.1|930.5|930|0
1628669880000|2021-08-11 08:18:00|930.4|929.9|930.1|929.7|930.4|929.9|930.1|929.6|1487
1628669910000|2021-08-11 08:18:30|930.2|929.8|930.3|929.7|930.4|929.9|930.2|929.4|329
1628669920000|2021-08-11 08:18:40|930.1|929.4|930|929.7|930.1|929.7|929.5|929.2|16247
1628669930000|2021-08-11 08:18:50|929.9||929.9||929.9||929.8||0
1628669940000|2021-08-11 08:19:00|929.8|929.5|929.5|929.2|929.8|929.5|929.4|929.1|293
1628669950000|2021-08-11 08:19:10|929.4|929.3|930.4|929.7|930.5|929.7|929.4|929.3|323
1628669960000|2021-08-11 08:19:20||929.6||929.6||929.6||929.6|0
1628669970000|2021-08-11 08:19:30|930.3|929.4|929.9|929.2|930.3|929.4|929.9|929.2|0
1628669980000|2021-08-11 08:19:40|929.6||929.4||929.6||929.4||0
1628669990000|2021-08-11 08:19:50|929.3|928.9|929|928.7|929.3|928.9|929|928.7|202
1628670000000|2021-08-11 08:20:00|928.9|928.5|928.8|928.2|928.9|928.5|928.7|928.1|1124
1628670010000|2021-08-11 08:20:10|929|928.3|929.3|928.6|929.5|928.6|929|928.3|154
1628670030000|2021-08-11 08:20:30|929.2|928.7|929.3|928.9|929.3|928.9|929.2|928.7|130
1628670040000|2021-08-11 08:20:40|929.5|929|929.5|929.1|929.6|929.1|929.5|929|197
1628670070000|2021-08-11 08:21:10|929.4||929.4||929.4||929.4||0
1628670080000|2021-08-11 08:21:20|929.6|929.2|929.8|929.3|930.3|929.3|929.6|929.1|4078
1628670090000|2021-08-11 08:21:30|929.7||929.7||929.7||929.7||0
1628670100000|2021-08-11 08:21:40|929.8|929.1|929.8|929.3|929.8|929.3|929.8|929.1|0
1628670130000|2021-08-11 08:22:10|929.7|929.1|929.5|929|929.7|929.1|929.5|929|253
1628670140000|2021-08-11 08:22:20||929.1||929.1||929.1||929.1|0
1628670150000|2021-08-11 08:22:30||929||929.3||929.3||929|0
1628670160000|2021-08-11 08:22:40|929.4|929.1|929.5|929|929.5|929.1|929.4|929|75
1628670170000|2021-08-11 08:22:50|929.7|929.1|929.9|929.5|929.9|929.5|929.7|929.1|305
1628670180000|2021-08-11 08:23:00|930.1|929.6|929.9|929.3|930.1|929.6|929.9|929.3|0
1628670190000|2021-08-11 08:23:10|929.8|929.2|929.7|929.1|929.8|929.2|929.7|929.1|0
1628670200000|2021-08-11 08:23:20|929.6|929|929.9|929.1|929.9|929.1|929.6|928.9|535
1628670210000|2021-08-11 08:23:30|929.8|929|929.6|929|929.8|929|929.5|928.8|0
1628670220000|2021-08-11 08:23:40|929.5|928.9|929.4|928.9|929.5|928.9|929.4|928.8|0
1628670230000|2021-08-11 08:23:50||928.8||928.8||928.8||928.8|0
1628670240000|2021-08-11 08:24:00|929.3|928.7|928.6|928.1|929.3|929.1|928.6|928|3151
1628670250000|2021-08-11 08:24:10|928.8|928.2|929.3|928.6|929.4|928.6|928.8|928.2|204
1628670260000|2021-08-11 08:24:20|929.2|928.3|928.6|927.8|929.2|928.6|928.6|927.8|9082
1628670270000|2021-08-11 08:24:30||927.9||927.9||927.9||927.9|157
1628670280000|2021-08-11 08:24:40|928.7|928|928.8|928.3|928.8|928.3|928.7|928|0
1628670300000|2021-08-11 08:25:00|928.7|928.2|928.2|927.5|928.7|928.2|928.2|927.5|0
1628670310000|2021-08-11 08:25:10|928.1||928||928.1||928||0
1628670330000|2021-08-11 08:25:30|927.9||927.9||927.9||927.9||0
1628670340000|2021-08-11 08:25:40|928|927.6|928.4|928|928.5|928.1|928|927.6|265
1628670350000|2021-08-11 08:25:50||928.1||928.1||928.1||928.1|0
1628670370000|2021-08-11 08:26:10|928.6|928.2|928.9|928.1|929|928.3|928.6|928.1|370
1628670390000|2021-08-11 08:26:30|929|928.2|928.9|928.3|929.2|928.4|928.9|928.2|0
1628670400000|2021-08-11 08:26:40||928.2||928.2||928.2||928.2|0
1628670420000|2021-08-11 08:27:00||928.3||928.3||928.3||928.3|0
1628670450000|2021-08-11 08:27:30|928.8|928.4|929|928.6|929.2|928.6|928.8|928.3|301
1628670490000|2021-08-11 08:28:10|928.9|928.5|928.6|928.4|928.9|928.6|928.6|928.4|136
1628670500000|2021-08-11 08:28:20|928.5|928.3|928.3|928.1|928.6|928.3|928.3|927.8|165
1628670520000|2021-08-11 08:28:40|928.2|927.8|928|927.3|928.2|927.8|928|927.3|1068
1628670530000|2021-08-11 08:28:50|927.9|927.4|927.9|927.4|927.9|927.5|927.9|927.4|486
1628670540000|2021-08-11 08:29:00||927.5||927.5||927.5||927.5|0
1628670550000|2021-08-11 08:29:10|928.1|927.6|928.3|927.7|928.4|927.8|928.1|927.6|151
1628670560000|2021-08-11 08:29:20||927.8||927.8||927.8||927.8|0
1628670580000|2021-08-11 08:29:40|928.2|927.7|928.1|927.6|928.2|927.7|928.1|927.6|0
1628670590000|2021-08-11 08:29:50|928|927.5|928.4|927.9|928.4|927.9|927.9|927.5|5425
1628670600000|2021-08-11 08:30:00|928.6|928|928.9|928.1|929|928.1|928.6|928|0
1628670610000|2021-08-11 08:30:10|928.8|928|928.3|927.7|928.8|928|928.3|927.7|0
1628670620000|2021-08-11 08:30:20|928|927.8|927.9|927.7|928|927.8|927.9|927.7|1280
1628670630000|2021-08-11 08:30:30|927.8|927.5|927.6|926.9|927.8|927.5|927.6|926.9|25
1628670640000|2021-08-11 08:30:40||927||927||927||927|0
1628670660000|2021-08-11 08:31:00||927.1||927.1||927.3||927.1|0
1628670670000|2021-08-11 08:31:10|927.5|927.3|927.5|927.3|927.6|927.3|927.5|927.3|0
1628670680000|2021-08-11 08:31:20|927.7|927.4|928|927.4|928|927.5|927.7|927.3|258
1628670690000|2021-08-11 08:31:30|928.1|927.5|928.2|927.5|928.3|927.8|928|927.4|2456
1628670700000|2021-08-11 08:31:40|928.3||928.1||928.3||928.1||0
1628670720000|2021-08-11 08:32:00|928.3|927.6|928.9|928.2|928.9|928.2|928.2|927.6|454
1628670740000|2021-08-11 08:32:20|929|928.3|929.9|928.9|930|928.9|929|928.3|0
1628670750000|2021-08-11 08:32:30||929||929.1||929.1||929|0
1628670810000|2021-08-11 08:33:30|929.8|929|929.8|929|929.8|929|929.8|928.9|563
1628670820000|2021-08-11 08:33:40|929.9|929.1|930.4|929.4|930.4|929.4|929.9|929.1|344
1628670830000|2021-08-11 08:33:50|930|929.6|930|929.6|930|929.6|930|929.6|0
1628670890000|2021-08-11 08:34:50|930.2|929.7|930.4|929.7|930.5|930.2|930.2|929.7|173
1628670900000|2021-08-11 08:35:00|930.5|929.8|930.7|929.8|930.7|929.8|930.5|929.8|0
1628670920000|2021-08-11 08:35:20|930.6|929.7|930.3|929.7|930.6|929.7|930.3|929.7|0
1628670930000|2021-08-11 08:35:30|930.2||930.2||930.2||930.2||0
1628670950000|2021-08-11 08:35:50|930.1|929.6|930|929.6|930.1|929.6|930|929.6|73
1628670960000|2021-08-11 08:36:00||929.7||929.7||929.8||929.7|0
1628670970000|2021-08-11 08:36:10||929.6||929.6||929.6||929.6|0
1628670990000|2021-08-11 08:36:30|930.2|929.7|931.1|930.3|931.4|930.3|930.2|929.7|151
1628671020000|2021-08-11 08:37:00||930.4||930.6||930.6||930.3|0
1628671030000|2021-08-11 08:37:10|931||930.9||931||930.9||0
1628671050000|2021-08-11 08:37:30|930.8||930.9||930.9||930.7||0
1628671060000|2021-08-11 08:37:40|931.1|930.7|931.4|930.8|932|931.1|931|930.6|1076
1628671080000|2021-08-11 08:38:00|931.3||931.3||931.3||931.3||0
1628671090000|2021-08-11 08:38:10|931.4||931.4||931.4||931.4||0
1628671100000|2021-08-11 08:38:20|930.5|930.4|931.1|930.5|931.4|930.6|930.5|930.2|5812
1628671110000|2021-08-11 08:38:30|931|930.4|930.7|930.1|931|930.4|930.7|930.1|179
1628671120000|2021-08-11 08:38:40|930.8||930.8||930.9||930.8||0
1628671130000|2021-08-11 08:38:50|930.7|930|930.5|930|930.7|930|930.5|929.7|2200
1628671140000|2021-08-11 08:39:00|930.6|930.1|930.6|930|931|930.3|930.2|930|5282
1628671160000|2021-08-11 08:39:20|930.7|930.1|930.9|930.1|930.9|930.1|930.7|930.1|0
1628671190000|2021-08-11 08:39:50|930.8|930.2|930.7|930.1|931|930.3|930.7|930.1|0
1628671200000|2021-08-11 08:40:00|930.8||930.6||930.8||930.6||0
1628671220000|2021-08-11 08:40:20|930.8|930.2|931.5|930.9|931.5|930.9|930.8|930.2|1883
1628671230000|2021-08-11 08:40:30|931.4|930.8|931.4|930.8|931.4|930.8|931.4|930.8|0
1628671240000|2021-08-11 08:40:40|931.5|930.7|932|931.2|932.1|931.2|931.5|930.7|0
1628671250000|2021-08-11 08:40:50|931.9|931.1|931|930.4|931.9|931.1|930.9|930.3|1550
1628671260000|2021-08-11 08:41:00|931.1|930.5|931.1|930.6|931.7|930.7|931.1|930.5|151
1628671270000|2021-08-11 08:41:10||930.7||930.7||930.7||930.7|0
1628671280000|2021-08-11 08:41:20||930.8||930.8||930.8||930.8|0
1628671290000|2021-08-11 08:41:30||930.9||930.8||931||930.8|3000
1628671300000|2021-08-11 08:41:40|931|930.7|930.3|929.7|931.1|930.7|930.3|929.7|1188
1628671310000|2021-08-11 08:41:50|930.4|929.8|930.7|930.1|930.8|930.2|930.4|929.8|248
1628671330000|2021-08-11 08:42:10|930.6|929.9|930.3|929.6|930.6|929.9|930.3|929.5|698
1628671350000|2021-08-11 08:42:30|930.2|929.4|929.9|929.3|930.2|929.4|929.9|929.3|287
1628671360000|2021-08-11 08:42:40|930|929.4|929.8|929.4|930|929.4|929.8|929.4|0
1628671370000|2021-08-11 08:42:50||929.3||929.2||929.6||929.2|60
1628671380000|2021-08-11 08:43:00|930|929.3|930|929.6|930|929.7|929.9|929.3|2780
1628671390000|2021-08-11 08:43:10|929.9||929.9||929.9||929.9||0
1628671400000|2021-08-11 08:43:20|930|929.7|930.6|930.3|930.7|930.3|929.9|929.6|27223
1628671410000|2021-08-11 08:43:30|930.7|930.4|931|930.6|931|930.6|930.7|930.3|331
1628671430000|2021-08-11 08:43:50|931.1|930.7|931.1|931|931.1|931|931.1|930.6|14758
1628671440000|2021-08-11 08:44:00|931|930.8|930.8|930.6|931.1|931|930.8|930.6|6311
1628671460000|2021-08-11 08:44:20|931|930.7|931.1|930.8|931.1|930.9|931|930.6|3195
1628671490000|2021-08-11 08:44:50||930.9||930.8||931||930.8|3000
1628671530000|2021-08-11 08:45:30||930.9||930.8||931||930.8|3559
1628671540000|2021-08-11 08:45:40|931|930.7|930.7|930.4|931|930.7|930.7|930.1|1118
1628671550000|2021-08-11 08:45:50|930.9|930.5|930.7|930.4|931.1|930.6|930.7|930.4|257
1628671560000|2021-08-11 08:46:00|930.9|930.5|931.2|930.6|931.2|930.6|930.9|930.5|0
1628671570000|2021-08-11 08:46:10|931.1|930.5|931.1|930.5|931.1|930.5|931.1|930.5|0
1628671580000|2021-08-11 08:46:20||930.4||930.5||930.5||930.4|0
1628671590000|2021-08-11 08:46:30||930.6||930.5||930.6||930.5|0
1628671610000|2021-08-11 08:46:50||930.4||930.5||930.5||930.4|750
1628671620000|2021-08-11 08:47:00|931|930.4|931|930.4|931|930.4|931|930.4|0
1628671630000|2021-08-11 08:47:10|930.6|930.5|930.6|930.4|930.6|930.5|930.6|930.4|1660
1628671640000|2021-08-11 08:47:20||930.5||930.4||930.5||930.4|892
1628671650000|2021-08-11 08:47:30|930.8|930.5|931.2|930.9|931.4|930.9|930.8|930.5|9826
1628671670000|2021-08-11 08:47:50|930.8|930.7|930.9|930.7|931.2|930.9|930.8|930.5|13639
1628671680000|2021-08-11 08:48:00|931|930.6|931.8|931.5|931.8|931.5|931|930.6|20687
1628671690000|2021-08-11 08:48:10|931.5|931.4|931.1|930.8|931.6|931.4|930.9|930.6|6514
1628671700000|2021-08-11 08:48:20|931.2|930.6|931.5|931|931.5|931|931.2|930.6|17502
1628671730000|2021-08-11 08:48:50|931.4||931.4||931.4||931.4||0
1628671740000|2021-08-11 08:49:00|931.3|930.9|930.9|930.6|931.3|930.9|930.7|930.6|6029
1628671760000|2021-08-11 08:49:20|930.8||930.9||930.9||930.8||0
1628671770000|2021-08-11 08:49:30|931|930.7|931.2|930.7|931.4|930.8|931|930.7|1730
1628671780000|2021-08-11 08:49:40|931.3|930.8|931.3|930.8|931.3|930.8|931.3|930.8|0
1628671790000|2021-08-11 08:49:50|931.2|930.7|931.2|930.7|931.2|930.7|931.2|930.7|0
1628671810000|2021-08-11 08:50:10|931.1|930.6|931.5|930.9|931.5|930.9|931.1|930.6|229
1628671820000|2021-08-11 08:50:20|931.6|931|931.3|931|931.6|931.1|931.3|931|1143
1628671830000|2021-08-11 08:50:30|931.2|930.9|931.2|930.7|931.2|930.9|931.2|930.7|191
1628671840000|2021-08-11 08:50:40|931.1|930.6|931.1|930.6|931.1|930.6|931.1|930.6|0
1628671850000|2021-08-11 08:50:50||930.7||930.7||930.7||930.7|0
1628671860000|2021-08-11 08:51:00|931.2|930.8|931.1|930.9|931.8|931|931.1|930.8|468
1628671870000|2021-08-11 08:51:10|931.3|931|931.4|931|931.5|931.1|931.3|931|1741
1628671900000|2021-08-11 08:51:40|931.3|931.1|931|930.6|931.3|931.1|930.8|930.6|2689
1628671910000|2021-08-11 08:51:50|930.9|930.5|930.5|930.2|930.9|930.5|930.4|930.1|31174
1628671920000|2021-08-11 08:52:00|930.4|930.1|930.5|930.1|930.6|930.1|930.4|930.1|250
1628671930000|2021-08-11 08:52:10|930.4||930.4||930.4||930.4||0
1628671940000|2021-08-11 08:52:20|930.3||930.3||930.4||930.3||0
1628671950000|2021-08-11 08:52:30|930.5|930.2|930.9|930.5|931|930.5|930.5|930.1|460
1628671960000|2021-08-11 08:52:40|931|930.4|931.4|930.9|931.7|930.9|931|930.3|0
1628671970000|2021-08-11 08:52:50|931.3|930.8|931.3|930.8|931.3|930.8|931.3|930.8|0
1628671980000|2021-08-11 08:53:00||930.9||930.9||930.9||930.9|0
1628672010000|2021-08-11 08:53:30||930.8||930.8||930.8||930.8|0
1628672020000|2021-08-11 08:53:40|931.5|930.9|931.9|931.3|932|931.3|931.5|930.9|993
1628672040000|2021-08-11 08:54:00||931.4||931.5||931.5||931.4|0
1628672050000|2021-08-11 08:54:10||931.6||931.6||931.6||931.6|0
1628672060000|2021-08-11 08:54:20|932.1|931.7|932.1|931.5|932.3|931.8|932.1|931.5|133
1628672070000|2021-08-11 08:54:30|932|931.6|932.4|932|932.4|932|932|931.6|164
1628672080000|2021-08-11 08:54:40||932.1||932.1||932.1||932.1|0
1628672090000|2021-08-11 08:54:50|932.2|932|931.7|931.1|932.2|932|931.5|931|2963
1628672110000|2021-08-11 08:55:10|931.8|931.2|932.1|931.6|932.1|931.6|931.8|931.2|152
1628672140000|2021-08-11 08:55:40|932.2|931.7|932.2|931.8|932.2|932|932.2|931.7|3888
1628672150000|2021-08-11 08:55:50|932.1|931.7|931.7|931.4|932.1|931.7|931.7|931.3|0
1628672160000|2021-08-11 08:56:00|931.9|931.5|932.2|931.5|932.2|931.7|931.9|931.4|231
1628672170000|2021-08-11 08:56:10|||||||||100
1628672200000|2021-08-11 08:56:40|932.4|931.6|932.4|931.9|932.4|931.9|932.4|931.6|868
1628672230000|2021-08-11 08:57:10|932.6|932|932.6|932.3|932.8|932.3|932.6|932|1250
1628672250000|2021-08-11 08:57:30|932.5|932.1|931.9|931.4|932.5|932.1|931.9|931.4|884
1628672260000|2021-08-11 08:57:40|931.2|931.5|931.8|931.1|932|931.6|931.2|931|6337
1628672290000|2021-08-11 08:58:10|931.9|931.2|932.4|931.8|932.5|931.9|931.9|931.2|583
1628672300000|2021-08-11 08:58:20|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|0
1628672310000|2021-08-11 08:58:30|932.4|931.8|932.4|931.8|932.4|931.8|932.4|931.8|0
1628672320000|2021-08-11 08:58:40|932.3|931.7|932|931.4|932.3|931.7|932|931.4|447
1628672330000|2021-08-11 08:58:50|931.9||931.9||931.9||931.9||0
1628672340000|2021-08-11 08:59:00|932|931.2|932.3|931.6|932.3|931.6|932|931.2|194
1628672360000|2021-08-11 08:59:20|932.5|931.7|932.5|932.2|932.5|932.3|932.5|931.7|844
1628672370000|2021-08-11 08:59:30||932.3||932.2||932.3||932.2|855
1628672380000|2021-08-11 08:59:40|932.4|932|932.4|931.9|932.5|932|932.4|931.9|0
1628672400000|2021-08-11 09:00:00|932.3||932.3||932.3||932.3||0
1628672450000|2021-08-11 09:00:50|932.2|931.7|931.8|931.1|932.3|931.7|931.8|930.9|2903
1628672460000|2021-08-11 09:01:00|931.7|931|931.4|930.7|931.7|931|931.4|930.6|0
1628672470000|2021-08-11 09:01:10||930.8||930.8||930.8||930.8|0
1628672480000|2021-08-11 09:01:20|931.6|930.9|932|931.4|932.1|931.5|931.6|930.9|2678
1628672490000|2021-08-11 09:01:30|931.9|931.3|931.7|931.2|931.9|931.3|931.7|931.2|0
1628672510000|2021-08-11 09:01:50|931.6|931|931|930.4|931.6|931|931|930.4|12
1628672520000|2021-08-11 09:02:00|931.1|930.5|931.1|930.6|931.1|930.8|931.1|930.5|209
1628672530000|2021-08-11 09:02:10|931|930.7|931|930.4|931|930.7|931|930.4|0
1628672540000|2021-08-11 09:02:20|930.9|930.5|930.9|930.4|931|930.5|930.9|930.4|0
1628672550000|2021-08-11 09:02:30|930.8|930.3|930.7|930.1|930.8|930.3|930.7|930.1|0
1628672560000|2021-08-11 09:02:40|930.6|930|930.5|930|930.6|930|930.5|930|0
1628672570000|2021-08-11 09:02:50|930.4|929.8|930.2|929.7|930.4|929.8|930.2|929.6|1064
1628672580000|2021-08-11 09:03:00|930.1|930|929.9|929.3|930.1|930|929.9|929.3|55
1628672590000|2021-08-11 09:03:10|929.8|929.2|929.7|929.2|929.8|929.2|929.7|929.2|0
1628672600000|2021-08-11 09:03:20||929.1||929||929.1||929|0
1628672610000|2021-08-11 09:03:30|929.6|928.9|929.5|929.2|929.6|929.2|929.5|928.8|200
1628672630000|2021-08-11 09:03:50|929.7|929.3|930.5|930.1|930.6|930.1|929.7|929.3|347
1628672640000|2021-08-11 09:04:00|930.6|930.2|931.2|930.6|931.3|930.6|930.6|930.2|359
1628672650000|2021-08-11 09:04:10|931.1|930.7|931|930.6|931.1|930.7|931|930.6|0
1628672660000|2021-08-11 09:04:20|930.9|930.4|930.8|930.1|930.9|930.4|930.8|930|1
1628672680000|2021-08-11 09:04:40|930.7|930|930.5|929.9|930.7|930|930.5|929.7|0
1628672690000|2021-08-11 09:04:50|930.4|929.8|930.7|930.2|930.8|930.2|930.2|929.7|841
1628672700000|2021-08-11 09:05:00|930.6|930.1|930.5|930|930.6|930.1|930.5|929.9|0
1628672710000|2021-08-11 09:05:10|930.7|930.1|930.6|930|931.3|930.4|930.6|930|593
1628672720000|2021-08-11 09:05:20|930.5|930.1|930.5|930.1|930.5|930.1|930.5|930.1|0
1628672730000|2021-08-11 09:05:30||930.2||930.2||930.2||930.2|0
1628672740000|2021-08-11 09:05:40|930.7|930.3|931.3|930.7|931.4|930.7|930.7|930.3|231
1628672750000|2021-08-11 09:05:50|931.2|930.6|930.7|929.9|931.2|930.6|930.7|929.8|1372
1628672760000|2021-08-11 09:06:00||930.1||930.2||930.2||930.1|0
1628672770000|2021-08-11 09:06:10||930.1||930.1||930.1||930.1|0
1628672780000|2021-08-11 09:06:20|930.9|930.2|931.5|930.6|931.5|930.6|930.9|930.2|313
1628672790000|2021-08-11 09:06:30|931.4|930.5|931.2|930.7|931.4|930.7|931.2|930.5|0
1628672800000|2021-08-11 09:06:40|931.1||931.1||931.1||931.1||0
1628672810000|2021-08-11 09:06:50|931.3|930.8|931.9|931.3|932.2|931.4|931.3|930.8|1092
1628672820000|2021-08-11 09:07:00|931.8|931.2|931.5|930.8|931.8|931.2|931.5|930.8|278
1628672830000|2021-08-11 09:07:10|931.4|930.7|931.4|930.6|931.4|930.7|931.4|930.6|0
1628672850000|2021-08-11 09:07:30|931.3|930.7|931.3|930.6|931.3|930.7|931.3|930.6|0
1628672870000|2021-08-11 09:07:50|931.2||931.2||931.2||931.2||0
1628672880000|2021-08-11 09:08:00|931|930.7|930.8|930.4|931|930.7|930.8|930.4|119
1628672890000|2021-08-11 09:08:10|930.7||930.8||930.8||930.7||0
1628672970000|2021-08-11 09:09:30|930.7|930.2|930.5|930|930.8|930.2|930.5|929.8|4384
1628672980000|2021-08-11 09:09:40|930.6|930.1|931|930.4|931.2|930.6|930.6|930.1|615
1628672990000|2021-08-11 09:09:50|930.9|930.3|930.9|930.6|930.9|930.6|930.9|930.3|0
1628673000000|2021-08-11 09:10:00|930.8|930.4|930.7|930.1|931|930.7|930.7|930|8873
1628673010000|2021-08-11 09:10:10||930.2||930.2||930.2||930.2|0
1628673020000|2021-08-11 09:10:20|930.9|930.3|931.2|930.8|931.2|930.8|930.9|930.3|200
1628673030000|2021-08-11 09:10:30|931.1|930.7|930.7|930.3|931.1|930.7|930.6|930.3|898
1628673040000|2021-08-11 09:10:40|930.8||930.7||930.8||930.7||0
1628673050000|2021-08-11 09:10:50|930.6|930.1|930.3|929.7|930.6|930.1|930.3|929.6|673
1628673060000|2021-08-11 09:11:00||929.9||929.9||929.9||929.9|0
1628673070000|2021-08-11 09:11:10|930.2||930.2||930.2||930.2||0
1628673100000|2021-08-11 09:11:40|930.4|930|930.6|930.1|930.8|930.2|930.4|930|317
1628673110000|2021-08-11 09:11:50|930.8|930.2|931.2|930.6|931.2|930.6|930.8|930.1|272
1628673120000|2021-08-11 09:12:00|931.1||931.1||931.1||931.1||0
1628673130000|2021-08-11 09:12:10|||||||||128
1628673150000|2021-08-11 09:12:30||930.5||930.5||930.5||930.5|0
1628673180000|2021-08-11 09:13:00||930.6||930.6||930.6||930.6|0
1628673200000|2021-08-11 09:13:20|931.2|930.7|931.1|930.9|931.2|930.9|931.1|930.7|249
1628673210000|2021-08-11 09:13:30|931|930.7|931.1|930.5|931.5|930.9|930.6|930|6427
1628673220000|2021-08-11 09:13:40||930.6||930.6||930.6||930.6|0
1628673230000|2021-08-11 09:13:50|931|930.5|930.9|930.2|931|930.5|930.9|930.2|1
1628673250000|2021-08-11 09:14:10|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|0
1628673300000|2021-08-11 09:15:00|931|930.5|931.5|930.9|931.6|930.9|931|930.5|243
1628673310000|2021-08-11 09:15:10|931.4|930.8|931.4|930.9|931.5|930.9|931.4|930.8|0
1628673320000|2021-08-11 09:15:20|931.5|931|932|931.3|932.1|931.5|931.5|931|740
1628673330000|2021-08-11 09:15:30||931.4||931.3||931.4||931.3|0
1628673360000|2021-08-11 09:16:00|931.9|931.2|931.5|931.2|931.9|931.2|931.5|931.1|1036
1628673380000|2021-08-11 09:16:20|931.4|931.3|931.9|931.3|932.2|931.7|931.4|931.2|3423
1628673410000|2021-08-11 09:16:50|931.8|931.2|931.6|931.2|931.8|931.2|931.6|931.2|0
1628673420000|2021-08-11 09:17:00|931.5|931.1|931.1|930.8|931.5|931.1|931|930.8|340
1628673430000|2021-08-11 09:17:10|931.2|930.9|930.8|930.1|931.2|930.9|930.8|930.1|21
1628673440000|2021-08-11 09:17:20||930.2||930.2||930.2||930.2|0
1628673450000|2021-08-11 09:17:30|930.7|930.1|930.7|930|930.7|930.1|930.7|930|0
1628673460000|2021-08-11 09:17:40|930.6|930.1|930.5|930|930.6|930.1|930.5|930|0
1628673510000|2021-08-11 09:18:30|930.4|929.8|930.3|929.7|930.5|929.8|930.3|929.7|73
1628673520000|2021-08-11 09:18:40||930||930||930||930|0
1628673530000|2021-08-11 09:18:50|930.2|929.8|930|929.7|930.2|929.8|930|929.7|57
1628673570000|2021-08-11 09:19:30|930.2|929.8|930.6|930|930.7|930|930.2|929.8|211
1628673580000|2021-08-11 09:19:40|930.5|929.9|930.5|929.9|930.5|929.9|930.5|929.9|0
1628673590000|2021-08-11 09:19:50|930.4|929.8|930.4|929.7|930.4|929.8|930.4|929.7|0
1628673600000|2021-08-11 09:20:00|930.3|929.8|930.3|929.8|930.3|929.8|930.3|929.8|0
1628673630000|2021-08-11 09:20:30||929.9||929.9||929.9||929.9|0
1628673640000|2021-08-11 09:20:40|930.5|930|931.1|930.3|931.2|930.3|930.5|930|776
1628673650000|2021-08-11 09:20:50||930.4||930.4||930.4||930.4|0
1628673670000|2021-08-11 09:21:10|931.2|930.5|932.3|931.2|932.4|931.2|931.2|930.5|202
1628673700000|2021-08-11 09:21:40|932.2||932.1||932.2||932.1||0
1628673710000|2021-08-11 09:21:50|||||||||1052
1628673720000|2021-08-11 09:22:00|932|931.3|932.1|931.3|932.1|931.3|931.9|931.3|0
1628673730000|2021-08-11 09:22:10|932||932||932||932||0
1628673780000|2021-08-11 09:23:00|931.9|931.2|931.9|931.2|931.9|931.2|931.9|931.2|0
1628673790000|2021-08-11 09:23:10|931.8||931.8||931.8||931.8||0
1628673800000|2021-08-11 09:23:20|931.9|931.3|932.3|931.8|932.6|931.8|931.9|931.3|1954
1628673820000|2021-08-11 09:23:40|932.5|931.9|932.8|932.2|933|932.2|932.3|931.9|607
1628673830000|2021-08-11 09:23:50|932.3||932.3||932.8||932.3||206
1628673840000|2021-08-11 09:24:00|932.2|932|932.3|931.9|932.3|932|932.1|931.8|1079
1628673940000|2021-08-11 09:25:40|932.1|932|932.7|932|932.8|932.1|932.1|931.9|8353
1628673950000|2021-08-11 09:25:50|932.9|932.1|932.9|932.5|933|932.5|932.8|932.1|741
1628673960000|2021-08-11 09:26:00|932.8||932.8||932.8||932.8||0
1628673970000|2021-08-11 09:26:10|932.7|932.3|932.7|932|932.7|932.3|932.6|932|230
1628673980000|2021-08-11 09:26:20|932.8|932.3|933|932.3|933|932.4|932.5|932.3|187
1628674000000|2021-08-11 09:26:40||932.4||932.4||932.4||932.4|0
1628674010000|2021-08-11 09:26:50|932.9||932.9||933||932.9||0
1628674020000|2021-08-11 09:27:00|933|932.5|932.5|932|933|932.8|932.5|932|659
1628674070000|2021-08-11 09:27:50||932.1||932.3||932.3||932.1|0
1628674090000|2021-08-11 09:28:10|932.4|932.1|932.4|932|932.5|932.1|932.3|932|285
1628674100000|2021-08-11 09:28:20|932.3||932.4||932.4||932.3||0
1628674110000|2021-08-11 09:28:30|932.3|931.8|932.2|931.7|932.3|931.8|932.2|931.6|747
1628674120000|2021-08-11 09:28:40|932.3|931.9|932|931.5|932.3|931.9|932|931.5|67
1628674130000|2021-08-11 09:28:50|931.9||931.8||931.9||931.8||0
1628674170000|2021-08-11 09:29:30|931.7|931.3|931.5|931.2|931.8|931.3|931.5|931.2|676
1628674180000|2021-08-11 09:29:40|931.4||931.4||931.4||931.4||0
1628674190000|2021-08-11 09:29:50|931.3|931|931.1|930.5|931.4|931|931.1|930.5|237
1628674200000|2021-08-11 09:30:00||930.4||930.4||930.4||930.4|0
1628674210000|2021-08-11 09:30:10|931|930.5|930.8|930.4|931|930.5|930.7|930.4|250
1628674220000|2021-08-11 09:30:20|930.9|930.5|931|930.4|931.6|931|930.9|930.4|1960
1628674230000|2021-08-11 09:30:30||930.5||930.6||930.6||930.5|520
1628674260000|2021-08-11 09:31:00|930.9|930.5|931|930.5|931|930.5|930.9|930.4|0
1628674270000|2021-08-11 09:31:10|930.9|930.4|930.8|930.5|930.9|930.5|930.8|930.4|0
1628674280000|2021-08-11 09:31:20|930.7|930.4|930.5|930.1|930.7|930.4|930.4|930.1|169
1628674290000|2021-08-11 09:31:30||930.2||930.2||930.2||930.2|0
1628674300000|2021-08-11 09:31:40|930.4|930.3|930.5|930.2|930.5|930.3|930.4|930.2|250
1628674340000|2021-08-11 09:32:20|930.4|930.1|930.3|930.1|930.4|930.1|930.2|930.1|427
1628674350000|2021-08-11 09:32:30|930.2|929.9|930|929.6|930.2|929.9|930|929.4|748
1628674360000|2021-08-11 09:32:40|930.1|929.7|931.1|930.2|931.3|930.2|930.1|929.7|321
1628674370000|2021-08-11 09:32:50|931||931||931||931||0
1628674380000|2021-08-11 09:33:00||930.3||930.3||930.3||930.3|0
1628674400000|2021-08-11 09:33:20|930.9||930.8||930.9||930.8||0
1628674410000|2021-08-11 09:33:30|||||||||150
1628674420000|2021-08-11 09:33:40|930.7|930.2|930.8|930.3|931.2|930.6|930.7|930.1|461
1628674430000|2021-08-11 09:33:50|930.7|930.2|930.7|930.3|930.8|930.3|930.7|930.1|0
1628674440000|2021-08-11 09:34:00|930.6||930.5||930.6||930.5||0
1628674450000|2021-08-11 09:34:10|930.4|930.1|930.4|930.3|930.5|930.3|930.4|930.1|70
1628674470000|2021-08-11 09:34:30|930.6|930.4|930.8|930.3|931.1|930.4|930.5|930.3|252
1628674480000|2021-08-11 09:34:40|930.7||930.7||930.7||930.7||0
1628674490000|2021-08-11 09:34:50|930.6|930.1|931|930.5|931.2|930.5|930.1|929.6|3614
1628674510000|2021-08-11 09:35:10||930.3||930.3||930.3||930.3|1
1628674520000|2021-08-11 09:35:20|930.8|930.2|930.7|930.1|930.8|930.2|930.7|930.1|0
1628674530000|2021-08-11 09:35:30|930.6|930|930.6|929.7|930.6|930|930.6|929.7|0
1628674540000|2021-08-11 09:35:40||929.8||930.1||930.1||929.8|250
1628674560000|2021-08-11 09:36:00|930.8|930.2|931.2|930.6|931.3|930.6|930.8|930.2|322
1628674590000|2021-08-11 09:36:30|931||931||931||931||0
1628674600000|2021-08-11 09:36:40|931.2|930.7|931.8|930.9|932.1|931|931.2|930.7|699
1628674620000|2021-08-11 09:37:00||931||931||931||931|0
1628674630000|2021-08-11 09:37:10||931.1||931.1||931.1||931.1|0
1628674680000|2021-08-11 09:38:00|931.7|930.9|931.8|931.1|932|931.5|931.5|930.9|10381
1628674690000|2021-08-11 09:38:10|931.7|931|931.4|930.9|931.7|931|931.3|930.7|0
1628674710000|2021-08-11 09:38:30|931.5||931.6||931.7||931.5||0
1628674730000|2021-08-11 09:38:50|931.5||931.5||931.5||931.5||0
1628674790000|2021-08-11 09:39:50|931.6|931|931.7|931.3|932|931.3|931.5|931|0
1628674800000|2021-08-11 09:40:00|931.9|931.4|932.4|931.6|932.5|931.7|931.9|931.4|756
1628674810000|2021-08-11 09:40:10|932||932||932||932||0
1628674830000|2021-08-11 09:40:30|932.2|931.7|932.6|931.8|932.9|931.8|932.2|931.7|226
1628674870000|2021-08-11 09:41:10|932.5|931.7|932.4|931.7|932.5|931.7|932.4|931.7|0
1628674910000|2021-08-11 09:41:50||931.8||931.8||931.8||931.8|0
1628674930000|2021-08-11 09:42:10||931.9||932||932||931.9|0
1628674940000|2021-08-11 09:42:20|932.3|932.1|932.4|932.1|932.4|932.1|932.2|931.8|46
1628674960000|2021-08-11 09:42:40|932.3||932.3||932.3||932.3||0
1628674970000|2021-08-11 09:42:50|932.2|931.9|932.2|931.7|932.3|931.9|932.2|931.7|305
1628674990000|2021-08-11 09:43:10|932.1|931.5|931.8|931.2|932.1|931.5|931.7|931.2|995
1628675000000|2021-08-11 09:43:20|931.7||931.6||931.7||931.6||0
1628675010000|2021-08-11 09:43:30|931.5|931|931.3|930.6|931.6|931|931.3|930.5|1193
1628675020000|2021-08-11 09:43:40|931.2|930.5|930.9|930.3|931.2|930.5|930.9|930.3|0
1628675030000|2021-08-11 09:43:50|930.8|930.2|930.5|929.8|930.8|930.2|930.5|929.8|1179
1628675050000|2021-08-11 09:44:10|930.4|929.9|930.4|929.8|930.4|929.9|930.4|929.8|0
1628675060000|2021-08-11 09:44:20|930.5|929.9|930.9|930.2|931.1|930.2|930.3|929.9|340
1628675110000|2021-08-11 09:45:10|930.8||930.7||930.8||930.7||0
1628675140000|2021-08-11 09:45:40|930.6|930|930.3|929.9|930.6|930|930.3|929.8|229
1628675150000|2021-08-11 09:45:50|930|930|930.2|929.7|930.5|930|930|929.7|1031
1628675160000|2021-08-11 09:46:00|930.1|929.6|930.1|929.8|930.2|929.8|930.1|929.5|0
1628675170000|2021-08-11 09:46:10|930.2|929.9|930.1|929.8|930.2|930|930.1|929.8|1017
1628675180000|2021-08-11 09:46:20|||||||||40
1628675190000|2021-08-11 09:46:30|930|929.6|930|929.8|930.1|929.8|929.8|929.4|250
1628675200000|2021-08-11 09:46:40|930.1|930|930.2|929.8|930.7|930|930|929.8|8739
1628675210000|2021-08-11 09:46:50|930.1||930.1||930.1||930.1||0
1628675240000|2021-08-11 09:47:20|930|929.6|930|929.6|930.1|929.7|929.9|929.6|1520
1628675250000|2021-08-11 09:47:30|929.9|929.4|929.5|928.9|929.9|929.4|929.5|928.8|147
1628675260000|2021-08-11 09:47:40|||||||||300
1628675280000|2021-08-11 09:48:00|929.6|929|930.2|929.5|930.4|929.5|929.6|929|840
1628675300000|2021-08-11 09:48:20|930.1|929.4|930|929.4|930.1|929.4|930|929.4|0
1628675310000|2021-08-11 09:48:30||929.5||929.5||929.5||929.5|0
1628675320000|2021-08-11 09:48:40|929.9|929.4|929.5|929|929.9|929.4|929.5|929|200
1628675330000|2021-08-11 09:48:50|929.4|928.9|929.4|928.8|929.4|928.9|929.3|928.7|70
1628675340000|2021-08-11 09:49:00|929.3|928.7|929.3|928.6|929.3|928.7|929.3|928.6|0
1628675360000|2021-08-11 09:49:20|929.2|928.5|929.1|928.4|929.2|928.5|929.1|928.4|560
1628675370000|2021-08-11 09:49:30|929.2|928.5|929.5|928.9|930.2|929.2|929.1|928.5|2151
1628675380000|2021-08-11 09:49:40|929.4|928.8|929.2|928.7|929.4|928.8|929.2|928.7|0
1628675390000|2021-08-11 09:49:50||928.9||928.9||928.9||928.9|0
1628675400000|2021-08-11 09:50:00|929.1|928.7|929|928.6|929.1|928.7|928.9|928.6|76
1628675410000|2021-08-11 09:50:10|928.9|928.4|928.6|928|928.9|928.4|928.6|928|732
1628675420000|2021-08-11 09:50:20||928.1||928.2||928.2||928.1|0
1628675430000|2021-08-11 09:50:30||928.1||928.2||928.2||928.1|0
1628675440000|2021-08-11 09:50:40|928.8|928.3|929.1|928.5|929.6|928.6|928.8|928.3|470
1628675470000|2021-08-11 09:51:10||928.6||928.6||928.6||928.6|0
1628675480000|2021-08-11 09:51:20||928.5||928.6||928.6||928.5|0
1628675490000|2021-08-11 09:51:30|||||||||100
1628675500000|2021-08-11 09:51:40|929||929||929||929||0
1628675530000|2021-08-11 09:52:10|928.9||928.9||928.9||928.9||0
1628675560000|2021-08-11 09:52:40|929|928.7|929.6|928.9|929.9|929|929|928.7|722
1628675570000|2021-08-11 09:52:50|929.5|929|929.5|928.9|929.5|929|929.5|928.9|0
1628675590000|2021-08-11 09:53:10|929.4|928.7|929.2|928.7|929.4|928.7|929.2|928.7|0
1628675600000|2021-08-11 09:53:20|929.3||929.3||929.3||929.3||0
1628675610000|2021-08-11 09:53:30|929.2|928.5|929.2|928.5|929.2|928.5|929.2|928.4|0
1628675620000|2021-08-11 09:53:40|929.1||929.2||929.2||929.1||0
1628675630000|2021-08-11 09:53:50|929.1|928.6|929.1|928.6|929.1|928.6|929.1|928.6|0
1628675660000|2021-08-11 09:54:20|929||928.9||929.1||928.9||0
1628675670000|2021-08-11 09:54:30|928.8|928.5|928.6|928.4|928.9|928.6|928.6|928.3|203
1628675680000|2021-08-11 09:54:40|928.7|928.2|928.6|928|928.8|928.2|928.3|927.9|3340
1628675690000|2021-08-11 09:54:50||927.9||927.9||927.9||927.9|0
1628675700000|2021-08-11 09:55:00|928.4|927.8|928.1|927.6|928.4|927.8|928.1|927.6|727
1628675710000|2021-08-11 09:55:10|928|927.5|928.5|928|929|928.3|928|927.4|4958
1628675720000|2021-08-11 09:55:20|928.6|928.1|928.5|927.9|928.6|928.1|928.5|927.9|0
1628675730000|2021-08-11 09:55:30|928.4|928.1|928.3|928.1|928.5|928.1|928.3|928.1|0
1628675740000|2021-08-11 09:55:40|928.2|927.9|928.1|927.9|928.2|927.9|928.1|927.9|70
1628675750000|2021-08-11 09:55:50|928|927.7|927.8|927.2|928.1|927.7|927.7|927.1|891
1628675770000|2021-08-11 09:56:10||927.4||927.4||927.4||927.4|0
1628675780000|2021-08-11 09:56:20|928|927.5|928.5|927.7|928.6|927.7|928|927.5|622
1628675790000|2021-08-11 09:56:30|928.6|927.8|928.4|927.9|928.9|927.9|928.4|927.8|0
1628675800000|2021-08-11 09:56:40||928||928||928||928|0
1628675820000|2021-08-11 09:57:00|928.6||928.7||928.7||928.6||532
1628675830000|2021-08-11 09:57:10|928.6|928.1|928.4|928|928.6|928.2|928.4|928|1250
1628675840000|2021-08-11 09:57:20|928.6|928.1|927.8|927.6|928.8|928.2|927.8|927.2|2113
1628675850000|2021-08-11 09:57:30|927.9|927.7|928.3|927.6|928.3|927.8|927.9|927.6|618
1628675860000|2021-08-11 09:57:40|928.2|927.7|928.2|927.7|928.2|927.7|928.2|927.7|0
1628675870000|2021-08-11 09:57:50|928.3||928.3||928.3||928.3||0
1628675910000|2021-08-11 09:58:30|928.4|927.8|928.4|927.9|928.7|927.9|928.4|927.8|0
1628675920000|2021-08-11 09:58:40|928.5|928|928.6|928|929.2|928.4|928.5|928|3144
1628675930000|2021-08-11 09:58:50|928.5|928.1|929.1|928.5|929.1|928.5|928.4|928|1662
1628675940000|2021-08-11 09:59:00|929|928.6|929.2|928.9|929.2|928.9|929|928.6|152
1628675960000|2021-08-11 09:59:20|929.4|929|929.5|928.9|929.8|929|929.4|928.9|719
1628675980000|2021-08-11 09:59:40|929.6|929|929.7|929|929.9|929|929.6|929|0
1628676000000|2021-08-11 10:00:00|929.6||929.6||929.6||929.6||0
1628676010000|2021-08-11 10:00:10|929.7|929.1|929.6|929.3|929.7|929.3|929.6|929.1|0
1628676060000|2021-08-11 10:01:00|929.8|929.4|930.5|930|930.6|930|929.8|929.4|825
1628676080000|2021-08-11 10:01:20|930.4|929.8|929.9|929.5|930.4|929.8|929.8|929.3|1207
1628676100000|2021-08-11 10:01:40|930.1|929.6|929.8|929.3|930.2|929.6|929.8|929.3|2264
1628676120000|2021-08-11 10:02:00|929.7||929.6||929.7||929.4||0
1628676150000|2021-08-11 10:02:30||929.4||929.3||929.4||929.3|177
1628676160000|2021-08-11 10:02:40||929.4||929.4||929.4||929.3|0
1628676170000|2021-08-11 10:02:50|929.8|929.5|930.3|929.7|930.5|929.7|929.8|929.4|1310
1628676180000|2021-08-11 10:03:00|930.4|929.6|930.2|929.6|930.4|929.6|930.2|929.6|0
1628676190000|2021-08-11 10:03:10||929.7||929.7||929.7||929.7|0
1628676210000|2021-08-11 10:03:30|930.1||930.1||930.1||930.1||0
1628676220000|2021-08-11 10:03:40|930|929.6|929.7|929.4|930|929.6|929.7|929.4|1104
1628676230000|2021-08-11 10:03:50|929.8|929.5|930.1|929.7|930.1|929.7|929.7|929.4|409
1628676240000|2021-08-11 10:04:00|930.2|929.8|930.1|929.8|930.3|929.8|930.1|929.6|200
1628676250000|2021-08-11 10:04:10|930.3|929.9|930.2|930|930.6|930|930.2|929.8|219
1628676260000|2021-08-11 10:04:20|930.1|929.8|930.2|929.9|930.2|929.9|930.1|929.8|1895
1628676280000|2021-08-11 10:04:40|930.1|929.8|930.1|929.6|930.1|929.8|930.1|929.6|0
1628676290000|2021-08-11 10:04:50|930|929.5|930.1|929.8|930.1|929.8|929.8|929.4|59
1628676300000|2021-08-11 10:05:00|930||930.1||930.1||930||115
1628676310000|2021-08-11 10:05:10|||||||||10
1628676340000|2021-08-11 10:05:40|930||930||930||930||0
1628676350000|2021-08-11 10:05:50||929.9||929.8||929.9||929.8|906
1628676380000|2021-08-11 10:06:20|930.2|929.9|930.9|930.3|931|930.4|930.2|929.8|303
1628676390000|2021-08-11 10:06:30||930.4||930.4||930.4||930.4|0
1628676420000|2021-08-11 10:07:00||930.5||930.5||930.5||930.5|0
1628676430000|2021-08-11 10:07:10||930.4||930.4||930.4||930.4|0
1628676440000|2021-08-11 10:07:20|931|930.5|931.5|930.9|931.5|930.9|931|930.5|259
1628676450000|2021-08-11 10:07:30|931.4|930.8|931.3|930.8|931.4|930.9|931.3|930.8|241
1628676470000|2021-08-11 10:07:50|931.2||931.1||931.2||931.1||135
1628676480000|2021-08-11 10:08:00||930.9||930.8||930.9||930.8|0
1628676510000|2021-08-11 10:08:30|931|930.7|930.9|930.3|931|930.7|930.8|930.3|52
1628676520000|2021-08-11 10:08:40|931|930.4|930.8|930.3|931|930.4|930.8|930.3|0
1628676530000|2021-08-11 10:08:50|930.7|930.2|930.8|930.4|930.8|930.4|930.7|930.1|0
1628676550000|2021-08-11 10:09:10|930.7||930.7||930.7||930.7||0
1628676630000|2021-08-11 10:10:30|930.6|930.2|930.4|930.2|930.7|930.2|930.4|930.1|803
1628676640000|2021-08-11 10:10:40|930.3|930.1|930.3|929.8|930.4|930.1|930.2|929.8|227
1628676650000|2021-08-11 10:10:50|930.2||930.2||930.2||930.2||0
1628676660000|2021-08-11 10:11:00|930.3|929.9|930.6|930.2|931|930.2|930.3|929.9|213
1628676670000|2021-08-11 10:11:10|930.5||930.5||930.5||930.5||0
1628676710000|2021-08-11 10:11:50|930.4|930|930.3|930|930.4|930.2|930.2|930|166
1628676720000|2021-08-11 10:12:00|930.2|930.1|930.6|930|930.8|930.2|930.2|930|199
1628676750000|2021-08-11 10:12:30|930.5|929.8|930.2|929.8|930.5|929.8|930.2|929.7|342
1628676770000|2021-08-11 10:12:50|930.1|929.6|930|929.4|930.1|929.6|930|929.4|104
1628676780000|2021-08-11 10:13:00|929.9|929.7|929.5|929.3|929.9|929.7|929.5|929.3|1454
1628676790000|2021-08-11 10:13:10|929.7|929.4|930|929.4|930.1|929.4|929.5|929.3|1074
1628676800000|2021-08-11 10:13:20|929.9|929.3|929.9|929.3|929.9|929.3|929.9|929.3|0
1628676810000|2021-08-11 10:13:30|930.1|929.5|929.8|929.5|930.3|929.8|929.8|929.5|1326
1628676820000|2021-08-11 10:13:40|929.7|929.4|929.7|929.4|929.7|929.4|929.7|929.4|100
1628676830000|2021-08-11 10:13:50|929.6||929.6||929.6||929.6||0
1628676840000|2021-08-11 10:14:00|929.5|929.3|929.3|928.7|929.5|929.3|929.3|928.7|1791
1628676860000|2021-08-11 10:14:20|929.2|928.6|929.1|928.7|929.2|928.7|929.1|928.6|0
1628676870000|2021-08-11 10:14:30||928.8||928.8||928.8||928.8|0
1628676890000|2021-08-11 10:14:50|929.2|928.9|929.2|928.8|929.2|929.1|929.2|928.8|242
1628676900000|2021-08-11 10:15:00||928.9||928.9||928.9||928.9|0
1628676910000|2021-08-11 10:15:10|929.1|928.8|928.8|928.3|929.1|928.8|928.8|928.3|69
1628676920000|2021-08-11 10:15:20|928.7|928.2|929|928.6|929.1|928.7|928.7|928.2|1237
1628676940000|2021-08-11 10:15:40|928.9|928.4|928.3|928|928.9|928.4|928.3|928|421
1628676950000|2021-08-11 10:15:50|928.2||928.3||928.3||928.2||0
1628676960000|2021-08-11 10:16:00||928.1||928||928.1||928|0
1628676990000|2021-08-11 10:16:30|928.5|928.1|928.8|928.2|929.1|928.4|928.5|928.1|424
1628677000000|2021-08-11 10:16:40|928.7|928.1|928.6|928.1|928.7|928.1|928.6|928.1|0
1628677010000|2021-08-11 10:16:50|928.5|928|928.5|928.1|928.5|928.1|928.5|928|0
1628677020000|2021-08-11 10:17:00|928.7|928.2|928.9|928.5|929.1|928.6|928.7|928.1|1103
1628677030000|2021-08-11 10:17:10|928.8||928.8||928.8||928.8||36
1628677070000|2021-08-11 10:17:50|929|928.6|929.1|928.7|929.1|928.7|929|928.6|163
1628677080000|2021-08-11 10:18:00||928.6||928.6||928.6||928.6|43
1628677090000|2021-08-11 10:18:10|929|928.7|929|928.5|929|928.7|929|928.5|0
1628677100000|2021-08-11 10:18:20|928.9|928.3|928.8|928.2|929|928.3|928.8|928.2|0
1628677110000|2021-08-11 10:18:30|928.7|928.4|928.7|928.4|928.7|928.4|928.7|928.4|0
1628677120000|2021-08-11 10:18:40|928.6|928.2|928.6|928|928.6|928.2|928.6|928|77
1628677130000|2021-08-11 10:18:50|928.5|928.1|928.1|927.4|928.7|928.1|928.1|927.3|55
1628677140000|2021-08-11 10:19:00|928|927.5|928.3|927.8|928.4|927.9|928|927.5|1000
1628677150000|2021-08-11 10:19:10||927.9||927.9||927.9||927.9|0
1628677200000|2021-08-11 10:20:00||928||928||928||928|0
1628677210000|2021-08-11 10:20:10|928.2|927.9|928.1|927.9|928.2|927.9|928.1|927.9|0
1628677240000|2021-08-11 10:20:40|928|927.8|928.1|927.5|928.1|927.8|927.8|927.4|254
1628677260000|2021-08-11 10:21:00|928.3|927.8|928.5|928|928.5|928.2|928.3|927.8|1247
1628677270000|2021-08-11 10:21:10||928.1||928.2||928.2||928.1|0
1628677280000|2021-08-11 10:21:20|928.7|928.3|929.1|928.6|929.1|928.6|928.7|928.3|364
1628677290000|2021-08-11 10:21:30|929||929||929||929||0
1628677300000|2021-08-11 10:21:40|929.1|928.7|929.1|928.8|929.1|928.8|929.1|928.7|381
1628677310000|2021-08-11 10:21:50|929.2|928.9|929.8|929.2|929.8|929.2|929.2|928.9|223
1628677320000|2021-08-11 10:22:00||929.1||929.2||929.2||929.1|0
1628677340000|2021-08-11 10:22:20|930|929.3|930|929.3|930.1|929.3|929.9|929.3|100
1628677350000|2021-08-11 10:22:30|929.9|929.2|929.7|929|929.9|929.2|929.7|929|0
1628677360000|2021-08-11 10:22:40||929.1||929.1||929.1||929.1|0
1628677390000|2021-08-11 10:23:10|929.5|929.2|929.5|929.2|929.5|929.2|929.5|929.2|0
1628677450000|2021-08-11 10:24:10|929.4|929.1|929.4|929.1|929.5|929.1|929.3|928.9|349
1628677480000|2021-08-11 10:24:40|929.3|928.9|929.3|928.9|929.8|929|929.3|928.9|1389
1628677490000|2021-08-11 10:24:50|929.2||929.2||929.2||929.2||0
1628677500000|2021-08-11 10:25:00||929.1||929.1||929.1||929.1|0
1628677520000|2021-08-11 10:25:20|929.3|928.9|929|928.4|929.6|928.9|929|928.4|2090
1628677530000|2021-08-11 10:25:30|928.9|928.5|928.9|928.5|928.9|928.5|928.9|928.5|0
1628677550000|2021-08-11 10:25:50|929.1|928.6|929.7|929.2|929.8|929.2|928.8|928.6|1734
1628677560000|2021-08-11 10:26:00|929.5||929.5||929.5||929.5||0
1628677570000|2021-08-11 10:26:10|929.4|929|929|928.4|929.4|929|929|928.4|871
1628677580000|2021-08-11 10:26:20|928.9|928.1|928.9|928.3|929.3|928.3|928.9|928.1|5504
1628677610000|2021-08-11 10:26:50|928.8|928.2|928.6|927.9|928.8|928.2|928.6|927.9|0
1628677620000|2021-08-11 10:27:00|928.5|927.8|929|928.3|929.1|928.3|928.4|927.8|536
1628677630000|2021-08-11 10:27:10|928.9||928.9||928.9||928.9||0
1628677670000|2021-08-11 10:27:50|929|928.4|929.1|928.6|929.1|928.6|929|928.4|200
1628677680000|2021-08-11 10:28:00|929|928.7|929|928.7|929|928.7|929|928.7|0
1628677690000|2021-08-11 10:28:10|928.9|928.6|928.9|928.6|928.9|928.6|928.8|928.6|122
1628677700000|2021-08-11 10:28:20|928.8|928.4|928.8|928.4|928.9|928.4|928.7|928.3|1135
1628677720000|2021-08-11 10:28:40|928.7|928.3|928.5|927.6|928.7|928.3|928.5|927.6|69
1628677730000|2021-08-11 10:28:50|928.4|927.9|928.3|927.9|928.4|927.9|928.3|927.9|0
1628677740000|2021-08-11 10:29:00|928|928|928.9|928.3|929.1|928.3|928|928|722
1628677770000|2021-08-11 10:29:30|928.8|928.2|928.7|927.9|928.8|928.2|928.7|927.9|271
1628677780000|2021-08-11 10:29:40|928.9|928|928.8|928.1|928.9|928.1|928.8|928|4000
1628677790000|2021-08-11 10:29:50|928.7|928.2|928.7|928.2|928.7|928.2|928.7|928.2|0
1628677830000|2021-08-11 10:30:30|928.6|928.1|928.6|928|928.6|928.1|928.6|928|0
1628677850000|2021-08-11 10:30:50|928.7|928.1|929.5|928.7|929.6|928.8|928.7|928.1|818
1628677860000|2021-08-11 10:31:00||928.8||928.8||928.8||928.8|0
1628677890000|2021-08-11 10:31:30|929.2|928.7|929.1|928.4|929.2|928.7|929.1|928.4|0
1628677900000|2021-08-11 10:31:40||928.5||928.5||928.5||928.5|0
1628677910000|2021-08-11 10:31:50|929|928.4|929|928.4|929.1|928.4|929|928.3|100
1628677920000|2021-08-11 10:32:00||928.5||928.6||928.6||928.5|0
1628677930000|2021-08-11 10:32:10||928.5||928.5||928.5||928.5|0
1628677970000|2021-08-11 10:32:50||928.6||928.6||928.6||928.6|0
1628677980000|2021-08-11 10:33:00|929.2|928.7|930|929.4|930.2|929.4|929|928.7|728
1628677990000|2021-08-11 10:33:10|929.9|929.5|929.8|929.1|929.9|929.5|929.7|929.1|1545
1628678000000|2021-08-11 10:33:20|929.7|929.2|929.7|929.1|929.7|929.2|929.7|929.1|0
1628678010000|2021-08-11 10:33:30||929.2||929||929.2||929|0
1628678020000|2021-08-11 10:33:40|929.6|929.1|929.5|929|929.6|929.1|929.5|929|0
1628678050000|2021-08-11 10:34:10||929.1||929.1||929.1||929.1|0
1628678060000|2021-08-11 10:34:20|929.6|929.2|929.6|929.1|929.7|929.4|929.6|929.1|427
1628678070000|2021-08-11 10:34:30|929.7|929.2|930.3|929.9|930.5|929.9|929.7|929.2|667
1628678100000|2021-08-11 10:35:00|930.4|930|930.3|930.1|930.7|930.2|930.3|929.9|619
1628678110000|2021-08-11 10:35:10|930.5|930.2|930.5|929.9|931|930.3|930.4|929.9|1769
1628678120000|2021-08-11 10:35:20|930.4|929.7|930.1|929.7|930.4|929.7|930.1|929.7|221
1628678130000|2021-08-11 10:35:30|930.2||930||930.4||930||0
1628678160000|2021-08-11 10:36:00|930.2|929.8|930.3|929.7|930.5|929.8|930.2|929.7|949
1628678170000|2021-08-11 10:36:10|930.2|930.2|930.1|929.7|930.2|930.2|930.1|929.7|4
1628678180000|2021-08-11 10:36:20|930.2||930.2||930.2||930.2||0
1628678190000|2021-08-11 10:36:30||929.8||929.8||929.8||929.8|0
1628678200000|2021-08-11 10:36:40|930.1|929.7|930.1|929.7|930.1|929.7|930.1|929.7|0
1628678210000|2021-08-11 10:36:50||929.8||929.8||929.8||929.8|0
1628678240000|2021-08-11 10:37:20|930|929.6|929.6|929|930|929.6|929.5|929|232
1628678250000|2021-08-11 10:37:30||929.1||929.1||929.1||929.1|0
1628678260000|2021-08-11 10:37:40|929.8|929.2|930.1|929.5|930.2|929.5|929.8|929.2|195
1628678280000|2021-08-11 10:38:00|930|929.4|930.2|929.4|930.3|929.4|930|929.3|229
1628678290000|2021-08-11 10:38:10||929.6||929.6||929.6||929.6|0
1628678310000|2021-08-11 10:38:30|930.1||930.1||930.1||930.1||0
1628678320000|2021-08-11 10:38:40|930.3|929.7|931|930.2|931.1|930.2|930.3|929.7|229
1628678340000|2021-08-11 10:39:00|930.8|930.1|930.8|930.1|930.8|930.1|930.8|930.1|0
1628678360000|2021-08-11 10:39:20|931|930.2|931.5|930.7|931.5|930.7|931|930.2|222
1628678370000|2021-08-11 10:39:30|931.4||931.4||931.4||931.4||0
1628678380000|2021-08-11 10:39:40|930.5|930.4|931.1|930.5|931.4|930.5|930.5|930.3|5000
1628678390000|2021-08-11 10:39:50||930.7||930.7||930.7||930.7|0
1628678400000|2021-08-11 10:40:00|931|930.5|930.9|930.7|931|930.7|930.8|930.5|70
1628678410000|2021-08-11 10:40:10|931|930.8|931.1|930.8|931.1|930.8|931|930.8|610
1628678420000|2021-08-11 10:40:20|931|930.6|931|930.5|931|930.6|931|930.5|142
1628678450000|2021-08-11 10:40:50||930.7||930.7||930.7||930.7|0
1628678490000|2021-08-11 10:41:30|931.1|930.8|931.6|931|931.8|931|931.1|930.7|196
1628678500000|2021-08-11 10:41:40||930.9||930.9||930.9||930.9|0
1628678520000|2021-08-11 10:42:00|931.5|931|931.5|931|931.6|931|931.5|931|0
1628678530000|2021-08-11 10:42:10|931.4|930.9|931.3|930.7|931.4|930.9|931.3|930.7|1392
1628678550000|2021-08-11 10:42:30|931.2|930.8|931.2|930.7|931.2|930.8|931.2|930.7|0
1628678570000|2021-08-11 10:42:50||930.8||930.7||930.8||930.7|0
1628678580000|2021-08-11 10:43:00||930.8||930.8||930.8||930.8|0
1628678600000|2021-08-11 10:43:20|931.4|930.9|931.8|931.2|931.8|931.2|931.4|930.9|220
1628678610000|2021-08-11 10:43:30|931.7|931.1|931.7|931.1|931.7|931.1|931.7|931.1|0
1628678640000|2021-08-11 10:44:00|931.6|931|931.5|930.9|931.6|931.3|931.5|930.9|5168
1628678650000|2021-08-11 10:44:10|931.6|931.2|931.4|931.2|931.6|931.2|931.4|930.9|319
1628678660000|2021-08-11 10:44:20|931.3|931|931.2|930.7|931.4|931.2|931|930.7|1094
1628678670000|2021-08-11 10:44:30|931.1||931.2||931.2||931.1||0
1628678730000|2021-08-11 10:45:30||930.8||930.8||930.8||930.8|0
1628678750000|2021-08-11 10:45:50|931||931||931||931||0
1628678760000|2021-08-11 10:46:00|||||||||120
1628678780000|2021-08-11 10:46:20|930.9|930.5|930.9|930.8|931|930.8|930.9|930.3|1000
1628678790000|2021-08-11 10:46:30|930.8|930.7|930.7|930.2|930.9|930.7|930.7|930.2|149
1628678800000|2021-08-11 10:46:40|930.6|930.1|930.6|930.2|930.6|930.2|930.6|929.9|1808
1628678810000|2021-08-11 10:46:50|930.5||930.5||930.5||930.5||0
1628678820000|2021-08-11 10:47:00|930.6|930.3|930.7|930.2|930.7|930.4|930.6|930.2|248
1628678840000|2021-08-11 10:47:20|930.6|930.3|930.6|930.2|930.6|930.3|930.6|930.2|0
1628678860000|2021-08-11 10:47:40|930.5|930|930.2|929.9|930.5|930|930.2|929.9|417
1628678870000|2021-08-11 10:47:50||930||930||930||930|37
1628678890000|2021-08-11 10:48:10|930.1|929.9|930|929.6|930.1|929.9|930|929.6|2632
1628678900000|2021-08-11 10:48:20|929.9|929.4|929.7|929.2|929.9|929.4|929.7|929.2|677
1628678910000|2021-08-11 10:48:30|929.6|929.1|929.6|929|929.6|929.1|929.6|929|0
1628678920000|2021-08-11 10:48:40|929.8|929.1|930|929.5|930.2|929.5|929.8|929.1|331
1628678930000|2021-08-11 10:48:50||929.4||929.4||929.4||929.4|0
1628678940000|2021-08-11 10:49:00|929.9|929.5|929.6|929|929.9|929.5|929.6|929|450
1628678950000|2021-08-11 10:49:10||929.3||929.3||929.3||929.3|0
1628678960000|2021-08-11 10:49:20|929.5|929.1|929.3|929|929.6|929.1|929.3|929|266
1628678980000|2021-08-11 10:49:40|929.2|928.9|929.2|928.5|929.2|928.9|929.1|928.4|200
1628678990000|2021-08-11 10:49:50|929.1|928.4|929|928.3|929.1|928.4|929|928.3|0
1628679000000|2021-08-11 10:50:00|928.9||928.9||928.9||928.9||0
1628679010000|2021-08-11 10:50:10|928.6|928.2|928.6|928.1|928.6|928.2|928.6|928.1|0
1628679020000|2021-08-11 10:50:20||928.2||928.1||928.2||928.1|0
1628679030000|2021-08-11 10:50:30||928.2||928.2||928.2||928.2|0
1628679040000|2021-08-11 10:50:40|928.8|928.3|929.1|928.7|929.6|928.7|928.8|928.3|729
1628679050000|2021-08-11 10:50:50|929|928.8|928.9|928.7|929|928.8|928.9|928.7|163
1628679060000|2021-08-11 10:51:00|929.1|928.8|928.9|928.7|929.4|928.9|928.9|928.7|199
1628679070000|2021-08-11 10:51:10||928.8||928.7||928.8||928.7|82
1628679090000|2021-08-11 10:51:30|928.8|928.5|928.8|928.5|928.9|928.5|928.8|928.3|473
1628679100000|2021-08-11 10:51:40|928.7|928.3|928.6|928.1|928.7|928.3|928.5|928.1|64
1628679110000|2021-08-11 10:51:50|928.5|928|928.5|928.3|928.5|928.3|928.5|928|0
1628679130000|2021-08-11 10:52:10|928.4|928.1|928.5|927.8|928.5|928.1|928.3|927.7|19
1628679140000|2021-08-11 10:52:20|928.4||928.4||928.4||928.4||0
1628679160000|2021-08-11 10:52:40||928.2||928.2||928.2||928.2|0
1628679170000|2021-08-11 10:52:50|928.3|928|928.1|927.8|928.3|928|928.1|927.4|1
1628679180000|2021-08-11 10:53:00||927.7||927.5||927.7||927.4|0
1628679190000|2021-08-11 10:53:10|928|927.4|928.4|927.8|928.7|928.1|928|927.4|403
1628679200000|2021-08-11 10:53:20|928.5|927.9|928.5|928|928.5|928|928.5|927.9|0
1628679210000|2021-08-11 10:53:30|928.4|927.9|928.4|928|928.4|928|928.4|927.8|0
1628679230000|2021-08-11 10:53:50|928.1|927.9|928.1|927.9|928.1|927.9|928.1|927.9|0
1628679240000|2021-08-11 10:54:00|928.3|928|928.6|928|928.7|928|928.3|928|525
1628679250000|2021-08-11 10:54:10|928.1|927.9|928.1|927.6|928.1|927.9|928|927.5|872
1628679260000|2021-08-11 10:54:20||927.5||927.5||927.5||927.5|0
1628679270000|2021-08-11 10:54:30|928|927.3|927.8|927.3|928|927.4|927.6|927.2|383
1628679280000|2021-08-11 10:54:40|927.7|927.1|927.5|927|927.7|927.1|927.5|927|0
1628679290000|2021-08-11 10:54:50||927.1||927.1||927.1||927.1|0
1628679300000|2021-08-11 10:55:00||927||927||927||927|0
1628679310000|2021-08-11 10:55:10||927.1||927||927.1||927|0
1628679330000|2021-08-11 10:55:30|927.4||927.4||927.4||927.4||0
1628679340000|2021-08-11 10:55:40|927.3||927.2||927.3||927.2||0
1628679370000|2021-08-11 10:56:10|927.4|927.1|928.2|927.3|928.4|927.3|927.4|927.1|258
1628679380000|2021-08-11 10:56:20||927.4||927.4||927.4||927.4|0
1628679400000|2021-08-11 10:56:40|928.1||928||928.1||928||0
1628679410000|2021-08-11 10:56:50|927.9|927.3|928.7|927.9|928.8|927.9|927.9|927.1|1211
1628679420000|2021-08-11 10:57:00|928.6||928.5||928.6||928.5||0
1628679430000|2021-08-11 10:57:10|928.4|928|928.4|928|928.4|928|928.4|928|0
1628679440000|2021-08-11 10:57:20|928.3|927.9|928.3|927.9|928.4|928.1|928.3|927.9|232
1628679480000|2021-08-11 10:58:00|928.2||928.2||928.2||928.2||0
1628679490000|2021-08-11 10:58:10|928.1|927.7|928|927.6|928.2|927.7|928|927.6|140
1628679500000|2021-08-11 10:58:20||927.7||927.7||927.7||927.6|0
1628679510000|2021-08-11 10:58:30||927.6||927.9||927.9||927.6|0
1628679530000|2021-08-11 10:58:50||927.7||927.9||927.9||927.6|0
1628679570000|2021-08-11 10:59:30|927.9|927.5|928.6|928.2|928.9|928.2|927.9|927.4|1590
1628679580000|2021-08-11 10:59:40|928.5|928.1|928.5|928.1|928.5|928.2|928.5|928.1|0
1628679590000|2021-08-11 10:59:50|928.4|928|928.3|927.9|928.4|928|928.3|927.9|0
1628679720000|2021-08-11 11:02:00|929.5|928.4|929.5|928.4|929.5|928.4|929.5|928.4|12
1628679740000|2021-08-11 11:02:20||928.5||928.6||928.6||928.5|0
1628679750000|2021-08-11 11:02:30|930.1|928.7|930.8|930.2|931.3|930.3|930.1|928.7|6078
1628679770000|2021-08-11 11:02:50|930.7|930|930.6|930.1|930.7|930.1|930.6|930|1241
1628679780000|2021-08-11 11:03:00||930.2||930.2||930.2||930.2|0
1628679790000|2021-08-11 11:03:10|930.7|930.3|931.3|930.7|931.7|930.8|930.7|930.3|421
1628679800000|2021-08-11 11:03:20|931.2|930.6|931|930.5|931.2|930.7|930.9|930.5|1664
1628679810000|2021-08-11 11:03:30|930.9|930.4|930.2|930|930.9|930.5|930.2|930|1716
1628679820000|2021-08-11 11:03:40|930.3||930.2||930.4||930.2||0
1628679830000|2021-08-11 11:03:50|930.1|929.8|930|929.7|930.2|929.8|930|929.4|25
1628679840000|2021-08-11 11:04:00|929.9|929.5|929.7|929|929.9|929.5|929.7|928.9|16
1628679880000|2021-08-11 11:04:40|929.6||929.5||929.6||929.5||0
1628679890000|2021-08-11 11:04:50|929.4|929.1|929.4|929.1|929.4|929.1|929.4|929.1|0
1628679900000|2021-08-11 11:05:00|929.3|929|929.2|928.7|929.3|929|929.2|928.7|375
1628679930000|2021-08-11 11:05:30|929.1||929.1||929.1||929.1||0
1628679940000|2021-08-11 11:05:40|929||929||929||929||0
1628679960000|2021-08-11 11:06:00|929.1|928.8|930.2|929.3|930.4|929.3|929.1|928.8|480
1628679980000|2021-08-11 11:06:20||930||929.6||930||929.3|700
1628679990000|2021-08-11 11:06:30|930.1|929.5|930.1|929.6|930.2|929.6|930.1|929.5|0
1628680000000|2021-08-11 11:06:40|930.2|929.7|930.4|930|930.4|930|930.2|929.7|213
1628680010000|2021-08-11 11:06:50|930.6|930.1|930.9|930.1|931.1|930.1|930.5|930.1|781
1628680030000|2021-08-11 11:07:10|931|930.2|931|930.5|931.1|930.5|931|930.2|492
1628680050000|2021-08-11 11:07:30||930.6||930.6||930.6||930.6|0
1628680060000|2021-08-11 11:07:40|930.9||930.9||930.9||930.9||0
1628680070000|2021-08-11 11:07:50|930.8|930.5|930.7|930.2|930.9|930.5|930.3|930.1|6453
1628680100000|2021-08-11 11:08:20|930.8|930.5|931.4|930.8|931.7|930.9|930.8|930.5|4899
1628680110000|2021-08-11 11:08:30|931.3|930.6|931|930.5|931.3|930.6|930.9|930.5|152
1628680130000|2021-08-11 11:08:50|930.9|930.7|930.9|930.5|931|930.7|930.8|930.5|71
1628680140000|2021-08-11 11:09:00|931||930.9||931||930.9||0
1628680230000|2021-08-11 11:10:30|930.8||930.8||930.8||930.8||0
1628680280000|2021-08-11 11:11:20|931|930.3|931.6|930.9|931.6|930.9|931|930.2|325
1628680290000|2021-08-11 11:11:30|931.5||931.3||931.5||931.3||0
1628680370000|2021-08-11 11:12:50|931.5|931|931.9|931.2|932|931.3|931.5|931|252
1628680380000|2021-08-11 11:13:00|931.5|931|931.5|930.8|931.5|931|931.5|930.7|0
1628680400000|2021-08-11 11:13:20|931.7|931.3|931.9|931.4|931.9|931.4|931.7|931.3|221
1628680410000|2021-08-11 11:13:30||931.5||931.6||931.6||931.5|0
1628680440000|2021-08-11 11:14:00||931.7||931.6||931.7||931.6|0
1628680460000|2021-08-11 11:14:20|932.1|931.7|932.1|931.6|932.5|931.7|932.1|931.6|192
1628680470000|2021-08-11 11:14:30|932||932.2||932.2||932||0
1628680500000|2021-08-11 11:15:00|932.1||932.1||932.1||932.1||0
1628680510000|2021-08-11 11:15:10|932|931.4|931.9|931.4|932|931.6|931.7|931.4|85
1628680550000|2021-08-11 11:15:50|931.8|931.2|931.8|931.4|931.8|931.4|931.8|931.2|150
1628680560000|2021-08-11 11:16:00||931.2||931.2||931.2||931.2|674
1628680590000|2021-08-11 11:16:30|931.7||931.5||931.7||931.5||0
1628680600000|2021-08-11 11:16:40|931.4|931|931.5|930.9|931.5|931|931.2|930.8|663
1628680610000|2021-08-11 11:16:50|930.6|930.5|930.9|930.5|931.5|930.6|930.6|930.5|5262
1628680620000|2021-08-11 11:17:00|931||931.1||931.1||931||0
1628680650000|2021-08-11 11:17:30|930.9||930.9||930.9||930.9||0
1628680670000|2021-08-11 11:17:50|930.8||930.8||930.8||930.8||0
1628680680000|2021-08-11 11:18:00|930.6|930.6|931.5|930.9|931.5|930.9|930.6|930.6|1751
1628680710000|2021-08-11 11:18:30|931.4||931.4||931.4||931.4||0
1628680720000|2021-08-11 11:18:40|931.3|931|931.3|930.9|931.3|931|931.3|930.9|555
1628680740000|2021-08-11 11:19:00|931.2|930.7|931.2|930.9|931.2|930.9|930.9|930.7|377
1628680770000|2021-08-11 11:19:30||931||930.9||931||930.9|0
1628680780000|2021-08-11 11:19:40|931.4|931|931.7|931.1|931.9|931.2|931.4|931|166
1628680790000|2021-08-11 11:19:50|931.6|931|931.6|931|931.6|931|931.6|931|0
1628680800000|2021-08-11 11:20:00||931.1||931.1||931.1||931.1|0
1628680820000|2021-08-11 11:20:20|931.7|931.2|931.9|931.5|931.9|931.6|931.7|931.2|2670
1628680830000|2021-08-11 11:20:30|931.8|931.7|932.2|931.8|932.2|931.8|931.8|931.5|355
1628680840000|2021-08-11 11:20:40||931.7||931.7||931.7||931.7|0
1628680850000|2021-08-11 11:20:50|932.1||932.2||932.2||932.1||0
1628680870000|2021-08-11 11:21:10|932.1||932||932.1||932||0
1628680920000|2021-08-11 11:22:00|931.9|931.5|931.7|931.4|931.9|931.5|931.7|931.4|1138
1628680930000|2021-08-11 11:22:10|931.6|931.2|931.6|931.1|931.6|931.2|931.5|931.1|1456
1628680940000|2021-08-11 11:22:20||931.2||931.2||931.2||931.2|0
1628680960000|2021-08-11 11:22:40|931.7|931.3|932.1|931.4|932.2|931.5|931.7|931.3|198
1628680970000|2021-08-11 11:22:50|932.2|931.5|932.2|931.6|932.2|931.6|932.2|931.5|0
1628680990000|2021-08-11 11:23:10|932||932||932||932||0
1628681050000|2021-08-11 11:24:10|931.9|931.5|931.9|931.6|931.9|931.6|931.8|931.4|12
1628681060000|2021-08-11 11:24:20|931.8|931.4|931.7|931.2|931.8|931.6|931.7|931.2|827
1628681070000|2021-08-11 11:24:30|931.8|931|931.3|930.7|931.8|931|931.3|930.6|664
1628681090000|2021-08-11 11:24:50|931.5|930.8|931.7|931|931.7|931|931.5|930.8|185
1628681100000|2021-08-11 11:25:00|931.6|930.8|931.4|930.6|931.6|930.8|931.4|930.5|0
1628681110000|2021-08-11 11:25:10|931.3||931.3||931.3||931.3||151
1628681120000|2021-08-11 11:25:20|931.5|930.7|932|930.9|932|931.3|931.5|930.6|321
1628681130000|2021-08-11 11:25:30|931.9||931.9||931.9||931.9||0
1628681140000|2021-08-11 11:25:40||931.3||931.3||931.3||931.3|0
1628681160000|2021-08-11 11:26:00|931.8|931.1|931.4|930.9|931.8|931.1|931.4|930.9|295
1628681170000|2021-08-11 11:26:10|931.3|930.7|931.3|930.8|931.3|930.9|931.1|930.3|660
1628681180000|2021-08-11 11:26:20|931.2|930.6|930.9|930.6|931.2|930.6|930.9|930.6|154
1628681220000|2021-08-11 11:27:00|930.8|930.4|930.7|930|930.8|930.4|930.7|930|147
1628681230000|2021-08-11 11:27:10|930.6||930.6||930.6||930.6||0
1628681240000|2021-08-11 11:27:20||930.1||930.1||930.1||930.1|0
1628681250000|2021-08-11 11:27:30|930.5|930|930.6|930.1|930.6|930.1|930.5|930|0
1628681260000|2021-08-11 11:27:40||930||930||930||930|0
1628681290000|2021-08-11 11:28:10|930.8|930.1|931.8|931|931.8|931|930.8|930.1|537
1628681300000|2021-08-11 11:28:20||930.9||930.9||930.9||930.9|0
1628681310000|2021-08-11 11:28:30|931.7|931|931.7|931|931.7|931|931.7|931|0
1628681370000|2021-08-11 11:29:30|||||||||302
1628681380000|2021-08-11 11:29:40||931.1||931.1||931.1||931.1|0
1628681390000|2021-08-11 11:29:50|931.8|931.2|932|931.4|932|931.5|931.8|931.2|651
1628681400000|2021-08-11 11:30:00|931.9|931.2|931.9|931.2|931.9|931.3|931.9|931.2|0
1628681410000|2021-08-11 11:30:10|931.8|931.1|931.8|931.2|931.8|931.2|931.8|931|0
1628681430000|2021-08-11 11:30:30|931.7||931.7||931.7||931.7||0
1628681450000|2021-08-11 11:30:50|931.9|931.3|932|931.3|932|931.3|931.7|931.3|2595
1628681460000|2021-08-11 11:31:00|932.1|931.6|932.5|931.8|932.5|931.8|932.1|931.6|200
1628681480000|2021-08-11 11:31:20|932.6|931.9|932.9|932.4|933|932.4|932.6|931.9|8000
1628681490000|2021-08-11 11:31:30|933|932.5|933|932.5|933|932.5|933|932.3|417
1628681510000|2021-08-11 11:31:50|933.2|932.6|933.5|932.7|933.7|932.8|933.2|932.6|3333
1628681520000|2021-08-11 11:32:00|933.4|932.4|932.9|932.1|933.4|932.7|932.9|931.8|6833
1628681580000|2021-08-11 11:33:00||932.2||932.2||932.2||932.2|0
1628681590000|2021-08-11 11:33:10|933|932.3|933.4|932.8|933.6|932.8|933|932.3|1481
1628681610000|2021-08-11 11:33:30|933.5|932.9|933.7|932.8|933.8|933.1|933.5|932.8|1205
1628681620000|2021-08-11 11:33:40||932.9||932.9||932.9||932.9|0
1628681630000|2021-08-11 11:33:50||933||933||933||933|550
1628681640000|2021-08-11 11:34:00|933.8|933.1|934.6|933.5|934.7|933.5|933.8|933.1|2727
1628681650000|2021-08-11 11:34:10|934.7|933.6|935|934.5|935|934.5|934.7|933.6|1831
1628681660000|2021-08-11 11:34:20|935.2|934.6|934.9|934.5|935.5|934.6|934.9|934.5|2710
1628681670000|2021-08-11 11:34:30|935||935.1||935.2||935||0
1628681680000|2021-08-11 11:34:40|934.2|934.1|934.9|934.5|935.1|934.5|934.2|934.1|5352
1628681690000|2021-08-11 11:34:50|934.3|934.2|934.7|934.3|934.9|934.5|934.3|934.1|5087
1628681700000|2021-08-11 11:35:00|934.8||935||935||934.8||0
1628681710000|2021-08-11 11:35:10||934.4||934.4||934.4||934.4|0
1628681740000|2021-08-11 11:35:40|935.1|934.5|935.3|934.6|935.4|934.6|935.1|934.5|5000
1628681750000|2021-08-11 11:35:50|935.5|934.8|935.8|935.2|936.5|935.3|935.5|934.8|0
1628681760000|2021-08-11 11:36:00|935.9|935.3|936.6|935.9|936.7|936|935.9|935.3|1055
1628681770000|2021-08-11 11:36:10|936.8|936|936.8|936.2|937.1|936.2|936.8|935.9|0
1628681780000|2021-08-11 11:36:20|936.7|936.1|936.5|936.1|936.7|936.2|936.4|936.1|526
1628681790000|2021-08-11 11:36:30|936.6|936.2|936.8|936.1|936.8|936.2|936.6|936.1|0
1628681800000|2021-08-11 11:36:40|937|936.2|937.4|936.4|937.5|936.4|937|936.2|206
1628681820000|2021-08-11 11:37:00||936.5||936.6||936.6||936.5|0
1628681830000|2021-08-11 11:37:10|937.6|936.7|938|937.6|938|937.6|937.4|936.7|785
1628681840000|2021-08-11 11:37:20|938.2|937.7|938.5|937.9|938.9|937.9|937.9|937.7|5130
1628681850000|2021-08-11 11:37:30|938.6|938|938.7|938|939.1|938|938.6|938|0
1628681860000|2021-08-11 11:37:40|938.6||938.6||938.6||938.6||0
1628681870000|2021-08-11 11:37:50||938.1||938||938.1||938|0
1628681880000|2021-08-11 11:38:00|938.8|938.1|939.6|938.7|939.6|938.7|938.8|938.1|1455
1628681890000|2021-08-11 11:38:10||938.8||939.1||939.1||938.8|0
1628681900000|2021-08-11 11:38:20|939.7|939.2|939.9|939.4|940|939.4|939.7|939.2|198
1628681910000|2021-08-11 11:38:30|939.8|939.6|939.8|939.3|939.9|939.6|939.5|939.3|2559
1628681920000|2021-08-11 11:38:40|||||||||100
1628681930000|2021-08-11 11:38:50||939.4||939.4||939.4||939.4|0
1628681940000|2021-08-11 11:39:00|939.7|939.3|939.7|939.1|939.7|939.3|939.4|939.1|787
1628681970000|2021-08-11 11:39:30|939.6|938.8|939.2|938.7|939.6|939.1|939.2|938.7|65
1628681980000|2021-08-11 11:39:40|939.1|938.8|939.1|938.7|939.1|938.8|939.1|938.3|1387
1628682000000|2021-08-11 11:40:00|939|938.8|939.8|939|939.9|939|939|938.8|677
1628682010000|2021-08-11 11:40:10|939.9|939.1|940.2|939.7|940.3|940|939.8|939.1|2018
1628682020000|2021-08-11 11:40:20|940.3|939.8|940.2|939.7|940.7|940.2|940.2|939.7|17713
1628682030000|2021-08-11 11:40:30|940.4|939.8|941.2|940.5|941.5|940.5|940.4|939.8|1018
1628682050000|2021-08-11 11:40:50|941.1|940.1|940.3|939.9|941.1|940.1|940.1|939.7|6664
1628682060000|2021-08-11 11:41:00|940.4|939.7|940.7|940.2|940.7|940.3|940.4|939.7|2842
1628682070000|2021-08-11 11:41:10||940.3||940.2||940.4||940.2|3342
1628682080000|2021-08-11 11:41:20|939.8|939.7|940.6|939.9|940.7|940.2|939.8|939.7|6607
1628682090000|2021-08-11 11:41:30|940.7|940|941|940.3|941|940.3|940.7|940|934
1628682120000|2021-08-11 11:42:00|940.9|940.1|940.8|939.9|940.9|940.1|939.9|939.3|10358
1628682130000|2021-08-11 11:42:10|939.9|939.8|940.9|940|940.9|940|939.9|939.4|5682
1628682140000|2021-08-11 11:42:20|941|940.1|941.3|940.2|941.3|940.2|941|940.1|0
1628682150000|2021-08-11 11:42:30|941.5|940.3|942|941.4|942|941.4|941.5|940.3|0
1628682160000|2021-08-11 11:42:40|941.9|941.3|941|940.3|941.9|941.3|940.8|940.2|15479
1628682170000|2021-08-11 11:42:50|940.9|940.4|940.7|940.4|940.9|940.4|940.7|940.4|0
1628682180000|2021-08-11 11:43:00|940.6|940.2|941.1|940.2|941.3|940.3|940.3|939.9|1207
1628682190000|2021-08-11 11:43:10|941.2|940.3|941.6|940.6|941.6|940.6|941.2|940.3|0
1628682200000|2021-08-11 11:43:20|941.5|940.4|941|940.2|941.5|940.5|940.3|940.2|5151
1628682220000|2021-08-11 11:43:40|940.9|939.8|940.7|940|940.9|940.2|940.3|939.4|6510
1628682230000|2021-08-11 11:43:50|940.8|940.1|941.4|940.5|941.5|940.8|940.8|940.1|1888
1628682240000|2021-08-11 11:44:00|941.3|940.2|941|940.2|941.3|940.5|940.6|940.1|5315
1628682260000|2021-08-11 11:44:20|940.9|940.4|941|940.4|941|940.5|940.9|940.4|1200
1628682270000|2021-08-11 11:44:30|941.2|940.5|941.8|941|941.9|941.2|941.2|940.5|2897
1628682280000|2021-08-11 11:44:40|941.7|941.1|941.7|941|941.7|941.1|941.7|941|382
1628682290000|2021-08-11 11:44:50|941.6||941.5||941.6||941.5||0
1628682300000|2021-08-11 11:45:00|941.6|941.1|941.8|941|941.8|941.1|941.6|941|0
1628682310000|2021-08-11 11:45:10|941.7|940.9|941.3|940.5|941.7|940.9|941.1|940.4|384
1628682320000|2021-08-11 11:45:20|941.4|940.6|941.4|940.6|941.5|940.7|941.4|940.6|0
1628682350000|2021-08-11 11:45:50|941.5|940.7|941.5|940.7|941.5|940.9|941.5|940.7|14
1628682360000|2021-08-11 11:46:00|941.6|940.8|942|941.5|942|941.5|941.5|940.8|1073
1628682370000|2021-08-11 11:46:10|941.9|941.4|941.7|941.4|941.9|941.5|941.7|941.4|622
1628682380000|2021-08-11 11:46:20|941.6||941.6||941.6||941.6||0
1628682390000|2021-08-11 11:46:30|941.1|941|941.6|941|941.6|941.1|941.1|941|1812
1628682400000|2021-08-11 11:46:40|941.7|941.1|942|941.5|942|941.5|941.7|941.1|403
1628682410000|2021-08-11 11:46:50|941.5|941.3|941.8|941.4|942|941.4|941.5|941.1|13484
1628682420000|2021-08-11 11:47:00|941.6|941.2|941.1|940.5|941.6|941.2|941.1|940.4|1571
1628682430000|2021-08-11 11:47:10||940.4||940.4||940.4||940.4|36
1628682440000|2021-08-11 11:47:20|941|940.3|940.9|940.3|941|940.3|940.9|940.3|908
1628682460000|2021-08-11 11:47:40|940.8|940|940.8|940|940.8|940|940.8|939.9|1159
1628682480000|2021-08-11 11:48:00||939.9||939.8||939.9||939.8|0
1628682510000|2021-08-11 11:48:30|940.9|939.9|941.2|940.5|941.2|940.5|940.9|939.9|478
1628682520000|2021-08-11 11:48:40||940.6||940.6||940.6||940.6|0
1628682530000|2021-08-11 11:48:50|941.4|940.7|941.6|940.8|941.6|940.8|941.4|940.7|0
1628682540000|2021-08-11 11:49:00||940.9||941.1||941.1||940.9|1111
1628682550000|2021-08-11 11:49:10|941.4||941.4||941.4||941.4||0
1628682590000|2021-08-11 11:49:50|941.6|941.2|942.7|942.2|942.8|942.3|941.6|941.2|8058
1628682600000|2021-08-11 11:50:00|942.8|942.3|942.1|941.8|942.8|942.4|942.1|941.7|1846
1628682610000|2021-08-11 11:50:10|942.3|941.9|942.5|942|942.5|942|942.3|941.6|298
1628682620000|2021-08-11 11:50:20||941.9||941.9||941.9||941.9|0
1628682640000|2021-08-11 11:50:40|||||||||30
1628682660000|2021-08-11 11:51:00||942||942||942||941.9|0
1628682670000|2021-08-11 11:51:10|942.4|942.1|942.3|941.9|942.4|942.1|942.3|941.9|3682
1628682680000|2021-08-11 11:51:20|942.4|942|942.5|942|942.5|942.1|942.4|942|141
1628682690000|2021-08-11 11:51:30||942.1||942.1||942.1||942.1|0
1628682700000|2021-08-11 11:51:40|942.7|942.2|942.8|942.4|942.8|942.4|942.6|942.2|7793
1628682710000|2021-08-11 11:51:50|942.7|942.2|942.6|942.2|942.7|942.4|942.5|942.1|852
1628682720000|2021-08-11 11:52:00|942.8|942.3|943.8|942.9|943.8|942.9|942.8|942.3|1121
1628682730000|2021-08-11 11:52:10||943||943.4||943.4||943|0
1628682740000|2021-08-11 11:52:20|943.9|943.5|944.1|943.6|944.4|943.8|943.9|943.4|551
1628682750000|2021-08-11 11:52:30|944.2|943.7|943.8|943.4|944.3|943.8|943.8|943.4|973
1628682760000|2021-08-11 11:52:40|943.9|943.5|943.2|942.8|944.2|943.6|943.2|942.8|16185
1628682770000|2021-08-11 11:52:50|943.1|942.5|942.7|942.1|943.1|942.5|942.7|942.1|744
1628682780000|2021-08-11 11:53:00|942.6|941.8|942.3|941.7|942.6|941.8|942.1|941.5|512
1628682790000|2021-08-11 11:53:10|942.4|941.8|942.6|941.9|942.6|942.1|942.4|941.8|200
1628682800000|2021-08-11 11:53:20|942.7||942.9||942.9||942.7||0
1628682810000|2021-08-11 11:53:30|943|942|943|942.1|943|942.1|943|942|0
1628682830000|2021-08-11 11:53:50|942.9|942|942.8|942.2|942.9|942.2|942.7|942|0
1628682840000|2021-08-11 11:54:00|942.9|942.3|942.8|942|943.1|942.6|942.7|942|939
1628682850000|2021-08-11 11:54:10|942.9|942.1|943.1|942.3|943.2|942.3|942.9|942.1|0
1628682860000|2021-08-11 11:54:20||942.2||942.2||942.2||942.2|0
1628682870000|2021-08-11 11:54:30||942.3||942.3||942.3||942.3|0
1628682900000|2021-08-11 11:55:00|943.2|942.4|943.4|942.6|943.6|942.6|943.2|942.4|0
1628682910000|2021-08-11 11:55:10|943.5|942.7|944.5|943.6|944.6|943.6|943.5|942.7|341
1628682920000|2021-08-11 11:55:20|944.4|943.7|943.8|943.3|944.4|943.8|943.7|943.3|1640
1628682930000|2021-08-11 11:55:30|943.9||943.9||943.9||943.9||0
1628682950000|2021-08-11 11:55:50||943.4||943.5||943.5||943.3|0
1628682960000|2021-08-11 11:56:00|943.8|943.3|944.7|943.8|944.7|943.8|943.5|943|4285
1628682970000|2021-08-11 11:56:10|944.6||944.5||944.6||944.5||0
1628682980000|2021-08-11 11:56:20|944.4||944.5||944.5||944.3||15
1628682990000|2021-08-11 11:56:30||943.9||943.9||943.9||943.9|0
1628683000000|2021-08-11 11:56:40|944.4|943.8|944.1|943.7|944.4|943.8|944|943.7|1460
1628683040000|2021-08-11 11:57:20|944|943.5|943.7|943.2|944|943.5|943.5|943.2|1031
1628683050000|2021-08-11 11:57:30|943.6|943|943.7|943|943.7|943.2|943.1|942.4|2312
1628683060000|2021-08-11 11:57:40|943.6|943.1|944.3|943.7|944.3|943.8|942.9|942.8|16821
1628683070000|2021-08-11 11:57:50|944.4|943.8|944.3|943.9|944.5|943.9|944.3|943.8|0
1628683080000|2021-08-11 11:58:00|944.4|943.5|944.2|943.5|944.5|943.9|943.7|943.2|1024
1628683090000|2021-08-11 11:58:10|944.3|943.6|944.5|943.8|944.5|943.8|944.3|943.6|0
1628683100000|2021-08-11 11:58:20|944.6|943.9|944.8|944|945|944.1|944.6|943.9|500
1628683110000|2021-08-11 11:58:30|944.9|944.1|944.7|944|944.9|944.1|944.7|944|0
1628683140000|2021-08-11 11:59:00|944.8|944.1|945|944.3|945|944.3|944.7|944.1|112
1628683160000|2021-08-11 11:59:20|945.1|944.5|945.4|944.7|945.6|944.9|945|944.5|6641
1628683170000|2021-08-11 11:59:30|945.3|944.8|945.5|944.8|945.5|944.8|945.3|944.8|0
1628683180000|2021-08-11 11:59:40|945.6|944.9|945.4|944.8|945.6|945.1|945.3|944.8|1546
1628683200000|2021-08-11 12:00:00|945.3||945.3||945.3||945.2||0
1628683210000|2021-08-11 12:00:10|945.2|944.5|944.4|943.7|945.2|944.5|944.4|943.7|1356
1628683220000|2021-08-11 12:00:20|944.5|943.8|944.7|944.2|944.8|944.2|944.5|943.8|0
1628683230000|2021-08-11 12:00:30|944.6|943.8|944.4|943.9|944.6|943.9|944.3|943.7|762
1628683240000|2021-08-11 12:00:40|943.8|943.7|943.6|943.3|944.4|943.9|943.6|943.3|4729
1628683250000|2021-08-11 12:00:50|943.7|943.4|943.9|943.4|943.9|943.5|943.6|943.3|420
1628683270000|2021-08-11 12:01:10|943.8||943.9||943.9||943.7||0
1628683290000|2021-08-11 12:01:30|943.8||943.8||943.8||943.8||0
1628683300000|2021-08-11 12:01:40|943.9||943.9||943.9||943.9||0
1628683310000|2021-08-11 12:01:50|943.8|943.3|943.5|942.9|943.8|943.4|943.3|942.7|1452
1628683320000|2021-08-11 12:02:00|943.6|943|943.8|943.2|943.9|943.3|943.6|943|0
1628683330000|2021-08-11 12:02:10|943.9|943.3|943.9|943.5|943.9|943.5|943.9|943.3|130
1628683340000|2021-08-11 12:02:20|943.8|943.4|943.3|942.7|943.8|943.4|943.3|942.7|2500
1628683350000|2021-08-11 12:02:30|943.2|942.4|942.7|942|943.2|942.4|942.7|942|550
1628683360000|2021-08-11 12:02:40|942.6||942.5||942.6||942.5||0
1628683370000|2021-08-11 12:02:50|942.4||942.4||942.4||942.4||0
1628683400000|2021-08-11 12:03:20|942.6|942.1|943.7|943.1|943.8|943.1|942.6|942.1|484
1628683410000|2021-08-11 12:03:30|943.8|943.2|943.6|943.2|943.8|943.2|943.6|943.2|0
1628683420000|2021-08-11 12:03:40|943.5|943.1|943.6|943.1|943.6|943.1|943.3|943.1|342
1628683450000|2021-08-11 12:04:10||943.2||943.2||943.2||943.2|0
1628683460000|2021-08-11 12:04:20|943.5|942.8|943.2|942.5|943.5|943.2|943.1|942.5|5376
1628683470000|2021-08-11 12:04:30|943.1||943||943.1||943||0
1628683510000|2021-08-11 12:05:10|942.9|942.4|942.9|942.4|942.9|942.6|942.6|942.4|3170
1628683520000|2021-08-11 12:05:20|942.8|942.2|942.2|941.6|942.8|942.2|942.2|941.3|1186
1628683530000|2021-08-11 12:05:30|942.3|941.7|942.3|941.8|942.4|941.8|942.3|941.6|0
1628683540000|2021-08-11 12:05:40|942.4|941.9|942.3|942|942.8|942.3|942.3|941.9|430
1628683560000|2021-08-11 12:06:00|942.5|942.1|943|942.5|943.2|942.5|942.5|942.1|76
1628683570000|2021-08-11 12:06:10|943.1|942.6|943.1|942.5|943.2|942.7|943.1|942.5|941
1628683580000|2021-08-11 12:06:20|943.2|942.6|942.9|942.5|943.5|942.7|942.8|942.5|0
1628683590000|2021-08-11 12:06:30|943||943||943||943||0
1628683600000|2021-08-11 12:06:40||942.6||942.6||942.6||942.6|0
1628683620000|2021-08-11 12:07:00|943.1|942.7|943.4|942.8|943.7|943.1|943.1|942.6|371
1628683630000|2021-08-11 12:07:10|943.5|942.9|944|943.4|944|943.4|943.5|942.9|226
1628683640000|2021-08-11 12:07:20|943.9|943.5|943.9|943.5|943.9|943.5|943.9|943.5|0
1628683650000|2021-08-11 12:07:30|943.8|943.4|943.6|943.4|943.8|943.4|943.6|943.4|0
1628683660000|2021-08-11 12:07:40|943.5||943.5||943.5||943.5||0
1628683670000|2021-08-11 12:07:50|943.4|943.2|943.5|943.2|943.5|943.2|943.4|943|1169
1628683680000|2021-08-11 12:08:00|943.4||943.4||943.4||943.4||0
1628683690000|2021-08-11 12:08:10|943.5|943.3|943.2|942.5|943.5|943.3|943.1|942.4|1086
1628683700000|2021-08-11 12:08:20|943.1|942.4|943.1|942.3|943.1|942.4|943.1|942.3|0
1628683710000|2021-08-11 12:08:30||942.4||942.5||942.5||942.4|0
1628683730000|2021-08-11 12:08:50|943||942.8||943||942.8||0
1628683750000|2021-08-11 12:09:10|942.3|942.2|942.2|941.7|942.7|942.2|942.2|941.4|6050
1628683760000|2021-08-11 12:09:20|942|941.8|943|942.2|943|942.2|942|941.8|261
1628683770000|2021-08-11 12:09:30|943.1|942.3|943.3|942.4|943.3|942.4|943.1|942.3|0
1628683780000|2021-08-11 12:09:40|943.4|942.5|943.5|942.6|943.6|942.6|943.4|942.5|0
1628683790000|2021-08-11 12:09:50|943.4||943.3||943.4||943.3||0
1628683800000|2021-08-11 12:10:00|943.4|942.7|943.4|942.8|943.4|942.8|943.4|942.7|0
1628683810000|2021-08-11 12:10:10|943.5|942.9|943.6|942.9|944|943|943|942.8|34314
1628683820000|2021-08-11 12:10:20||943||943.1||943.1||943|0
1628683830000|2021-08-11 12:10:30||943.2||943.2||943.2||943.2|0
1628683840000|2021-08-11 12:10:40|943.8|943.3|944|943.4|944|943.4|943.8|943.3|196
1628683850000|2021-08-11 12:10:50||943.5||943.6||943.6||943.5|0
1628683860000|2021-08-11 12:11:00|943.5|943.4|943.5|943.3|943.9|943.6|943.5|943.3|5001
1628683870000|2021-08-11 12:11:10|943.4|943.2|943.4|943.2|943.5|943.3|943.4|943.2|1201
1628683900000|2021-08-11 12:11:40|943.6|943.3|944|943.3|944|943.3|943.6|943.2|399
1628683920000|2021-08-11 12:12:00|943.9|943.4|943.8|943.3|943.9|943.4|943.8|943.3|0
1628683930000|2021-08-11 12:12:10||943.4||943.4||943.4||943.3|0
1628683950000|2021-08-11 12:12:30|944|943.5|944.9|944.3|945|944.3|944|943.5|4031
1628683960000|2021-08-11 12:12:40|945|944.4|945|944.7|945|944.7|945|944.4|0
1628683970000|2021-08-11 12:12:50|945.2|944.8|945.6|945|945.6|945|945.2|944.7|60
1628683980000|2021-08-11 12:13:00|945.3|944.9|945.2|944.7|945.6|945.1|944.7|944.6|10249
1628683990000|2021-08-11 12:13:10|945.3|944.8|945.5|944.9|945.5|944.9|945.3|944.8|0
1628684000000|2021-08-11 12:13:20|945.6||945.6||945.6||945.6||0
1628684010000|2021-08-11 12:13:30|945.5|945|945.4|945|945.5|945.1|945.3|945|562
1628684030000|2021-08-11 12:13:50|945.5|945.1|945.6|945.2|945.6|945.3|945.5|945|0
1628684040000|2021-08-11 12:14:00||945.3||945.3||945.3||945.3|0
1628684050000|2021-08-11 12:14:10|945.5|945.2|945.1|944.7|945.5|945.3|945|944.7|4160
1628684060000|2021-08-11 12:14:20|945|944.9|944.8|944.4|945|944.9|944.5|943.8|984
1628684070000|2021-08-11 12:14:30|944.9|944.5|945.1|944.9|945.1|944.9|944.9|944.4|169
1628684100000|2021-08-11 12:15:00|945|944.6|944.8|944.5|945|944.6|944.6|944|1363
1628684110000|2021-08-11 12:15:10|944.9|944.1|945|944.3|945|944.3|944.7|944.1|479
1628684120000|2021-08-11 12:15:20|944.9|944.2|944.5|944.2|944.9|944.2|944.5|944.2|0
1628684150000|2021-08-11 12:15:50|944.4|944|944.4|943.9|944.5|944|944.3|943.9|1353
1628684160000|2021-08-11 12:16:00||944||944||944||943.9|0
1628684180000|2021-08-11 12:16:20|944.5|943.9|944.9|944.4|945|944.4|944.4|943.9|993
1628684190000|2021-08-11 12:16:30|944.8||944.8||944.9||944.8||0
1628684220000|2021-08-11 12:17:00|944.7|944.5|944.7|944.1|944.7|944.5|944.7|944.1|13
1628684230000|2021-08-11 12:17:10|944.6|944|944.4|944|944.6|944|944.4|944|0
1628684250000|2021-08-11 12:17:30|944.3|943.9|944.2|943.9|944.3|943.9|944.1|943.9|514
1628684270000|2021-08-11 12:17:50|944.1|944|944.2|943.9|944.2|944|944|943.9|643
1628684300000|2021-08-11 12:18:20|944.1|943.6|944.1|943.6|944.1|943.9|944.1|943.6|1369
1628684310000|2021-08-11 12:18:30|944.2|943.7|944.1|943.6|944.2|943.7|944.1|943.6|0
1628684320000|2021-08-11 12:18:40|944|943.7|945|944.3|945|944.3|944|943.7|231
1628684340000|2021-08-11 12:19:00|944.9|944.2|944.7|944.3|945|944.5|944.6|944.2|6914
1628684360000|2021-08-11 12:19:20|944.6|944.1|944.4|944.1|944.7|944.1|944.4|943.7|406
1628684370000|2021-08-11 12:19:30|944.6|944.2|944.8|944.1|945|944.3|944.6|944.1|146
1628684400000|2021-08-11 12:20:00|944.7|944.2|944.7|944.2|944.7|944.2|944.7|944.2|0
1628684430000|2021-08-11 12:20:30|944.6||944.6||944.7||944.6||0
1628684440000|2021-08-11 12:20:40|944.5||944.6||944.6||944.5||500
1628684450000|2021-08-11 12:20:50|944.7|944.3|945.5|945.2|945.6|945.2|944.7|944.3|19915
1628684460000|2021-08-11 12:21:00|945.6|945.3|945.6|945.2|945.6|945.3|945.6|945.2|0
1628684470000|2021-08-11 12:21:10|945.8|945.3|946.4|945.5|946.4|945.5|945.8|945.3|11
1628684480000|2021-08-11 12:21:20|946.1|945.6|946.1|945.8|946.1|945.8|946.1|945.6|0
1628684490000|2021-08-11 12:21:30|946|945.7|946|945.6|946|945.7|945.8|945.6|1402
1628684500000|2021-08-11 12:21:40||945.7||945.7||945.7||945.7|0
1628684510000|2021-08-11 12:21:50|945.9|945.6|945.4|944.7|945.9|945.7|945.4|944.7|4076
1628684520000|2021-08-11 12:22:00||944.8||944.8||944.8||944.8|0
1628684530000|2021-08-11 12:22:10|945|944.9|945.4|944.9|945.4|944.9|945|944.9|15300
1628684550000|2021-08-11 12:22:30|945.6|945|945.9|945.4|946|945.5|945.6|945|154
1628684570000|2021-08-11 12:22:50|946|945.5|946.1|945.7|946.1|945.7|946|945.5|0
1628684580000|2021-08-11 12:23:00|946.3|945.8|946.5|945.9|946.7|945.9|946.3|945.8|1951
1628684610000|2021-08-11 12:23:30|946.4||946.4||946.4||946.4||0
1628684620000|2021-08-11 12:23:40|946.3||946.3||946.3||946.3||0
1628684630000|2021-08-11 12:23:50|946.2||946.3||946.3||946.2||0
1628684640000|2021-08-11 12:24:00|946.5|946|946.9|946.3|947|946.3|946.5|946|512
1628684650000|2021-08-11 12:24:10|947||946.6||947||946.6||53
1628684660000|2021-08-11 12:24:20|946.5|946.1|946.2|945.8|946.5|946.1|946.2|945.7|2266
1628684670000|2021-08-11 12:24:30|946.4|945.9|946.6|945.9|946.6|945.9|946.4|945.9|175
1628684700000|2021-08-11 12:25:00|946.5||946.5||946.5||946.5||0
1628684720000|2021-08-11 12:25:20||946||946||946||946|0
1628684730000|2021-08-11 12:25:30|946.4|945.8|945.8|945.5|946.4|946|945.8|945.5|3552
1628684760000|2021-08-11 12:26:00|946|945.6|946.3|945.9|946.4|945.9|946|945.6|199
1628684770000|2021-08-11 12:26:10|946.2||946.2||946.2||946.2||0
1628684780000|2021-08-11 12:26:20||945.8||945.8||945.9||945.8|520
1628684790000|2021-08-11 12:26:30|946.1||946.1||946.1||946.1||0
1628684800000|2021-08-11 12:26:40|946|945.7|945.9|945.5|946|945.7|945.9|945.5|319
1628684820000|2021-08-11 12:27:00|945.8|945.3|945.6|944.9|945.8|945.3|945.6|944.9|1215
1628684850000|2021-08-11 12:27:30|945|944.7|945.2|944.5|945.6|944.8|945|944.5|2125
1628684860000|2021-08-11 12:27:40|945.3|944.6|944.8|944.3|945.3|944.6|944.8|944.3|0
1628684870000|2021-08-11 12:27:50|944.9|944.1|944.5|944|944.9|944.1|944.5|944|913
1628684880000|2021-08-11 12:28:00|944.4|943.8|944.3|943.5|944.4|943.8|944.3|943.5|702
1628684890000|2021-08-11 12:28:10|||||||||123
1628684940000|2021-08-11 12:29:00|944.5|943.6|944.7|944.2|944.8|944.3|944.5|943.6|199
1628684990000|2021-08-11 12:29:50|944.6|944.3|944.8|944.6|944.8|944.6|944.6|944.3|294
1628685000000|2021-08-11 12:30:00|945|944.7|945.7|944.7|946.2|945.3|945|944.6|5296
1628685010000|2021-08-11 12:30:10|945.6|944.5|945.3|944.5|945.6|944.5|945.3|944.5|626
1628685030000|2021-08-11 12:30:30|945.2|944.3|945.1|944.3|945.2|944.3|945.1|944.3|686
1628685050000|2021-08-11 12:30:50||944.4||944.4||944.4||944.4|0
1628685060000|2021-08-11 12:31:00|945|944.3|944.4|943.6|945|944.3|944.4|943.6|764
1628685090000|2021-08-11 12:31:30|944.5|943.7|945.3|944.4|945.3|944.4|944.5|943.7|301
1628685110000|2021-08-11 12:31:50||944.5||944.6||944.6||944.5|0
1628685130000|2021-08-11 12:32:10|945.2|944.5|945.1|944.7|945.3|944.9|944.9|944.4|6731
1628685140000|2021-08-11 12:32:20|945.2||945.2||945.2||945.2||0
1628685150000|2021-08-11 12:32:30|945.1||945.1||945.1||945.1||0
1628685160000|2021-08-11 12:32:40|945.3|944.8|946.1|945.4|946.3|945.5|944.7|944.3|3754
1628685170000|2021-08-11 12:32:50|946.2|945.5|946.9|945.8|947.1|946|946.2|945.2|0
1628685180000|2021-08-11 12:33:00|946.8|945.9|946.8|946.1|946.8|946.1|946.8|945.9|0
1628685200000|2021-08-11 12:33:20|946.9|946.2|947.2|946.2|947.2|946.2|946.9|946.2|0
1628685210000|2021-08-11 12:33:30|947.1||947.1||947.1||947.1||0
1628685220000|2021-08-11 12:33:40|947||946.9||947||946.9||0
1628685230000|2021-08-11 12:33:50|946.8|946|946.4|945.9|946.8|946|946.4|945.9|530
1628685240000|2021-08-11 12:34:00|946.3|945.7|946.1|945.4|946.3|945.7|946|945.3|1445
1628685250000|2021-08-11 12:34:10|946|945.3|946|945.2|946|945.3|946|945.1|0
1628685270000|2021-08-11 12:34:30|945.9||945.7||945.9||945.7||0
1628685280000|2021-08-11 12:34:40|945.6|945|946.1|945.4|946.1|945.4|945.4|944.8|1983
1628685290000|2021-08-11 12:34:50|946.2|945.5|945.9|945.2|946.2|945.6|945.9|945.1|0
1628685300000|2021-08-11 12:35:00|945.8|945.4|945.6|944.8|945.8|945.4|945.6|944.8|324
1628685310000|2021-08-11 12:35:10|945.5|944.7|945.5|944.6|945.5|944.7|945.5|944.6|0
1628685320000|2021-08-11 12:35:20||944.5||944.5||944.5||944.5|0
1628685340000|2021-08-11 12:35:40|945.4|944.4|945.1|944.1|945.4|944.4|945.1|944|0
1628685350000|2021-08-11 12:35:50|945|944|944.7|943.8|945|944|944.7|943.8|0
1628685360000|2021-08-11 12:36:00|944.6|943.7|944.6|943.8|944.6|943.8|944.6|943.7|0
1628685380000|2021-08-11 12:36:20|944.5|943.7|944.5|943.8|944.5|943.9|944.5|943.7|2380
1628685390000|2021-08-11 12:36:30|944.4|943.7|943.5|942.8|944.4|943.7|943.5|942.8|3280
1628685400000|2021-08-11 12:36:40|943.4|942.7|943.2|942.5|943.4|942.7|943.1|942.4|550
1628685410000|2021-08-11 12:36:50|943.3|942.6|943.7|942.8|943.9|942.8|943.3|942.6|316
1628685420000|2021-08-11 12:37:00|943.8|942.9|944.4|943.4|944.4|943.4|943.8|942.9|165
1628685430000|2021-08-11 12:37:10||943.9||943.9||943.9||943.9|0
1628685450000|2021-08-11 12:37:30|944.5|943.5|943.9|943.3|944.5|943.5|943.7|943.2|10873
1628685460000|2021-08-11 12:37:40|943.8|943.2|943.8|943.1|943.8|943.2|943.8|943.1|0
1628685470000|2021-08-11 12:37:50||943.2||943.2||943.2||943.2|0
1628685480000|2021-08-11 12:38:00|944|943.3|944.8|944.2|944.8|944.2|944|943.3|845
1628685490000|2021-08-11 12:38:10|944.7|944.3|944.8|944.2|944.8|944.3|944.7|944.2|1051
1628685500000|2021-08-11 12:38:20|945|944.3|944.6|943.9|945.2|944.3|944.5|943.9|872
1628685510000|2021-08-11 12:38:30|944.7|944|945.2|944.2|945.2|944.2|944.7|944|0
1628685520000|2021-08-11 12:38:40|945.1|944.3|944.7|944.3|945.1|944.4|944.7|944.2|4527
1628685530000|2021-08-11 12:38:50|944.6|944.2|944.7|944.2|944.9|944.5|944.6|944.2|4901
1628685550000|2021-08-11 12:39:10|944.6||944.6||944.6||944.6||0
1628685560000|2021-08-11 12:39:20|944.2|944|944.5|944|944.8|944.1|944.2|944|2124
1628685590000|2021-08-11 12:39:50|944.4||944.4||944.4||944.4||0
1628685630000|2021-08-11 12:40:30|944.6|944.1|945.4|944.7|945.4|944.7|944.6|944.1|713
1628685650000|2021-08-11 12:40:50|945.5|944.8|946.1|945.3|946.1|945.3|945.5|944.8|649
1628685660000|2021-08-11 12:41:00|946|945.2|945.8|945.2|946|945.2|945.8|945.1|0
1628685680000|2021-08-11 12:41:20|945.7|945.3|945.7|945.3|945.8|945.3|945.7|945.3|0
1628685740000|2021-08-11 12:42:20|945.8|945.4|946.2|945.6|946.3|945.8|945.8|945.4|1621
1628685750000|2021-08-11 12:42:30||945.7||945.9||945.9||945.7|0
1628685760000|2021-08-11 12:42:40|946.4|946|946.4|946|946.4|946|946.4|946|187
1628685770000|2021-08-11 12:42:50|946.5|946.1|946.6|946.3|946.6|946.3|946.5|946.1|5000
1628685780000|2021-08-11 12:43:00|946.8|946.4|947.2|946.6|947.2|946.6|946.8|946.3|3482
1628685790000|2021-08-11 12:43:10|947.1|946.5|946.7|946.1|947.1|946.6|946.4|946|4913
1628685800000|2021-08-11 12:43:20|||||||||200
1628685810000|2021-08-11 12:43:30|946.8|946.2|946.7|946.2|947.1|946.4|946.4|946.1|4048
1628685820000|2021-08-11 12:43:40|946.8||946.7||946.8||946.7||0
1628685840000|2021-08-11 12:44:00|946.6|946.1|946.5|946|946.6|946.2|946|945.8|4655
1628685850000|2021-08-11 12:44:10|946.6|946.1|947.1|946.5|947.5|946.5|946.6|946|211
1628685870000|2021-08-11 12:44:30|947.3|946.6|947.3|946.7|947.3|946.7|947.3|946.6|418
1628685880000|2021-08-11 12:44:40|947|946.8|947.4|946.9|947.4|946.9|947|946.8|215
1628685890000|2021-08-11 12:44:50|947.5|947|947.9|947.3|948|947.3|947.5|947|160
1628685900000|2021-08-11 12:45:00|948|947.4|947.8|947.3|948|947.4|947.8|947.3|0
1628685910000|2021-08-11 12:45:10|947.7|947.1|946.4|946|947.7|947.1|946.4|946|3542
1628685940000|2021-08-11 12:45:40|946.3|945.7|946.3|945.6|946.4|945.7|945.5|945.3|1242
1628685950000|2021-08-11 12:45:50|946.4||946.1||946.5||946.1||0
1628685970000|2021-08-11 12:46:10|946|945.4|945.7|945.1|946|945.4|945.6|945.1|602
1628685980000|2021-08-11 12:46:20||945.2||945.1||945.2||945.1|0
1628685990000|2021-08-11 12:46:30||945.2||945.1||945.2||945.1|0
1628686020000|2021-08-11 12:47:00|945.6|945.2|945.6|945.1|945.6|945.2|945.6|945.1|0
1628686030000|2021-08-11 12:47:10|945.5||945.5||945.5||945.5||0
1628686040000|2021-08-11 12:47:20|945.4|944.9|945.3|944.7|945.5|944.9|945.2|944.6|750
1628686050000|2021-08-11 12:47:30|945|944.8|944.9|944.3|945.3|944.8|944.9|944.3|2645
1628686060000|2021-08-11 12:47:40|944.8|944.1|944.7|944.1|944.8|944.1|944.5|943.8|530
1628686070000|2021-08-11 12:47:50|944.6||944.4||944.6||944.4||0
1628686090000|2021-08-11 12:48:10|944.3|944|943.8|943.2|944.4|944.2|943.7|943.2|2463
1628686100000|2021-08-11 12:48:20|943.7|943.1|943.8|943.2|944.3|943.4|943.4|942.9|1547
1628686110000|2021-08-11 12:48:30|944|943.1|943.3|942.7|944.1|943.1|943.3|942.7|1687
1628686120000|2021-08-11 12:48:40|943.2|942.6|942.7|941.8|943.2|942.6|942.7|941.8|671
1628686130000|2021-08-11 12:48:50|942.6|941.7|942.3|941.4|942.6|941.7|942.3|941.4|0
1628686140000|2021-08-11 12:49:00|942.4|941.5|942.2|941.5|942.4|941.5|942.2|941.5|0
1628686150000|2021-08-11 12:49:10||941.6||941.7||941.7||941.6|0
1628686160000|2021-08-11 12:49:20|942.4|941.8|942.7|942.1|942.8|942.1|942.4|941.8|732
1628686210000|2021-08-11 12:50:10|942.6|942|941.7|940.9|942.6|942|941.7|940.9|1164
1628686250000|2021-08-11 12:50:50||941||941||941||941|0
1628686260000|2021-08-11 12:51:00|941.6|940.9|941.6|941|941.6|941|941.6|940.9|0
1628686280000|2021-08-11 12:51:20||940.9||941.1||941.1||940.9|0
1628686290000|2021-08-11 12:51:30|941.5|940.9|941.3|940.7|941.6|940.9|941.3|940.7|694
1628686300000|2021-08-11 12:51:40|941.2|940.6|940.9|940.5|941.2|940.6|940.9|940.2|1198
1628686310000|2021-08-11 12:51:50|941.1|940.6|941.3|940.7|941.8|940.9|940.9|940.5|200
1628686320000|2021-08-11 12:52:00|941.2|940.5|941.3|940.8|941.3|940.8|941.1|940.5|0
1628686330000|2021-08-11 12:52:10|941.2|940.9|941|940.4|941.2|940.9|940.5|940.1|7930
1628686340000|2021-08-11 12:52:20|940.9||940.9||940.9||940.9||0
1628686350000|2021-08-11 12:52:30|941.1|940.5|942|941.2|942.1|941.2|941.1|940.5|183
1628686360000|2021-08-11 12:52:40|942.2|941.3|942.3|941.7|942.4|941.7|942|941.3|791
1628686370000|2021-08-11 12:52:50|942.4|941.8|942.4|941.7|942.5|941.8|942.4|941.6|0
1628686380000|2021-08-11 12:53:00|942.3|941.8|942.2|941.5|942.4|941.8|942.2|941.5|526
1628686390000|2021-08-11 12:53:10|942.1|941.7|942|941.4|942.1|941.7|941.9|941.3|17
1628686400000|2021-08-11 12:53:20|941.8||941.9||942||941.8||0
1628686410000|2021-08-11 12:53:30|941.7||941.6||941.7||941.6||0
1628686430000|2021-08-11 12:53:50|941.8|941.5|942.5|941.8|942.5|941.8|941.8|941.5|490
1628686440000|2021-08-11 12:54:00|942.4|941.9|942.5|941.9|942.5|941.9|942.4|941.9|0
1628686450000|2021-08-11 12:54:10||942||942||942||942|0
1628686460000|2021-08-11 12:54:20|942.7|942.1|943.4|942.7|943.5|942.7|942.7|942.1|607
1628686470000|2021-08-11 12:54:30|943.3||943.1||943.3||943.1||0
1628686500000|2021-08-11 12:55:00|943.3|942.8|943.7|942.9|943.9|943.1|943.3|942.8|208
1628686530000|2021-08-11 12:55:30|943.6||943.5||943.6||943.5||0
1628686540000|2021-08-11 12:55:40|943.4|943|942.6|941.7|943.4|943|942.6|941.7|2805
1628686550000|2021-08-11 12:55:50|942.5|941.6|942.3|941.6|942.5|941.6|942.3|941.5|0
1628686560000|2021-08-11 12:56:00|942.2|941.7|942.2|941.5|942.2|941.7|942.2|941.2|0
1628686570000|2021-08-11 12:56:10|942.1|941.7|942.1|941.4|942.1|941.7|941.3|941|18555
1628686580000|2021-08-11 12:56:20|942|941.5|942.1|941.5|942.1|941.5|942|941.5|642
1628686590000|2021-08-11 12:56:30||941.7||941.7||941.7||941.7|0
1628686600000|2021-08-11 12:56:40|942.3|941.8|942.9|942.5|942.9|942.5|942.3|941.8|25
1628686610000|2021-08-11 12:56:50||942.4||942.4||942.4||942.4|0
1628686620000|2021-08-11 12:57:00|942.8||942.9||942.9||942.8||0
1628686630000|2021-08-11 12:57:10|||||||||100
1628686640000|2021-08-11 12:57:20|942.8|942.3|942.3|941.6|942.8|942.3|942.2|941.5|2872
1628686650000|2021-08-11 12:57:30|942.2|941.9|942.3|941.6|942.4|941.9|942.1|941.6|1
1628686660000|2021-08-11 12:57:40|942.4|941.7|942.9|942.1|942.9|942.1|942.4|941.7|0
1628686670000|2021-08-11 12:57:50|942.8|942|942.8|942|942.8|942|942.8|942|0
1628686710000|2021-08-11 12:58:30|942.7|941.9|942.1|941.7|942.7|941.9|942.1|941.3|2069
1628686730000|2021-08-11 12:58:50|942.3|941.8|942.8|942.1|942.8|942.1|942.3|941.8|447
1628686740000|2021-08-11 12:59:00|942.7|942|941.8|941.3|942.7|942|941.7|941.3|1006
1628686760000|2021-08-11 12:59:20|941.9|941.4|942.9|942.6|942.9|942.7|941.9|941.4|4279
1628686770000|2021-08-11 12:59:30|943.1|942.5|943.3|942.7|943.4|942.7|943.1|942.5|345
1628686780000|2021-08-11 12:59:40|943.4|942.8|943.5|942.8|943.6|942.8|943.4|942.8|0
1628686790000|2021-08-11 12:59:50|943.6|942.9|943.7|943|943.8|943|943.6|942.9|0
1628686800000|2021-08-11 13:00:00|943.8|943.1|944.5|943.7|944.5|943.7|943.8|943.1|0
1628686810000|2021-08-11 13:00:10|944.6|943.8|944.3|943.8|944.8|944|944.3|943.8|1
1628686820000|2021-08-11 13:00:20|944.4|944|944.5|944|944.6|944|944.4|944|0
1628686830000|2021-08-11 13:00:30|944.4|943.8|944.4|943.6|944.5|944.1|943.9|943.6|935
1628686880000|2021-08-11 13:01:20|944.3||944.2||944.3||944.2||0
1628686960000|2021-08-11 13:02:40|943.9|943.4|943.8|943.4|944.1|943.5|943.8|943.4|3041
1628686980000|2021-08-11 13:03:00|943.7||943.7||943.7||943.7||0
1628686990000|2021-08-11 13:03:10|943.6||943.6||943.6||943.6||0
1628687000000|2021-08-11 13:03:20|943.7|943.5|944.1|943.6|944.2|943.8|943.7|943.5|607
1628687010000|2021-08-11 13:03:30||943.7||943.8||943.8||943.7|179
1628687040000|2021-08-11 13:04:00|944.2|943.9|944.5|943.9|944.6|944.1|944.2|943.8|223
1628687060000|2021-08-11 13:04:20|944.6|944|944.7|944.2|944.8|944.5|944.6|944|1236
1628687090000|2021-08-11 13:04:50|944.6|944.1|944.2|943.7|944.6|944.1|944.2|943.7|2082
1628687100000|2021-08-11 13:05:00|944.1|943.8|943.7|943.1|944.1|943.8|943.3|942.6|11264
1628687110000|2021-08-11 13:05:10|943.6|943|943.6|943.3|943.6|943.3|943.6|943|0
1628687120000|2021-08-11 13:05:20|943.8|943.4|944.1|943.4|944.6|944.1|943.8|943.4|2488
1628687130000|2021-08-11 13:05:30|944.2|943.6|944.6|943.9|944.6|943.9|944.2|943.6|0
1628687140000|2021-08-11 13:05:40|944.5|943.8|944|943.4|944.5|943.9|943.6|943.4|8710
1628687150000|2021-08-11 13:05:50|944.1|943.5|944.6|943.9|944.6|943.9|944.1|943.5|1085
1628687170000|2021-08-11 13:06:10|944.5|944|944.6|944|944.6|944|944.5|944|0
1628687200000|2021-08-11 13:06:40|944.5|943.9|944.8|944.2|944.8|944.2|944.2|943.9|805
1628687210000|2021-08-11 13:06:50|944.9|944.3|945|944.4|945|944.4|944.9|944.3|0
1628687230000|2021-08-11 13:07:10|945.1|944.5|945.4|944.9|945.6|944.9|945.1|944.5|1000
1628687240000|2021-08-11 13:07:20|945.3||945.3||945.3||945.3||0
1628687260000|2021-08-11 13:07:40|945.2|944.7|945|944.6|945.2|944.7|945|944.6|53
1628687280000|2021-08-11 13:08:00|944.9|944.3|944.8|944.4|944.9|944.4|944.8|944.2|3505
1628687290000|2021-08-11 13:08:10|944.9|944.2|944.4|943.7|944.9|944.3|944.4|943.7|963
1628687300000|2021-08-11 13:08:20|944.3|943.8|944.2|943.5|944.3|943.8|944.2|943.5|0
1628687310000|2021-08-11 13:08:30|944.1|943.4|944.2|943.7|944.3|943.7|943.7|943.4|726
1628687320000|2021-08-11 13:08:40|944.1|943.6|944.1|943.7|944.1|943.7|944.1|943.6|0
1628687330000|2021-08-11 13:08:50|944|943.6|944|943.6|944|943.6|944|943.6|0
1628687340000|2021-08-11 13:09:00||943.7||943.7||943.7||943.7|0
1628687350000|2021-08-11 13:09:10|944.1|943.8|944.5|944|944.7|944|944.1|943.8|192
1628687380000|2021-08-11 13:09:40|944.4|943.9|944.4|943.9|944.4|943.9|944.4|943.8|0
1628687390000|2021-08-11 13:09:50|944.3|943.8|944.2|943.8|944.4|943.8|944.2|943.8|648
1628687400000|2021-08-11 13:10:00|944.3|943.9|944.8|944.2|944.9|944.2|944.3|943.9|391
1628687410000|2021-08-11 13:10:10|944.9|944.3|945.4|944.9|945.5|944.9|944.9|944.3|1785
1628687420000|2021-08-11 13:10:20|945.3|944.8|944.8|944.3|945.3|944.8|944.8|944.3|452
1628687430000|2021-08-11 13:10:30|944.7||944.8||944.8||944.7||0
1628687450000|2021-08-11 13:10:50|944.7|944.2|944.7|944.2|944.7|944.2|944.7|944.2|0
1628687470000|2021-08-11 13:11:10|944.6|944.3|945.2|944.7|945.3|944.9|944.6|944.3|1110
1628687500000|2021-08-11 13:11:40|945.3|944.8|945.3|944.9|945.5|944.9|945|944.8|753
1628687510000|2021-08-11 13:11:50|945.4|945|945.5|945|945.7|945.1|945.3|945|313
1628687520000|2021-08-11 13:12:00||944.9||945||945||944.9|0
1628687530000|2021-08-11 13:12:10|945.6|945.1|945.7|945.2|945.8|945.2|945.5|945|0
1628687540000|2021-08-11 13:12:20|945.8|945.3|945.5|945.2|946|945.6|945.5|945.2|2935
1628687550000|2021-08-11 13:12:30|945.6|945.3|945.7|945.3|945.7|945.3|945.6|945.3|897
1628687560000|2021-08-11 13:12:40|945.8||945.8||945.8||945.8||0
1628687580000|2021-08-11 13:13:00|945.7|945.2|945|944.7|945.7|945.3|945|944.6|4265
1628687590000|2021-08-11 13:13:10|944.9|944.5|944.7|944.3|944.9|944.5|944.7|944.3|121
1628687610000|2021-08-11 13:13:30|944.6|944.1|944.4|944.3|944.6|944.3|944.4|943.8|802
1628687630000|2021-08-11 13:13:50|944.3|944|944.4|943.9|944.4|944|943.7|943.3|2388
1628687650000|2021-08-11 13:14:10|944.3||944.3||944.4||944.3||0
1628687660000|2021-08-11 13:14:20|944.4|944|944.3|944|944.4|944|944.3|943.9|435
1628687670000|2021-08-11 13:14:30|944.4|944.1|944.8|944|944.9|944.4|944.4|944|816
1628687680000|2021-08-11 13:14:40||944.1||944.1||944.1||944.1|0
1628687700000|2021-08-11 13:15:00|944.7||944.5||944.7||944.5||0
1628687720000|2021-08-11 13:15:20|944.4|943.9|944.1|943.7|944.4|943.9|944.1|943.5|971
1628687730000|2021-08-11 13:15:30|944|943.5|943.8|943.2|944|943.7|943.7|942.9|1149
1628687740000|2021-08-11 13:15:40|943.7|943|943.6|943.1|943.7|943.2|943.3|942.9|1291
1628687750000|2021-08-11 13:15:50|943.3|943|943.2|942.5|943.3|943|943.1|942.5|1431
1628687760000|2021-08-11 13:16:00||942.6||942.6||942.6||942.6|0
1628687770000|2021-08-11 13:16:10||942.9||942.9||942.9||942.9|0
1628687790000|2021-08-11 13:16:30|943.1||943||943.1||943||0
1628687800000|2021-08-11 13:16:40||942.6||942.4||942.6||942.4|1
1628687810000|2021-08-11 13:16:50|942.9|942.3|942.9|942.3|942.9|942.3|942.5|942|2756
1628687830000|2021-08-11 13:17:10|942.8||942.8||942.8||942.8||0
1628687840000|2021-08-11 13:17:20|942.7||942.7||942.7||942.7||0
1628687850000|2021-08-11 13:17:30|942.6|942.1|942.4|942|942.6|942.1|942.3|942|1682
1628687860000|2021-08-11 13:17:40|942.3|942.1|942.5|942|942.7|942.2|942.3|942|310
1628687880000|2021-08-11 13:18:00|942.4|941.8|942.1|941.5|942.4|941.8|942.1|941.5|50
1628687890000|2021-08-11 13:18:10|942.2|941.6|942.1|941.6|942.4|941.9|942.1|941.6|783
1628687900000|2021-08-11 13:18:20||941.8||941.8||941.8||941.8|0
1628687940000|2021-08-11 13:19:00|942|941.6|942|941.8|942|941.8|941.9|941.3|0
1628687950000|2021-08-11 13:19:10|941.9||941.9||941.9||941.9||0
1628687960000|2021-08-11 13:19:20|941.8|941.5|941.9|941.4|941.9|941.5|941.5|941.1|2775
1628687970000|2021-08-11 13:19:30|941.8|941.3|941.8|941.2|941.8|941.3|941.8|941.2|0
1628687980000|2021-08-11 13:19:40|941.7|941.1|941.6|941.1|941.8|941.1|941.6|941.1|0
1628687990000|2021-08-11 13:19:50|941.5|941.2|941.4|940.9|941.6|941.3|941.4|940.8|1100
1628688080000|2021-08-11 13:21:20|941.3|940.7|941.1|940.5|941.3|940.7|940.6|940.4|4879
1628688090000|2021-08-11 13:21:30|940.9|940.4|940.9|940.4|940.9|940.5|940.9|940.4|0
1628688100000|2021-08-11 13:21:40|941|940.5|941.8|941|941.8|941|941|940.5|703
1628688130000|2021-08-11 13:22:10|941.9|941.1|942.2|941.5|942.2|941.5|941.9|941.1|0
1628688140000|2021-08-11 13:22:20|942.1|941.3|941.7|941|942.1|941.3|941.7|941|2000
1628688150000|2021-08-11 13:22:30|941.6|941.1|941.5|941|941.6|941.1|941.5|941|0
1628688170000|2021-08-11 13:22:50|941.4|940.9|941.1|940.6|941.5|941.1|941|940.6|1358
1628688180000|2021-08-11 13:23:00||940.7||940.7||940.7||940.7|940
1628688190000|2021-08-11 13:23:10|940.7|940.6|941|940.5|941.1|940.6|940.7|940.4|1115
1628688200000|2021-08-11 13:23:20|940.9|940.4|940|939.3|940.9|940.4|939.7|939.3|6517
1628688210000|2021-08-11 13:23:30|939.9|939.2|939.9|939.2|939.9|939.2|939.9|939.2|0
1628688250000|2021-08-11 13:24:10|939.8|939.1|939.3|938.4|939.8|939.1|939.3|938.3|2243
1628688260000|2021-08-11 13:24:20|939.2|938.2|939|938.2|939.2|938.2|939|938.2|0
1628688270000|2021-08-11 13:24:30|938.9|938.1|938.8|937.8|938.9|938.1|938.8|937.7|1021
1628688280000|2021-08-11 13:24:40|938.9|937.9|939.6|938.8|939.6|938.8|938.9|937.9|682
1628688290000|2021-08-11 13:24:50|939.7|938.9|939.8|939|939.9|939|939.7|938.9|0
1628688300000|2021-08-11 13:25:00|939.9|939.1|939.9|939.6|939.9|939.6|939.9|939.1|388
1628688310000|2021-08-11 13:25:10|939.8|939.7|940.1|939.6|940.3|940|939.8|939.6|1754
1628688320000|2021-08-11 13:25:20|940|939.4|940.6|939.8|940.6|939.8|939.9|939.4|1321
1628688340000|2021-08-11 13:25:40|940.7|939.9|940.8|940|940.8|940|940.7|939.9|0
1628688350000|2021-08-11 13:25:50|940.7|939.9|940.5|940|940.7|940|940.5|939.7|0
1628688360000|2021-08-11 13:26:00|940.6|940.1|940.5|940|940.9|940.1|940.5|940|0
1628688370000|2021-08-11 13:26:10|940.4|940.1|940.7|940|940.7|940.1|940.3|940|610
1628688380000|2021-08-11 13:26:20||940.1||940.1||940.1||940.1|0
1628688390000|2021-08-11 13:26:30|940.6|940|940.1|939.5|940.6|940|940.1|939.4|978
1628688400000|2021-08-11 13:26:40||939.4||939.5||939.5||939.4|0
1628688410000|2021-08-11 13:26:50||939.7||939.7||939.7||939.7|0
1628688430000|2021-08-11 13:27:10|940|939.5|939.7|939.2|940|939.5|939.7|939.2|56
1628688450000|2021-08-11 13:27:30||939.3||939.1||939.3||939|0
1628688460000|2021-08-11 13:27:40|939.6|939|939.5|938.9|939.6|939|939.5|938.8|894
1628688470000|2021-08-11 13:27:50||938.8||938.9||938.9||938.8|648
1628688480000|2021-08-11 13:28:00|939.6|939|940.1|939.5|940.2|939.5|939.6|939|440
1628688490000|2021-08-11 13:28:10|940.2|939.4|940.6|939.8|940.6|939.8|940.2|939.4|1038
1628688500000|2021-08-11 13:28:20|940.5|940.1|940.4|939.7|940.5|940.1|940.4|939.7|0
1628688510000|2021-08-11 13:28:30|940.3|939.6|940.1|939.4|940.3|939.6|940|939.2|0
1628688540000|2021-08-11 13:29:00|940|939.3|939.9|939.1|940|939.3|939.9|939.1|0
1628688550000|2021-08-11 13:29:10|939.8|939|939.4|938.8|939.8|939|939.4|938.8|0
1628688560000|2021-08-11 13:29:20|939.3||939.3||939.3||939.3||0
1628688570000|2021-08-11 13:29:30|939.2||939.2||939.2||939.2||0
1628688580000|2021-08-11 13:29:40|939.1|938.6|939.2|938.7|939.2|938.8|939.1|938.6|1784
1628688590000|2021-08-11 13:29:50|939.1|938.6|939|938.3|939.2|938.7|938.8|938.3|1018
1628688600000|2021-08-11 13:30:00|938.9|938.2|938.5|937.7|938.9|938.7|938.5|937.7|828
1628688610000|2021-08-11 13:30:10|938.4||938.2||938.4||938.2||0
1628688620000|2021-08-11 13:30:20|938.3|937.8|939.4|938.6|939.4|938.6|938.3|937.8|681
1628688630000|2021-08-11 13:30:30|939.3|938.7|939.4|938.8|939.4|939|939.2|938.7|699
1628688640000|2021-08-11 13:30:40|939.3|938.7|938.9|938.5|939.3|938.9|938.8|938.5|1902
1628688650000|2021-08-11 13:30:50|938.8|938.3|938.7|938|938.8|938.3|938.7|937.9|1061
1628688660000|2021-08-11 13:31:00|938.6|937.8|937.9|937.1|938.6|937.8|937.9|937|395
1628688680000|2021-08-11 13:31:20|938|937.2|938.5|937.6|939.1|938.2|938|937.2|2535
1628688690000|2021-08-11 13:31:30||937.5||937.8||937.8||937.5|0
1628688700000|2021-08-11 13:31:40||937.9||937.9||937.9||937.9|0
1628688710000|2021-08-11 13:31:50|938.4|937.8|938.2|937.3|938.4|937.8|938.2|937.3|116
1628688720000|2021-08-11 13:32:00|938.1|937.2|937.8|936.8|938.1|937.2|937.8|936.8|0
1628688730000|2021-08-11 13:32:10||937||937||937||937|0
1628688750000|2021-08-11 13:32:30|937.7|936.8|937.4|936.4|937.7|936.8|937.4|936.4|263
1628688760000|2021-08-11 13:32:40||936.3||937||937||936.3|0
1628688770000|2021-08-11 13:32:50|937.5|937.1|937.6|937.1|938|937.3|937.5|937|336
1628688780000|2021-08-11 13:33:00|937.5|936.8|937.2|936.5|937.5|936.9|937.2|936.5|262
1628688790000|2021-08-11 13:33:10||936.6||936.6||936.6||936.6|0
1628688800000|2021-08-11 13:33:20|937.1|936.5|936.7|935.7|937.1|936.6|936.7|935.7|1440
1628688810000|2021-08-11 13:33:30|936.6|935.8|936.5|935.8|936.6|935.8|936.5|935.7|0
1628688820000|2021-08-11 13:33:40|936.4|936|936.5|936|937|936.2|936.4|936|530
1628688830000|2021-08-11 13:33:50|936.4|935.6|936.3|935.6|936.4|935.6|935.9|935|1626
1628688840000|2021-08-11 13:34:00|936.4|935.7|935.8|935|936.6|935.7|935.8|935|850
1628688850000|2021-08-11 13:34:10|935.9|935.1|936|935.3|936|935.3|935.9|935.1|334
1628688860000|2021-08-11 13:34:20|936.1|935.4|936.7|935.9|936.8|935.9|936.1|935.4|467
1628688880000|2021-08-11 13:34:40|936.8|936|937.1|936.3|937.1|936.3|936.8|936|287
1628688890000|2021-08-11 13:34:50|937|936.1|936.4|936|937|936.1|936.4|936|481
1628688900000|2021-08-11 13:35:00|936.5|936.1|936.5|935.8|936.9|936.1|936.5|935.8|273
1628688910000|2021-08-11 13:35:10|936.4|935.9|936.4|935.9|936.4|935.9|936.3|935.9|0
1628688920000|2021-08-11 13:35:20||935.8||935.9||935.9||935.8|0
1628688930000|2021-08-11 13:35:30|936.3|935.8|936.3|935.8|936.3|935.8|936.3|935.8|0
1628688940000|2021-08-11 13:35:40|936.1|935.6|937|936|937|936|936|935.3|556
1628688950000|2021-08-11 13:35:50|937.1|936.1|937.3|936.4|937.3|936.4|937.1|936.1|0
1628688960000|2021-08-11 13:36:00|937.2|936.3|936.8|936|937.2|936.4|936.8|936|176
1628688970000|2021-08-11 13:36:10|936.7|935.8|936|935|936.7|935.8|936|935|1409
1628688980000|2021-08-11 13:36:20||935.1||935.1||935.1||935.1|0
1628688990000|2021-08-11 13:36:30||935.5||935.5||935.5||935.5|0
1628689010000|2021-08-11 13:36:50|936.1|936|936.7|935.8|936.7|936|936.1|935.5|3650
1628689020000|2021-08-11 13:37:00|936.8|935.9|937.9|936.9|938|936.9|936.8|935.9|743
1628689050000|2021-08-11 13:37:30|937.8|936.8|937.6|936.9|937.8|936.9|936.7|936|4663
1628689060000|2021-08-11 13:37:40||937||937||937.1||937|0
1628689070000|2021-08-11 13:37:50|937.5|936.7|936.8|936.4|937.5|936.7|936.8|936.4|514
1628689120000|2021-08-11 13:38:40|936.7|936.2|936.7|936.4|936.8|936.4|936.5|935.9|1473
1628689130000|2021-08-11 13:38:50|936.8|936.5|937.2|936.8|937.5|936.8|936.8|936.5|1864
1628689140000|2021-08-11 13:39:00|937.1|936.6|937.2|936.4|937.3|936.8|936.9|936.3|295
1628689150000|2021-08-11 13:39:10|937.3|936.7|937.4|936.8|937.6|936.8|937.3|936.7|0
1628689160000|2021-08-11 13:39:20|937.5||937.4||937.6||937.4||500
1628689170000|2021-08-11 13:39:30|937.3|936.5|936.9|936.3|937.3|936.7|936.9|936.3|0
1628689180000|2021-08-11 13:39:40||936.4||936.4||936.4||936.4|0
1628689190000|2021-08-11 13:39:50|937.1|936.5|937.7|936.9|937.8|936.9|937.1|936.5|420
1628689200000|2021-08-11 13:40:00|937.6|936.8|937.5|936.8|937.6|936.8|937.5|936.7|0
1628689210000|2021-08-11 13:40:10|937.4|936.6|936.9|936.2|937.5|936.6|936.9|936.1|750
1628689220000|2021-08-11 13:40:20|936.8||936.7||936.8||936.7||0
1628689230000|2021-08-11 13:40:30|936.8|936.3|937.4|936.7|937.5|936.8|936.7|936.3|677
1628689240000|2021-08-11 13:40:40|937.5|936.8|937.9|937.2|937.9|937.2|937.5|936.7|290
1628689250000|2021-08-11 13:40:50||937.3||937.5||937.5||937.3|0
1628689260000|2021-08-11 13:41:00|937.8|937.6|938.4|937.9|938.5|937.9|937.8|937.6|1773
1628689270000|2021-08-11 13:41:10|938.5|938|938.9|938.1|939.1|938.1|938.5|938|267
1628689280000|2021-08-11 13:41:20|939||938.9||939||938.9||0
1628689300000|2021-08-11 13:41:40|938.8|938|938.8|938.2|938.8|938.2|938.6|937.8|0
1628689320000|2021-08-11 13:42:00|938.7|938.3|938.9|938.4|938.9|938.6|938.6|938.3|502
1628689330000|2021-08-11 13:42:10|938.8|938.3|938.9|938.4|938.9|938.4|938.8|938.1|0
1628689340000|2021-08-11 13:42:20|938.8||938.9||938.9||938.8||0
1628689350000|2021-08-11 13:42:30|938.8|938.5|938.8|938.5|938.9|938.5|938.8|938.5|0
1628689360000|2021-08-11 13:42:40|938.7|938.4|938.2|937.9|938.7|938.4|938.2|937.9|1202
1628689370000|2021-08-11 13:42:50|938.5|937.6|938|937.8|938.5|937.8|938|937.5|1508
1628689380000|2021-08-11 13:43:00|938.1|937.9|939.1|938.5|939.2|938.5|938|937.9|422
1628689390000|2021-08-11 13:43:10|939|938.3|938.3|937.9|939|938.3|938.3|937.5|1632
1628689400000|2021-08-11 13:43:20|938.4||938.2||938.4||938.2||0
1628689420000|2021-08-11 13:43:40|938.3|938|939|938.3|939|938.3|938.3|938|1439
1628689430000|2021-08-11 13:43:50|939.1|938.4|939.2|938.7|939.4|938.7|939.1|938.4|239
1628689440000|2021-08-11 13:44:00|939.1|938.8|939.2|938.7|939.5|939|939.1|938.7|1000
1628689450000|2021-08-11 13:44:10|939.1|938.5|939.4|938.7|939.5|938.7|938.9|938.2|677
1628689460000|2021-08-11 13:44:20|939.5|938.8|939.5|939|939.5|939.1|939.5|938.8|219
1628689470000|2021-08-11 13:44:30|939.6|939.1|939.8|939|940|939.3|939.6|939|1102
1628689480000|2021-08-11 13:44:40|939.7|938.7|939|938.3|939.7|938.7|939|938.3|490
1628689490000|2021-08-11 13:44:50|939.1|938.4|939.3|938.7|939.3|938.7|939.1|938.4|0
1628689500000|2021-08-11 13:45:00|939.4|938.8|939.6|939|939.9|939.3|939.4|938.8|907
1628689510000|2021-08-11 13:45:10|939.5|939.2|939.4|939.1|939.6|939.2|939|938.7|654
1628689530000|2021-08-11 13:45:30|939.3|939|939.4|938.9|939.4|939|939|938.7|1256
1628689540000|2021-08-11 13:45:40|939.3|938.8|940|939.1|940.2|939.1|939|938.8|3027
1628689550000|2021-08-11 13:45:50|939.9||939.8||939.9||939.8||0
1628689560000|2021-08-11 13:46:00|939.7|939|939.5|938.9|939.7|939|939.5|938.9|0
1628689570000|2021-08-11 13:46:10|939.4|939|940.3|939.4|940.3|939.4|939.3|939|251
1628689580000|2021-08-11 13:46:20|940.4|939.5|941|940.1|941.1|940.1|940.4|939.5|0
1628689590000|2021-08-11 13:46:30|940.9|940.2|940.9|940.4|940.9|940.4|940.9|940.2|0
1628689600000|2021-08-11 13:46:40|940.8||940.8||940.9||940.8||0
1628689610000|2021-08-11 13:46:50|940.9|940.5|941.6|940.5|941.6|940.5|940.9|940.4|305
1628689620000|2021-08-11 13:47:00|941.5|940.6|941.5|940.7|941.5|940.7|941.5|940.6|0
1628689630000|2021-08-11 13:47:10|941.4|940.6|941.3|940.5|941.4|940.6|941.3|940.4|0
1628689640000|2021-08-11 13:47:20||940.6||940.9||940.9||940.6|0
1628689650000|2021-08-11 13:47:30|941.2|940.6|941|940.6|941.2|940.6|941|940.5|2500
1628689660000|2021-08-11 13:47:40|940.9|940.5|940.5|940.1|940.9|940.5|940.5|939.8|778
1628689670000|2021-08-11 13:47:50|940.6|940.2|941.4|940.8|941.7|940.9|940.6|940.2|6103
1628689680000|2021-08-11 13:48:00|941.3|940.6|941.4|940.9|941.4|940.9|941.2|940.5|2015
1628689690000|2021-08-11 13:48:10||941||941||941||940.9|0
1628689700000|2021-08-11 13:48:20|941.5|941.1|942|941.3|942.2|941.4|941.5|941.1|441
1628689710000|2021-08-11 13:48:30|941.9||941.8||941.9||941.8||0
1628689730000|2021-08-11 13:48:50|941.7|941|941.5|940.9|941.7|941|941.5|940.9|501
1628689740000|2021-08-11 13:49:00|941.6|941|941.8|941.2|941.8|941.3|941.6|941|323
1628689760000|2021-08-11 13:49:20|941.7|941.1|941.7|941|941.7|941.1|941.7|941|0
1628689770000|2021-08-11 13:49:30|941.6|941.1|941.5|941.1|941.6|941.1|941.5|940.9|0
1628689780000|2021-08-11 13:49:40|941.4|940.9|940.9|940.4|941.4|940.9|940.9|940.3|1754
1628689790000|2021-08-11 13:49:50|940.8|940.5|940.8|940.5|940.8|940.5|940.8|940.4|0
1628689810000|2021-08-11 13:50:10|940.9|940.6|941|940.7|941|940.7|940.9|940.4|632
1628689830000|2021-08-11 13:50:30|940.9|940.4|941|940.7|941.3|940.8|940.8|940.4|3371
1628689840000|2021-08-11 13:50:40|940.9|940.4|940.8|940.4|940.9|940.7|940.7|940.4|796
1628689860000|2021-08-11 13:51:00|940.9|940.5|941.7|940.9|941.7|940.9|940.9|940.5|2565
1628689870000|2021-08-11 13:51:10|941.6||941.4||941.6||941.4||0
1628689880000|2021-08-11 13:51:20|941.3|940.7|940.6|940.3|941.3|940.9|940.6|940.3|572
1628689890000|2021-08-11 13:51:30|940.7|940.4|941.2|940.4|941.2|940.5|940.7|940.3|330
1628689900000|2021-08-11 13:51:40|941.1|940.5|941.1|940.5|941.1|940.5|941.1|940.5|0
1628689920000|2021-08-11 13:52:00|940.9|940.2|940.6|940|940.9|940.2|940.6|939.9|1
1628689930000|2021-08-11 13:52:10|940.5|939.9|940.5|939.8|940.5|939.9|940.5|939.7|0
1628689940000|2021-08-11 13:52:20||940.1||940.2||940.2||940.1|0
1628689950000|2021-08-11 13:52:30|940.6|940.3|941.1|940.6|941.1|940.6|940.6|940.3|325
1628689970000|2021-08-11 13:52:50|941|940.4|940.9|940.4|941|940.4|940.9|940.4|196
1628689980000|2021-08-11 13:53:00|940.8|940.3|940.8|940.3|940.8|940.3|940.8|940.3|0
1628690000000|2021-08-11 13:53:20|940.9|940.4|941.2|940.5|941.3|940.7|940.9|940.4|386
1628690010000|2021-08-11 13:53:30||940.6||940.6||940.7||940.6|0
1628690020000|2021-08-11 13:53:40|941.1||941||941.1||941||0
1628690030000|2021-08-11 13:53:50|940.9|940.7|940.9|940.7|940.9|940.7|940.9|940.7|0
1628690040000|2021-08-11 13:54:00|940.8|940.6|940.8|940.6|940.9|940.6|940.8|940.6|1
1628690060000|2021-08-11 13:54:20|940.9|940.7|940.9|940.6|941.2|940.7|940.9|940.6|322
1628690100000|2021-08-11 13:55:00|940.8|940.4|940.7|940.3|940.8|940.4|940.2|939.8|7563
1628690110000|2021-08-11 13:55:10|940.6||940.6||940.6||940.6||0
1628690120000|2021-08-11 13:55:20|940.5|940.4|940.4|939.9|940.5|940.4|940.4|939.9|1105
1628690130000|2021-08-11 13:55:30|940.3|939.8|940.4|939.8|940.4|939.8|940|939.3|4077
1628690140000|2021-08-11 13:55:40|940.5|939.9|941|940.5|941.1|940.5|940.5|939.9|0
1628690170000|2021-08-11 13:56:10|940.9|940.2|940.2|939.7|940.9|940.2|940.2|939.7|6481
1628690190000|2021-08-11 13:56:30|940.3|939.6|941.1|940.5|941.2|940.5|940.3|939.6|459
1628690200000|2021-08-11 13:56:40|941.2|940.6|941.3|940.7|941.4|940.7|941.2|940.6|300
1628690210000|2021-08-11 13:56:50|941.4|940.8|941|940.8|941.4|940.8|941|940.8|0
1628690230000|2021-08-11 13:57:10|941.1|940.9|941.5|941.1|941.6|941.1|941.1|940.9|1095
1628690240000|2021-08-11 13:57:20|941.6|941.2|942.2|941.6|942.2|941.7|941.6|941.2|103
1628690250000|2021-08-11 13:57:30|942.3|941.7|942.6|942.1|942.6|942.1|942.3|941.7|0
1628690260000|2021-08-11 13:57:40|942.7|942.2|943|942.2|943.1|942.4|942.7|942.2|342
1628690280000|2021-08-11 13:58:00|942.8||942.7||942.8||942.7||0
1628690290000|2021-08-11 13:58:10|942.6|942.1|942.7|942.1|942.7|942.2|942.3|942.1|1858
1628690300000|2021-08-11 13:58:20||942.2||942.2||942.2||942.1|300
1628690310000|2021-08-11 13:58:30||942.1||942.1||942.2||942.1|0
1628690320000|2021-08-11 13:58:40|942.6|942.2|942.2|941.6|942.6|942.2|941.8|941.3|9916
1628690330000|2021-08-11 13:58:50|942.1||942||942.1||942||0
1628690340000|2021-08-11 13:59:00|941.9|941.3|941.5|941|941.9|941.3|941.5|940.6|2963
1628690350000|2021-08-11 13:59:10|941|940.8|941|940.6|941.4|940.9|941|940.6|1090
1628690370000|2021-08-11 13:59:30|941.1|940.7|941.6|940.9|941.6|940.9|941.1|940.7|350
1628690380000|2021-08-11 13:59:40|941.7|941|942.1|941.5|942.1|941.5|941.7|941|873
1628690390000|2021-08-11 13:59:50|942.2|941.6|942.7|941.7|942.7|941.7|942.2|941.6|0
1628690400000|2021-08-11 14:00:00|942.8|941.8|942.9|942.1|942.9|942.2|942.8|941.8|0
1628690410000|2021-08-11 14:00:10|942.8||942.8||942.8||942.8||0
1628690430000|2021-08-11 14:00:30|942.7||942.7||942.7||942.7||0
1628690440000|2021-08-11 14:00:40|942.2|942.2|942.7|942.2|942.7|942.2|942.2|942.1|550
1628690450000|2021-08-11 14:00:50|||||||||220
1628690460000|2021-08-11 14:01:00||942.3||942.1||942.3||942.1|0
1628690470000|2021-08-11 14:01:10||942.2||942.3||942.3||942.2|0
1628690480000|2021-08-11 14:01:20|942.8|942.4|943.5|942.8|943.6|942.9|942.8|942.3|654
1628690490000|2021-08-11 14:01:30|943.6|942.9|943.7|943|944|943|943.6|942.8|0
1628690540000|2021-08-11 14:02:20|943.6|943.1|943.1|942.9|943.6|943.3|943.1|942.4|1842
1628690550000|2021-08-11 14:02:30|943|942.6|942.7|942.4|943.1|943|942.6|942.3|5761
1628690560000|2021-08-11 14:02:40|942.6|942.1|941.8|941.4|942.6|942.2|941.8|941.3|3073
1628690570000|2021-08-11 14:02:50|941.9|941.5|942.2|941.6|942.3|941.6|941.8|941.5|478
1628690580000|2021-08-11 14:03:00|942.3||942.3||942.3||942.3||0
1628690590000|2021-08-11 14:03:10|942.4|941.7|942.7|942|942.7|942|942.4|941.7|1970
1628690600000|2021-08-11 14:03:20|942.6|941.9|942.6|942|942.6|942|942.6|941.9|0
1628690610000|2021-08-11 14:03:30|942.7|942.5|942.5|942|943.3|942.6|942.5|942|5760
1628690620000|2021-08-11 14:03:40|942.4|941.9|942.1|941.6|942.4|941.9|941.9|941.3|2000
1628690630000|2021-08-11 14:03:50|942|941.4|941.8|941.4|942|941.4|941.7|941.4|541
1628690640000|2021-08-11 14:04:00|941.7|941.2|941.2|940.8|941.7|941.2|941.2|940.7|666
1628690650000|2021-08-11 14:04:10|941.1|940.9|941.9|941.1|942|941.1|941.1|940.8|308
1628690660000|2021-08-11 14:04:20|942|941.2|942.4|941.3|942.4|941.3|941.9|941.2|0
1628690670000|2021-08-11 14:04:30|942.3|941.4|942.3|941.7|942.3|941.8|942.3|941.4|0
1628690680000|2021-08-11 14:04:40|942.2|942|942.1|941.7|942.2|942|942.1|941.7|60
1628690690000|2021-08-11 14:04:50|942|942|942.1|941.8|942.1|942|942|941.7|1
1628690700000|2021-08-11 14:05:00|942.3|941.9|942.3|942|942.9|942|942.3|941.7|483
1628690710000|2021-08-11 14:05:10||941.9||941.7||941.9||941.7|0
1628690720000|2021-08-11 14:05:20||941.8||941.7||941.8||941.7|0
1628690730000|2021-08-11 14:05:30|942.1|941.8|942.5|942|942.6|942|942.1|941.8|343
1628690740000|2021-08-11 14:05:40|942.6|941.9|942.8|942|942.8|942|942.6|941.7|0
1628690760000|2021-08-11 14:06:00|942.9|942.1|943.1|942.7|943.1|942.7|942.9|942.1|0
1628690770000|2021-08-11 14:06:10|943.4|942.8|943.4|942.7|943.5|942.8|943.4|942.7|190
1628690790000|2021-08-11 14:06:30|943.3|942.6|942.9|942.4|943.3|942.6|942.9|942.3|1087
1628690800000|2021-08-11 14:06:40|942.8|942.3|942.7|942.1|942.8|942.3|942.6|942.1|1410
1628690810000|2021-08-11 14:06:50|942.8|942.2|942.7|942.3|942.8|942.3|942.7|942.2|0
1628690830000|2021-08-11 14:07:10|942.6||942.6||942.6||942.6||0
1628690840000|2021-08-11 14:07:20||942.4||942.3||942.4||942.3|157
1628690850000|2021-08-11 14:07:30||942.4||942.4||942.4||942.4|0
1628690860000|2021-08-11 14:07:40|942.5|942.3|942.5|942.1|942.6|942.3|942.5|942.1|81
1628690870000|2021-08-11 14:07:50|942.4|942|942.3|941.8|942.4|942|942.2|941.5|2014
1628690880000|2021-08-11 14:08:00|942.2|941.9|942.4|941.9|942.5|942.2|942.1|941.8|2017
1628690890000|2021-08-11 14:08:10|942.5|942|942.4|942|942.5|942|942.4|942|300
1628690910000|2021-08-11 14:08:30||942.1||942||942.1||942|0
1628690940000|2021-08-11 14:09:00|942.3|941.9|941.6|941.2|942.3|941.9|941.5|940.9|4363
1628690950000|2021-08-11 14:09:10|941.5||941.5||941.5||941.5||53
1628690970000|2021-08-11 14:09:30|941.7|941.3|941.4|940.9|941.9|941.5|941.4|940.9|1800
1628690980000|2021-08-11 14:09:40|941.3||941.6||941.6||941.3||0
1628690990000|2021-08-11 14:09:50|941.2||941.2||941.2||941.2||0
1628691000000|2021-08-11 14:10:00|941.1|940.6|942.1|941.2|942.1|941.2|941.1|940.5|416
1628691010000|2021-08-11 14:10:10|942.2||942.1||942.2||942.1||0
1628691020000|2021-08-11 14:10:20|942.2||942.2||942.2||942.2||0
1628691030000|2021-08-11 14:10:30|942||942||942||942||0
1628691050000|2021-08-11 14:10:50|942.2|941.3|942.7|941.9|942.9|941.9|942.2|941.3|205
1628691060000|2021-08-11 14:11:00||941.8||941.8||941.8||941.8|0
1628691090000|2021-08-11 14:11:30|942.6||942.6||942.6||942.6||0
1628691100000|2021-08-11 14:11:40|942.5||942.5||942.5||942.5||0
1628691110000|2021-08-11 14:11:50||941.9||941.9||942||941.9|1049
1628691120000|2021-08-11 14:12:00|942.6|942|943.2|942.9|943.3|942.9|942.6|942|734
1628691130000|2021-08-11 14:12:10|943.1|943|943|942.7|943.2|943|942.9|942.7|328
1628691140000|2021-08-11 14:12:20|942.9|942.8|943|942.7|943|942.8|942.9|942.7|49
1628691150000|2021-08-11 14:12:30|942.5|942.4|942.9|942.3|943|942.4|942.5|942.3|5046
1628691170000|2021-08-11 14:12:50|943.2|942.4|943.5|942.7|943.6|942.7|943.2|942.4|331
1628691180000|2021-08-11 14:13:00|943.4|942.5|943|942.5|943.4|942.5|943|942.5|440
1628691190000|2021-08-11 14:13:10|943.1||943||943.1||943||0
1628691210000|2021-08-11 14:13:30|942.9||942.9||942.9||942.9||0
1628691230000|2021-08-11 14:13:50|942.8||942.8||942.8||942.8||639
1628691240000|2021-08-11 14:14:00|942.9|942.3|943|942.3|943.1|942.3|942.5|942.2|2253
1628691250000|2021-08-11 14:14:10|943.2|942.4|943.3|942.6|943.3|942.6|943.2|942.4|134
1628691260000|2021-08-11 14:14:20|943.2|942.5|943.2|942.6|943.2|942.7|943.1|942.4|280
1628691270000|2021-08-11 14:14:30|943.3|942.7|943.4|942.7|943.5|942.7|943.3|942.7|0
1628691280000|2021-08-11 14:14:40||942.8||942.8||942.8||942.8|0
1628691290000|2021-08-11 14:14:50|943.3|942.6|943.2|942.6|943.3|942.6|943.2|942.6|1
1628691300000|2021-08-11 14:15:00|943.1|942.5|942.9|942.1|943.1|942.7|942.7|942|944
1628691310000|2021-08-11 14:15:10||942.3||942.3||942.3||942.3|0
1628691320000|2021-08-11 14:15:20|942.8||942.7||942.8||942.7||0
1628691340000|2021-08-11 14:15:40|942.6|942.1|942.5|942.1|942.6|942.1|942.5|942.1|18
1628691350000|2021-08-11 14:15:50|942.4|942.2|942.5|942.2|942.5|942.2|942.4|942.2|0
1628691360000|2021-08-11 14:16:00|942.4|942.1|942.3|941.6|942.4|942.1|942.2|941.6|571
1628691370000|2021-08-11 14:16:10|942.2|941.5|942|941.1|942.2|941.5|942|941.1|0
1628691380000|2021-08-11 14:16:20||941.2||941.4||941.4||941.2|35
1628691390000|2021-08-11 14:16:30|942.1|941.5|942.6|942|942.9|942|942.1|941.5|663
1628691400000|2021-08-11 14:16:40||941.9||941.9||941.9||941.8|175
1628691410000|2021-08-11 14:16:50|942.5|942|942.4|942|942.5|942|942.4|942|0
1628691420000|2021-08-11 14:17:00|942.3|941.8|942.2|941.8|942.4|941.8|942.2|941.5|83
1628691450000|2021-08-11 14:17:30|942.1||942.2||942.2||942.1||0
1628691470000|2021-08-11 14:17:50|942.4|941.9|942.8|942.2|942.9|942.3|942.4|941.9|282
1628691480000|2021-08-11 14:18:00|942.9|942.3|942.8|942.3|942.9|942.6|942.7|942.2|1448
1628691490000|2021-08-11 14:18:10|942.7||942.7||942.7||942.7||0
1628691500000|2021-08-11 14:18:20|942.6|942.2|942.2|941.5|942.6|942.2|942.1|941.3|2345
1628691510000|2021-08-11 14:18:30|942.3|941.6|942.3|941.6|942.3|941.6|942.3|941.6|0
1628691520000|2021-08-11 14:18:40|942.4|941.7|942.7|942.2|942.9|942.2|942.4|941.7|1002
1628691530000|2021-08-11 14:18:50|942.9|942.3|942.9|942.5|942.9|942.5|942.9|942.3|213
1628691540000|2021-08-11 14:19:00|942.8|942.4|942.8|942|942.8|942.4|942.8|942|0
1628691550000|2021-08-11 14:19:10|942.7||942.7||942.7||942.7||0
1628691560000|2021-08-11 14:19:20|942.6|941.9|942.6|941.9|942.6|941.9|942.6|941.9|0
1628691570000|2021-08-11 14:19:30|942.5|941.8|942.5|941.8|942.5|941.8|942.5|941.8|0
1628691580000|2021-08-11 14:19:40|942.4|941.7|942.2|941.6|942.4|941.7|942.2|941.6|0
1628691590000|2021-08-11 14:19:50||941.9||941.9||941.9||941.9|0
1628691600000|2021-08-11 14:20:00|942.1|941.7|942|941.3|942.2|941.9|942|941.3|1002
1628691620000|2021-08-11 14:20:20|941.9|941.4|941.9|941.4|941.9|941.4|941.9|941.3|0
1628691630000|2021-08-11 14:20:30|942.1|941.5|942.2|941.7|942.6|941.8|942.1|941.5|187
1628691640000|2021-08-11 14:20:40|942.1|941.6|942|941.4|942.1|941.6|942|941.3|0
1628691650000|2021-08-11 14:20:50|941.9||941.9||941.9||941.9||0
1628691660000|2021-08-11 14:21:00|941.8||941.8||941.8||941.8||0
1628691680000|2021-08-11 14:21:20|941.7|941.2|941.6|941.1|941.7|941.2|941.5|940.9|1265
1628691700000|2021-08-11 14:21:40|941.5|940.9|941|940.8|941.5|940.9|941|940.4|663
1628691710000|2021-08-11 14:21:50|940.9|940.5|940.8|940.1|940.9|940.5|940.8|940|40
1628691720000|2021-08-11 14:22:00|940.7|940|940.6|940|940.7|940|940.6|940|0
1628691740000|2021-08-11 14:22:20|940.8|940.1|941|940.8|941|940.8|940.8|940.1|470
1628691750000|2021-08-11 14:22:30||940.7||940.5||940.7||940.4|0
1628691760000|2021-08-11 14:22:40|||||||||5
1628691770000|2021-08-11 14:22:50||940.6||940.6||940.7||940.6|0
1628691780000|2021-08-11 14:23:00|940.9|940.4|940.7|940.1|940.9|940.4|940.7|940|176
1628691810000|2021-08-11 14:23:30|940.6|940.4|940.3|939.6|940.6|940.5|940.1|939.5|3059
1628691820000|2021-08-11 14:23:40|940.5|939.7|940.8|940|940.8|940|940.5|939.7|242
1628691830000|2021-08-11 14:23:50|940.7||940.6||940.7||940.6||0
1628691840000|2021-08-11 14:24:00|940.7|940.1|941.3|940.4|941.4|940.6|940.7|940.1|955
1628691850000|2021-08-11 14:24:10|941.4|940.5|941.4|940.6|941.4|940.6|941.4|940.5|0
1628691860000|2021-08-11 14:24:20|941.6|940.8|942|941.3|942|941.3|941.4|940.8|101
1628691890000|2021-08-11 14:24:50|942.2|941.4|942.5|941.9|943|941.9|942.2|941.4|2441
1628691900000|2021-08-11 14:25:00|942.8|942.2|943|942.3|943|942.3|942.8|942.2|280
1628691910000|2021-08-11 14:25:10|943.3|942.4|943.2|942.6|943.6|942.6|943.2|942.3|1060
1628691920000|2021-08-11 14:25:20|943.1|942.7|943.1|942.6|943.2|942.7|943.1|942.5|2038
1628691930000|2021-08-11 14:25:30|943|942.5|942.6|942.5|943.1|942.6|942.6|942.1|1567
1628691960000|2021-08-11 14:26:00|942.5|942.2|942.8|942.2|943.1|942.5|942.5|941.9|773
1628691970000|2021-08-11 14:26:10|942.7||942.8||942.8||942.7||0
1628691990000|2021-08-11 14:26:30|942.7||942.5||942.8||942.5||0
1628692000000|2021-08-11 14:26:40|942.8|942.3|942.8|942.4|943|942.4|942.8|942.2|937
1628692010000|2021-08-11 14:26:50|942.7|942.2|942.6|941.9|942.8|942.4|942.1|941.8|1271
1628692030000|2021-08-11 14:27:10||942.1||942.1||942.1||942.1|0
1628692040000|2021-08-11 14:27:20|942.5|942.2|942.4|942.2|942.5|942.2|942.4|942.2|0
1628692050000|2021-08-11 14:27:30|942.3|942.1|942.3|942.1|942.4|942.1|942.3|942.1|763
1628692060000|2021-08-11 14:27:40|942.4|942.2|942.8|942.2|943|942.4|942.4|942.1|305
1628692070000|2021-08-11 14:27:50|943.1|942.3|942.8|942.4|943.5|942.4|942.8|942.3|0
1628692080000|2021-08-11 14:28:00|943.2|942.5|943.4|942.6|943.4|942.6|943.2|942.5|176
1628692110000|2021-08-11 14:28:30|943.3|942.5|943.3|942.7|943.3|942.7|943.3|942.3|0
1628692120000|2021-08-11 14:28:40||942.6||942.8||942.8||942.6|0
1628692140000|2021-08-11 14:29:00|943.2|942.7|943.2|942.7|943.3|942.7|943.2|942.7|0
1628692150000|2021-08-11 14:29:10|943.5|943.4|943.4|942.8|943.6|943.4|943.1|942.7|1203
1628692160000|2021-08-11 14:29:20|943.5|942.9|942.9|942.8|943.6|943|942.9|942.7|2926
1628692170000|2021-08-11 14:29:30|943|942.7|942.9|942.7|943.5|942.9|942.9|942.7|230
1628692180000|2021-08-11 14:29:40|943.2|942.8|942.8|942.4|943.2|942.8|942.8|942.3|1042
1628692200000|2021-08-11 14:30:00|942.7|942.5|942.4|941.8|942.7|942.5|942.3|941.7|233
1628692210000|2021-08-11 14:30:10|941.8|941.6|942.1|941.6|942.4|942|941.8|941.5|8720
1628692220000|2021-08-11 14:30:20||941.7||941.7||941.7||941.6|0
1628692230000|2021-08-11 14:30:30||941.6||941.7||941.7||941.6|0
1628692240000|2021-08-11 14:30:40||941.6||941.6||941.7||941.6|0
1628692250000|2021-08-11 14:30:50||941.7||941.7||941.7||941.7|0
1628692260000|2021-08-11 14:31:00|942.4|941.8|943|942.4|943|942.5|942.4|941.8|995
1628692270000|2021-08-11 14:31:10|942.9|942.6|943.6|942.9|943.6|943|942.9|942.6|196
1628692280000|2021-08-11 14:31:20|943.5|943|943.6|943|943.6|943|943.5|943|0
1628692290000|2021-08-11 14:31:30|943.8|943.2|943.5|943.2|944|943.2|943.5|943.2|0
1628692310000|2021-08-11 14:31:50||943.3||943.3||943.3||943.3|0
1628692330000|2021-08-11 14:32:10|943.4|943.2|943.4|943.2|943.5|943.2|943.3|943|935
1628692340000|2021-08-11 14:32:20|943.3|943|943.4|942.8|943.4|943|942.9|942.6|2013
1628692350000|2021-08-11 14:32:30||942.9||942.9||943.2||942.9|0
1628692360000|2021-08-11 14:32:40|943.3||943.3||943.4||943.3||0
1628692370000|2021-08-11 14:32:50|943.2|942.7|943.2|942.7|943.2|942.7|942.9|942.6|869
1628692380000|2021-08-11 14:33:00|943.1|942.4|942.8|942.4|943.1|942.4|942.8|942.2|282
1628692390000|2021-08-11 14:33:10|942.7|942.3|942.7|941.8|942.7|942.3|942.7|941.8|0
1628692400000|2021-08-11 14:33:20|942.6|941.9|942.5|941.7|942.6|941.9|942.5|941.7|316
1628692420000|2021-08-11 14:33:40|942.4||942.1||942.4||942.1||0
1628692440000|2021-08-11 14:34:00|942|941.8|941.5|941.1|942.1|941.8|941.5|941.1|3120
1628692450000|2021-08-11 14:34:10|941.6|940.9|941.4|940.6|941.9|940.9|941.4|940.6|683
1628692460000|2021-08-11 14:34:20|941.3|940.7|941|940.3|941.3|940.7|941|940.3|200
1628692470000|2021-08-11 14:34:30|940.9||940.7||940.9||940.7||0
1628692490000|2021-08-11 14:34:50|940.6|940.1|940.6|940|940.7|940.1|940.6|939.9|0
1628692500000|2021-08-11 14:35:00|940.5|939.9|940.5|939.9|940.5|939.9|940.5|939.8|0
1628692510000|2021-08-11 14:35:10|940.4|939.8|940.4|939.9|940.4|939.9|940.4|939.8|0
1628692520000|2021-08-11 14:35:20|940.3|940|940.1|939.5|940.3|940|940.1|939.5|803
1628692530000|2021-08-11 14:35:30|940.3|939.6|940.2|939.7|940.3|939.7|940.2|939.5|0
1628692540000|2021-08-11 14:35:40|940.1|939.6|940.1|939.4|940.1|939.6|940.1|939.4|761
1628692550000|2021-08-11 14:35:50||939.5||939.7||939.7||939.5|0
1628692560000|2021-08-11 14:36:00|940|939.5|939.8|939.4|940.1|939.5|939.8|939|333
1628692580000|2021-08-11 14:36:20|940|939.5|940.5|939.8|940.6|939.8|940|939.4|413
1628692590000|2021-08-11 14:36:30|940|939.6|940.6|940.2|940.9|940.2|940|939.6|181
1628692600000|2021-08-11 14:36:40|940.5|939.9|940.4|940|940.5|940|940.3|939.6|597
1628692610000|2021-08-11 14:36:50|940.7|940.1|940.8|940.4|940.8|940.5|940.7|940.1|182
1628692620000|2021-08-11 14:37:00|940.7|940.5|940.7|940.4|940.7|940.5|940.7|940.4|12
1628692630000|2021-08-11 14:37:10|940.6|940.2|940.3|939.7|940.6|940.2|940.2|939.5|2019
1628692640000|2021-08-11 14:37:20|940.2||940.3||940.3||940.2||0
1628692650000|2021-08-11 14:37:30|940.2|939.8|940.3|939.7|940.3|939.8|940.2|939.7|0
1628692660000|2021-08-11 14:37:40|940.2|939.5|940.1|939.4|940.2|939.5|940.1|939.3|350
1628692670000|2021-08-11 14:37:50||939.5||939.5||939.5||939.5|0
1628692680000|2021-08-11 14:38:00|940|939.4|939.8|939.1|940|939.4|939.8|939.1|464
1628692700000|2021-08-11 14:38:20||938.9||939.3||939.3||938.7|880
1628692720000|2021-08-11 14:38:40|939.7|939.1|939.5|938.9|939.8|939.1|939.5|938.8|44
1628692730000|2021-08-11 14:38:50||939.2||939.2||939.2||939.2|0
1628692770000|2021-08-11 14:39:30|939.4|938.9|939.2|938.7|939.5|938.9|939.2|938.7|757
1628692780000|2021-08-11 14:39:40|939.3||939.2||939.3||939.2||0
1628692800000|2021-08-11 14:40:00|939.3|938.8|939.5|939.2|939.8|939.2|939.3|938.8|1384
1628692820000|2021-08-11 14:40:20|939.8|939.3|939.8|939.3|939.8|939.4|939.8|939.3|175
1628692830000|2021-08-11 14:40:30|939.5|939.2|939.5|939.2|939.5|939.2|939.5|939.2|0
1628692860000|2021-08-11 14:41:00|939.8|939.3|939.5|939.2|939.8|939.3|939.5|939.2|695
1628692910000|2021-08-11 14:41:50|939.4|939.1|939.5|939.2|939.5|939.2|939.4|938.9|1119
1628692940000|2021-08-11 14:42:20|939.8|939.3|939.5|939.2|939.8|939.5|939.5|939.2|268
1628692950000|2021-08-11 14:42:30|939.4||939.4||939.4||939.4||0
1628692970000|2021-08-11 14:42:50||939||939.2||939.2||938.9|45
1628692980000|2021-08-11 14:43:00|939.3|939|939.3|939|939.3|939|939.1|938.9|52
1628693000000|2021-08-11 14:43:20||938.9||939||939||938.8|792
1628693030000|2021-08-11 14:43:50||938.9||939||939.1||938.9|0
1628693040000|2021-08-11 14:44:00|939.4|939.1|939.3|939.1|939.5|939.3|939.3|939|603
1628693050000|2021-08-11 14:44:10||939||939||939||939|0
1628693060000|2021-08-11 14:44:20|939.5|939.1|939.5|939.4|939.5|939.4|939.5|939.1|277
1628693070000|2021-08-11 14:44:30|939.7|939.5|940|939.5|940.4|939.5|939.7|939.5|292
1628693080000|2021-08-11 14:44:40||939.4||939.5||939.5||939.4|0
1628693090000|2021-08-11 14:44:50||939.7||939.8||939.8||939.7|0
1628693110000|2021-08-11 14:45:10|939.9|939.7|939.7|939.4|939.9|939.7|939.6|939.2|1986
1628693120000|2021-08-11 14:45:20|939.6|939.2|939.5|939.2|939.7|939.2|939.4|939.2|451
1628693160000|2021-08-11 14:46:00|939.4|938.9|939.3|938.8|939.5|938.9|939.2|938.8|734
1628693170000|2021-08-11 14:46:10|939.2||939.1||939.2||939.1||0
1628693180000|2021-08-11 14:46:20|939|938.7|938.9|938.7|939|938.7|938.9|938.7|1306
1628693190000|2021-08-11 14:46:30|939||939||939||939||0
1628693200000|2021-08-11 14:46:40|938.9|938.8|938.9|938.8|938.9|938.8|938.9|938.8|0
1628693220000|2021-08-11 14:47:00|939|938.9|939.8|939.4|939.9|939.4|939|938.9|789
1628693230000|2021-08-11 14:47:10||939.5||939.5||939.5||939.5|0
1628693250000|2021-08-11 14:47:30|939.7|939.6|939.6|939.4|939.8|939.6|939.6|939.4|759
1628693260000|2021-08-11 14:47:40|939.7||939.7||939.7||939.7||0
1628693280000|2021-08-11 14:48:00|939.6|939.3|939.5|939.3|939.6|939.3|939.5|939.2|388
1628693330000|2021-08-11 14:48:50|939.7|939.4|939.6|939.3|939.7|939.6|939.6|939.3|1598
1628693340000|2021-08-11 14:49:00||939.4||939.3||939.4||939.3|0
1628693350000|2021-08-11 14:49:10|939.7|939.4|940.6|940.1|940.7|940.1|939.7|939.4|1428
1628693360000|2021-08-11 14:49:20|940.7|940.2|940.4|939.9|940.7|940.2|940.1|939.7|2152
1628693380000|2021-08-11 14:49:40|940.3||940.3||940.3||940.3||0
1628693390000|2021-08-11 14:49:50|940.2||940.2||940.2||940.2||0
1628693400000|2021-08-11 14:50:00|940.1|939.7|939.9|939.5|940.1|939.9|939.6|939.1|5375
1628693410000|2021-08-11 14:50:10|939.8|939.6|940.1|939.9|940.1|939.9|939.8|939.6|807
1628693420000|2021-08-11 14:50:20|940.2|940|941|940.2|941.1|940.2|940.2|939.9|268
1628693430000|2021-08-11 14:50:30|940.9||940.8||940.9||940.8||0
1628693460000|2021-08-11 14:51:00|940.7|940.3|941.6|940.9|941.8|940.9|940.7|940.3|6151
1628693470000|2021-08-11 14:51:10|941.5|940.7|941.4|940.5|941.5|940.7|941.4|940.5|1000
1628693480000|2021-08-11 14:51:20|941.2|940.4|940.5|939.9|941.2|940.4|940.5|939.9|638
1628693490000|2021-08-11 14:51:30|940.4||940.4||940.4||940.4||0
1628693500000|2021-08-11 14:51:40||940||940||940||940|0
1628693510000|2021-08-11 14:51:50|940.6|940.1|940.6|940.3|940.6|940.3|940.6|940.1|250
1628693520000|2021-08-11 14:52:00||940.4||940.3||940.4||940.3|0
1628693540000|2021-08-11 14:52:20|940.5|940.2|940.3|939.5|940.5|940.2|940.1|939.5|1161
1628693550000|2021-08-11 14:52:30|940.2|939.4|939.8|939.2|940.2|939.5|939.8|939.2|0
1628693570000|2021-08-11 14:52:50|939.7|939.3|939.7|939.3|939.7|939.3|939.7|939.3|0
1628693580000|2021-08-11 14:53:00|939.6|939.2|939.9|939.6|939.9|939.7|939.6|939.1|1245
1628693590000|2021-08-11 14:53:10|940|939.7|940.5|940|940.7|940|940|939.7|372
1628693600000|2021-08-11 14:53:20|940.4||940.3||940.5||940.3||0
1628693610000|2021-08-11 14:53:30|940.5|940.1|940.8|940.3|941.1|940.4|940.5|940|2020
1628693620000|2021-08-11 14:53:40|940.9|940.4|941.7|940.8|941.7|940.8|940.9|940.4|1500
1628693630000|2021-08-11 14:53:50|941.6|941|941.6|941|941.6|941.1|941.6|941|464
1628693640000|2021-08-11 14:54:00|941.5|940.8|941|940.3|941.5|940.9|941|940.3|1745
1628693650000|2021-08-11 14:54:10||940.2||940||940.2||940|0
1628693660000|2021-08-11 14:54:20|940.9|940.5|940.7|940|940.9|940.5|940.7|940|1464
1628693670000|2021-08-11 14:54:30||940.1||940.1||940.1||940.1|0
1628693680000|2021-08-11 14:54:40|940.8|940.2|941.4|940.9|941.5|940.9|940.8|940.2|792
1628693690000|2021-08-11 14:54:50|941.3||941.2||941.3||941.2||0
1628693700000|2021-08-11 14:55:00|941.3|941|941.3|941|941.3|941|941.3|941|302
1628693710000|2021-08-11 14:55:10||940.9||940.9||940.9||940.9|0
1628693730000|2021-08-11 14:55:30|940.9|940.8|941|940.4|941.2|940.9|940.8|940.4|3645
1628693740000|2021-08-11 14:55:40||940.3||940.3||940.3||940.3|0
1628693750000|2021-08-11 14:55:50||940.4||940.5||940.5||940.4|0
1628693760000|2021-08-11 14:56:00|940.9|940.3|940.6|940|940.9|940.3|940.6|939.9|657
1628693780000|2021-08-11 14:56:20|940.5||940.5||940.5||940.5||0
1628693790000|2021-08-11 14:56:30|940.6|940.2|940.6|940.2|940.9|940.4|940.6|940.2|810
1628693800000|2021-08-11 14:56:40|940.5||940.5||940.5||940.5||0
1628693840000|2021-08-11 14:57:20|940.4|940|940.1|939.7|940.5|940.2|940.1|939.6|275
1628693860000|2021-08-11 14:57:40||939.6||939.6||939.7||939.6|0
1628693870000|2021-08-11 14:57:50|940|940|940.1|939.6|940.1|940|940|939.6|2000
1628693880000|2021-08-11 14:58:00|940|939.7|940|939.7|940.1|939.7|939.9|939.6|0
1628693890000|2021-08-11 14:58:10|940.1|939.8|940.1|939.7|940.3|940|940.1|939.7|991
1628693910000|2021-08-11 14:58:30|940.2|939.8|940.3|940|940.3|940|940.2|939.8|165
1628693920000|2021-08-11 14:58:40|940.6|940.1|941|940.4|941.1|940.5|940.5|940.1|621
1628693950000|2021-08-11 14:59:10||940.5||940.5||940.5||940.5|0
1628693980000|2021-08-11 14:59:40|940.9|940.6|940.8|940.1|940.9|940.6|940.8|940.1|783
1628693990000|2021-08-11 14:59:50||940.2||940.6||940.6||940.2|0
1628694000000|2021-08-11 15:00:00|940.7|940.3|941|940.5|941|940.9|940.7|940.3|1932
1628694010000|2021-08-11 15:00:10||940.6||940.6||940.6||940.6|0
1628694020000|2021-08-11 15:00:20|940.9|940.5|940.6|940.3|940.9|940.5|940.3|940.2|1788
1628694050000|2021-08-11 15:00:50|940.5|940|940.1|939.8|940.6|940.3|940.1|939.7|1346
1628694060000|2021-08-11 15:01:00||939.7||939.7||939.8||939.7|0
1628694070000|2021-08-11 15:01:10|940||940||940||940||0
1628694110000|2021-08-11 15:01:50|939.9|939.6|939.8|939.4|940|939.6|939.8|939.3|598
1628694120000|2021-08-11 15:02:00|940|939.5|940|939.4|940|939.7|940|939.4|216
1628694130000|2021-08-11 15:02:10|939.9|939.7|939.6|939.2|939.9|939.7|939.6|939.1|0
1628694140000|2021-08-11 15:02:20||939.1||939.1||939.1||939.1|0
1628694160000|2021-08-11 15:02:40|939.5||939.4||939.6||939.4||0
1628694170000|2021-08-11 15:02:50|939.3|939|939.1|938.7|939.3|939|939.1|938.7|547
1628694180000|2021-08-11 15:03:00|939|938.6|938.6|938.1|939|938.6|938.4|938|689
1628694190000|2021-08-11 15:03:10|938.4|938|938.4|938|938.4|938.1|938|937.6|1172
1628694200000|2021-08-11 15:03:20|938.3|938.1|938.3|938|938.3|938.1|938.3|938|0
1628694210000|2021-08-11 15:03:30|938.2|938.1|938.3|938|938.3|938.1|938.2|937.9|266
1628694240000|2021-08-11 15:04:00|938.2|937.7|938.1|937.6|938.2|937.7|938.1|937.5|1
1628694250000|2021-08-11 15:04:10|938||937.9||938||937.9||0
1628694260000|2021-08-11 15:04:20|937.8|937.7|937.8|937.7|937.8|937.7|937.8|937.7|0
1628694270000|2021-08-11 15:04:30|||||||||46
1628694280000|2021-08-11 15:04:40|937.7|937.6|937.5|937.3|937.7|937.6|937.5|937.3|780
1628694290000|2021-08-11 15:04:50|937.4|937.1|937.4|937|937.5|937.1|937.4|936.9|687
1628694300000|2021-08-11 15:05:00|937.3|936.9|937.2|936.8|937.3|936.9|937.2|936.8|0
1628694310000|2021-08-11 15:05:10||936.9||936.8||936.9||936.8|0
1628694320000|2021-08-11 15:05:20|937.4|937|938|937.3|938.1|937.4|937.2|937|485
1628694330000|2021-08-11 15:05:30|937.7|937.4|937.7|937.3|937.7|937.4|937.7|937.3|0
1628694350000|2021-08-11 15:05:50||937.4||937.5||937.5||937.4|0
1628694360000|2021-08-11 15:06:00|938|937.6|937.8|937.5|938.4|937.6|937.8|937.5|658
1628694370000|2021-08-11 15:06:10|937.7||937.7||937.7||937.7||0
1628694380000|2021-08-11 15:06:20|937.6|937.3|937.6|937.5|937.6|937.5|937.6|937.3|562
1628694400000|2021-08-11 15:06:40|937.5|937.3|937.3|936.6|937.5|937.3|937.1|936.5|904
1628694410000|2021-08-11 15:06:50|937.1|936.7|936.9|936.6|937.1|936.7|936.9|936.6|0
1628694460000|2021-08-11 15:07:40|936.8||936.8||936.8||936.8||0
1628694470000|2021-08-11 15:07:50|937.1|936.4|937.7|937|937.8|937.1|937|936.4|1206
1628694480000|2021-08-11 15:08:00|937.6|937.1|936.9|936.3|937.6|937.1|936.9|936.3|1844
1628694490000|2021-08-11 15:08:10|936.8|936.4|936.6|936.2|936.8|936.4|936.6|935.9|0
1628694500000|2021-08-11 15:08:20||936.3||936.2||936.3||936.2|0
1628694520000|2021-08-11 15:08:40||936.3||936.3||936.3||936.3|0
1628694530000|2021-08-11 15:08:50||936.2||936.2||936.2||936.2|0
1628694540000|2021-08-11 15:09:00|936.5|936|936.1|935.8|936.5|936|936.1|935.4|1620
1628694550000|2021-08-11 15:09:10|936.3|935.9|936.4|936.2|936.7|936.2|936.3|935.9|495
1628694560000|2021-08-11 15:09:20|936.7|936.3|936.7|935.9|937.1|936.5|936.7|935.9|142
1628694570000|2021-08-11 15:09:30|936.6|936.5|936.6|936.5|936.7|936.5|936.6|936.5|0
1628694600000|2021-08-11 15:10:00|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|255
1628694610000|2021-08-11 15:10:10|936.9|936.7|937|936.8|937.2|936.8|936.9|936.7|334
1628694630000|2021-08-11 15:10:30||936.9||936.9||936.9||936.9|200
1628694640000|2021-08-11 15:10:40|937.1|937|937.2|936.9|937.4|937|937.1|936.9|1003
1628694650000|2021-08-11 15:10:50|937.4|937|937.6|937.1|937.7|937.1|937.4|937|119
1628694660000|2021-08-11 15:11:00||937||937||937||937|0
1628694670000|2021-08-11 15:11:10||937.2||937.2||937.2||937.2|0
1628694680000|2021-08-11 15:11:20||937.3||937.3||937.3||937.3|0
1628694690000|2021-08-11 15:11:30|937.5|937.2|937.2|937|937.5|937.2|937.2|937|677
1628694710000|2021-08-11 15:11:50|937.1|936.9|937.2|936.9|937.2|937|937|936.7|4372
1628694720000|2021-08-11 15:12:00|937.1|936.8|936.7|936.5|937.1|936.9|936.7|936.5|1720
1628694730000|2021-08-11 15:12:10|936.6|936.6|936.8|936.6|936.9|936.6|936.6|936.6|1435
1628694780000|2021-08-11 15:13:00||936.5||936.6||936.6||936.5|0
1628694800000|2021-08-11 15:13:20|936.7|936.5|936.6|936.4|936.8|936.5|936.4|936.2|10414
1628694810000|2021-08-11 15:13:30|936.5|936.3|937.6|936.8|937.7|936.8|936.5|936.3|1230
1628694820000|2021-08-11 15:13:40|937.5||937.4||937.5||937.4||0
1628694830000|2021-08-11 15:13:50|937.3||937.3||937.3||937.3||0
1628694850000|2021-08-11 15:14:10|937.4|936.9|937.5|937|937.6|937.3|937.4|936.8|4868
1628694860000|2021-08-11 15:14:20|937.3|937.1|937.9|937.3|937.9|937.3|937.3|937|305
1628694870000|2021-08-11 15:14:30|937.8||937.8||937.8||937.8||0
1628694890000|2021-08-11 15:14:50|937.7|937.4|937.7|937.3|937.7|937.4|937.7|937.3|0
1628694900000|2021-08-11 15:15:00|937.6|937.2|937.6|937.1|937.7|937.4|937.2|937|1656
1628694920000|2021-08-11 15:15:20|937.5|936.8|936.9|936.6|937.5|936.9|936.9|936.6|2154
1628694930000|2021-08-11 15:15:30||936.5||936.5||936.5||936.5|0
1628694940000|2021-08-11 15:15:40|936.8||936.7||936.8||936.7||313
1628694950000|2021-08-11 15:15:50|936.8|936.6|937.3|936.9|937.3|936.9|936.8|936.6|927
1628694960000|2021-08-11 15:16:00|937.2||937.2||937.2||937.2||0
1628694970000|2021-08-11 15:16:10|937.1|936.8|937|936.7|937.1|936.9|936.9|936.6|1589
1628695000000|2021-08-11 15:16:40|937.1|936.8|937|936.7|937.1|936.8|937|936.7|453
1628695010000|2021-08-11 15:16:50|936.9|936.4|936.6|936.4|936.9|936.6|936.5|936.1|1236
1628695020000|2021-08-11 15:17:00|936.5|936.1|936.5|935.9|936.5|936.1|936.5|935.9|502
1628695030000|2021-08-11 15:17:10|936.4|936.1|936.5|936.1|936.5|936.3|936.4|936.1|1198
1628695040000|2021-08-11 15:17:20|936.6|936.2|936.9|936.7|936.9|936.7|936.6|936.2|1525
1628695060000|2021-08-11 15:17:40|936.8|936.5|936.7|936.3|936.8|936.5|936.7|936.2|1122
1628695070000|2021-08-11 15:17:50|936.6||936.6||936.6||936.6||0
1628695080000|2021-08-11 15:18:00|936.5|935.2|936.1|935.4|936.5|935.4|936.1|935.2|30661
1628695090000|2021-08-11 15:18:10|935.9|935.3|935.8|935.4|935.9|935.5|935.5|935.2|1888
1628695100000|2021-08-11 15:18:20||935.5||935.4||935.5||935.4|0
1628695110000|2021-08-11 15:18:30|935.7|935.5|936|935.7|936|935.8|935.7|935.5|1021
1628695140000|2021-08-11 15:19:00|936.1|935.8|936.3|936|936.7|936.2|936.1|935.8|3177
1628695160000|2021-08-11 15:19:20||936.1||936.1||936.1||936.1|0
1628695170000|2021-08-11 15:19:30|936.2|936|936.1|935.7|936.3|936|936.1|935.6|749
1628695180000|2021-08-11 15:19:40|936||935.9||936||935.9||0
1628695190000|2021-08-11 15:19:50|936|935.8|936.1|935.7|936.1|935.9|936|935.6|551
1628695200000|2021-08-11 15:20:00|936.2|935.8|936.1|935.8|936.2|935.9|936.1|935.8|930
1628695210000|2021-08-11 15:20:10|936|935.7|936|935.7|936.1|935.7|936|935.6|608
1628695220000|2021-08-11 15:20:20|936.1|935.8|936.2|935.9|936.2|935.9|936.1|935.8|493
1628695240000|2021-08-11 15:20:40|936.3|936|936.3|936.1|936.5|936.1|936.2|936|1102
1628695250000|2021-08-11 15:20:50|936.2|936|936.1|936|936.3|936|936|935.8|2265
1628695260000|2021-08-11 15:21:00||935.6||935.9||935.9||935.6|2000
1628695270000|2021-08-11 15:21:10|936.2|936|936.4|936.2|936.6|936.3|936.2|936|2107
1628695280000|2021-08-11 15:21:20||936.3||936.3||936.3||936.3|0
1628695290000|2021-08-11 15:21:30|936.5|936.4|936.6|936.3|936.6|936.4|936.5|936.3|477
1628695320000|2021-08-11 15:22:00|936.5|936.5|936.5|936.3|936.6|936.5|936.5|936.3|2650
1628695330000|2021-08-11 15:22:10|936.4|936.2|936.2|936|936.4|936.3|936.2|935.7|4356
1628695350000|2021-08-11 15:22:30|936.1|935.8|936.5|936.3|936.5|936.3|936.1|935.7|2277
1628695360000|2021-08-11 15:22:40|936.6|936.4|936.8|936.6|936.8|936.6|936.6|936.4|1680
1628695370000|2021-08-11 15:22:50|936.9|936.7|937.2|936.7|937.3|936.8|936.9|936.7|475
1628695410000|2021-08-11 15:23:30|937.3|936.8|937.2|937|937.3|937.1|936.9|936.7|9504
1628695420000|2021-08-11 15:23:40||937.1||937||937.1||937|544
1628695430000|2021-08-11 15:23:50|937.1|937.1|937|936.7|937.1|937.1|936.9|936.7|1332
1628695440000|2021-08-11 15:24:00|936.9|936.8|937|936.7|937|936.8|936.9|936.7|736
1628695450000|2021-08-11 15:24:10|937.1|936.8|937.2|936.9|937.2|936.9|937.1|936.8|490
1628695460000|2021-08-11 15:24:20|937.3|936.8|937.3|937.2|937.3|937.2|937.3|936.8|607
1628695470000|2021-08-11 15:24:30|937.4|937.3|937.8|937.3|937.9|937.3|937.4|937.3|391
1628695500000|2021-08-11 15:25:00|937.7||937.6||937.7||937.6||0
1628695530000|2021-08-11 15:25:30|937.5|937.2|937.7|937.3|937.7|937.5|937.4|937|1621
1628695540000|2021-08-11 15:25:40|937.8|937.4|938.1|937.7|938.4|937.8|937.8|937.4|2164
1628695550000|2021-08-11 15:25:50|938.5|937.8|938.6|938.1|938.8|938.2|938.3|937.8|5411
1628695560000|2021-08-11 15:26:00|938.5|937.8|938.6|938.2|938.6|938.2|938.4|937.7|7125
1628695570000|2021-08-11 15:26:10|938.5|938.3|938.6|938.3|938.6|938.4|938.3|938.1|2869
1628695590000|2021-08-11 15:26:30|938.8|938.4|939|938.7|939.4|938.8|938.5|938.3|8105
1628695600000|2021-08-11 15:26:40|938.9|938.6|938.5|938.3|938.9|938.6|938.5|938.3|1620
1628695610000|2021-08-11 15:26:50|938.4|938.4|938.9|938.4|939.1|938.4|938.4|938.1|1613
1628695620000|2021-08-11 15:27:00|938.8|938.5|938.7|938.5|938.9|938.5|938.7|938.5|0
1628695630000|2021-08-11 15:27:10|938.9|938.6|939.4|938.9|939.5|938.9|938.7|938.6|911
1628695640000|2021-08-11 15:27:20|939.5||939.6||939.7||939.5||0
1628695650000|2021-08-11 15:27:30|939.4||939.4||939.4||939.4||151
1628695670000|2021-08-11 15:27:50|939.3|939|939.4|938.9|939.4|939|939.3|938.9|0
1628695680000|2021-08-11 15:28:00|939.6|939|939.7|939.3|939.7|939.3|939.6|939|726
1628695690000|2021-08-11 15:28:10|939.6|939.4|939.6|939.2|939.6|939.4|939.6|939.2|812
1628695700000|2021-08-11 15:28:20|939.5|939.1|938.9|938.2|939.5|939.1|938.9|937.9|4311
1628695720000|2021-08-11 15:28:40|938.8|937.9|938.7|938|938.8|938|938.5|937.7|1177
1628695730000|2021-08-11 15:28:50|938.6|938.1|938.9|938.1|938.9|938.2|938.3|937.9|3726
1628695740000|2021-08-11 15:29:00||938.2||938.2||938.2||938.2|23
1628695750000|2021-08-11 15:29:10||938.7||938.2||938.7||938.2|4
1628695760000|2021-08-11 15:29:20|938.8|938.1|938.8|938.1|938.8|938.1|938.8|937.9|0
1628695770000|2021-08-11 15:29:30|938.7|938.2|938.6|938.2|938.7|938.2|938.6|937.6|467
1628695780000|2021-08-11 15:29:40|938.5|937.6|938.3|937.4|938.5|937.6|938.3|937.4|417
1628695790000|2021-08-11 15:29:50|938.4|937.3|938.2|937.3|938.4|937.3|938.2|937|0
1628751610000|2021-08-12 07:00:10|947|945|946.8|944.4|947|946.3|946.8|944.4|4145
1628751620000|2021-08-12 07:00:20|946.7|942|945.8|942.1|946.7|942.1|944.8|942|231
1628751630000|2021-08-12 07:00:30|946||945.6||946||945.6||0
1628751640000|2021-08-12 07:00:40|945.8||945.4||946||945.4||0
1628751650000|2021-08-12 07:00:50|945.8|942.2|946.6|942.1|946.8|943.3|945.8|942|0
1628751660000|2021-08-12 07:01:00|946.5|942.9|946.1|943.2|946.5|943.7|945.9|942|0
1628751670000|2021-08-12 07:01:10|946.3|943.3|945.9|943.2|946.3|943.5|945.9|943.1|0
1628751680000|2021-08-12 07:01:20|945.8|943.3|945.4|943.1|945.8|943.4|945.4|943.1|0
1628751690000|2021-08-12 07:01:30|945.3|942.9|944|942.1|945.3|943|943|942|6356
1628751720000|2021-08-12 07:02:00|944.6|942.2|946.3|943.7|946.4|944|944.6|942.2|1443
1628751730000|2021-08-12 07:02:10||943.8||944.3||944.3||943.8|0
1628751740000|2021-08-12 07:02:20|946.4|944.1|946.3|943.9|946.4|944.2|946.3|943.7|0
1628751750000|2021-08-12 07:02:30|946.2|943.7|946.3|943.7|946.3|943.7|945.9|943.7|0
1628751760000|2021-08-12 07:02:40|945.7|943.5|945.6|943.5|945.7|943.5|945.6|943.5|0
1628751770000|2021-08-12 07:02:50|944|943.7|944|943.5|945.6|943.7|944|943.5|944
1628751780000|2021-08-12 07:03:00|944.7|943.7|944.3|943.5|946.4|944|944|943.5|3318
1628751790000|2021-08-12 07:03:10|944.5|943.6|944.5|943.5|946.3|943.7|944|943.5|6111
1628751800000|2021-08-12 07:03:20|944.9|943.6|946.3|944|946.4|944|944.5|943.5|1099
1628751810000|2021-08-12 07:03:30|946.2||946.3||946.3||946.1||0
1628751820000|2021-08-12 07:03:40|946.2||946.3||946.3||946.1||0
1628751830000|2021-08-12 07:03:50|946.2||946.3||946.3||946.1||0
1628751840000|2021-08-12 07:04:00|946.2|945|947.9|945.5|948.7|945.9|946.1|945|2719
1628751850000|2021-08-12 07:04:10|947.8|945.9|947.8|945.9|947.8|946|947.8|945.9|0
1628751870000|2021-08-12 07:04:30|948|946|948|946|948|946.1|948|945.9|525
1628751880000|2021-08-12 07:04:40|947.8|945.9|947.4|945.2|947.8|945.9|947.4|945.2|0
1628751890000|2021-08-12 07:04:50|947.3|945.3|946.7|944.1|947.3|945.3|946.6|944|0
1628751900000|2021-08-12 07:05:00|946.6|944.2|946.1|944.1|946.6|944.2|946.1|944.1|0
1628751910000|2021-08-12 07:05:10|946|944.7|948|946.1|948|946.1|946|944.7|2017
1628751930000|2021-08-12 07:05:30|948.9|946.2|948.9|947|948.9|947|948.8|946.2|230
1628751940000|2021-08-12 07:05:40|949|947.1|949|947.2|949|947.2|949|947.1|0
1628751950000|2021-08-12 07:05:50|950|947.3|952|950.4|952|950.6|950|947.3|121783
1628751960000|2021-08-12 07:06:00|951.9|950.3|949.7|948.4|952|950.3|949.7|948.4|8269
1628751970000|2021-08-12 07:06:10|949.6|948.3|948.6|947.9|949.8|948.3|948.6|947.2|3614
1628751980000|2021-08-12 07:06:20|948.7|948|950.2|948.5|950.6|948.6|948.7|948|1342
1628751990000|2021-08-12 07:06:30|950.3|948.6|949.8|948.3|952|949.6|949.2|948.3|6928
1628752000000|2021-08-12 07:06:40|949.7|947.8|949.2|947.8|949.7|947.8|948|947.2|5531
1628752010000|2021-08-12 07:06:50|947.8|947.5|948.3|946.5|949.2|947.5|947.8|946.5|10018
1628752020000|2021-08-12 07:07:00|948.2|946.4|947.4|945.8|948.2|946.4|947.3|945.5|503
1628752030000|2021-08-12 07:07:10|947.7|947|948.8|947.1|949.2|947.2|947.7|947|1320
1628752040000|2021-08-12 07:07:20|948.9|947.2|951|949.1|951.3|949.3|948.9|947.2|1000
1628752050000|2021-08-12 07:07:30|950.9|948.9|950.9|949.1|950.9|949.1|950.9|948.9|0
1628752060000|2021-08-12 07:07:40||949.2||949.4||949.4||949.2|0
1628752070000|2021-08-12 07:07:50||949.5||949.5||949.5||949.5|53
1628752080000|2021-08-12 07:08:00||949.6||949.3||949.8||949.2|0
1628752090000|2021-08-12 07:08:10|950.8|949|950.8|949.6|950.8|949.7|950.8|948.8|0
1628752100000|2021-08-12 07:08:20|950.9|949.7|950.9|949.7|950.9|949.8|950.9|949.4|99
1628752110000|2021-08-12 07:08:30|951|949.8|951.9|950.2|951.9|950.2|951|949.8|1027
1628752120000|2021-08-12 07:08:40|950.4|950.3|950.4|949.3|950.4|950.3|950.3|949.3|5506
1628752130000|2021-08-12 07:08:50|950.3|949.1|950.3|948.9|950.3|949.1|950.3|948.9|0
1628752140000|2021-08-12 07:09:00||948.7||948.7||948.7||948.6|0
1628752150000|2021-08-12 07:09:10|950.4|949.2|950.4|949.2|950.4|949.3|950.4|949.2|0
1628752160000|2021-08-12 07:09:20|950.1|949.3|950.1|949.2|950.1|949.3|950.1|949.2|0
1628752170000|2021-08-12 07:09:30|950|948.7|949.8|948.4|950|948.7|949.8|948.3|217
1628752180000|2021-08-12 07:09:40|949.7|948.2|949.6|948.1|949.7|948.2|949.6|948|0
1628752190000|2021-08-12 07:09:50|949.5|947.9|949.4|948|949.5|948|949.4|947.9|0
1628752210000|2021-08-12 07:10:10|949.3|947.8|948.2|946.1|949.4|947.9|948.2|945.8|5492
1628752220000|2021-08-12 07:10:20|948.1|946|947.4|946.3|948.1|946.3|947.1|945.8|538
1628752230000|2021-08-12 07:10:30|947.3|946.1|947.3|946.2|947.3|946.4|947.3|945.7|0
1628752240000|2021-08-12 07:10:40|947.5|946.3|947.9|946.4|948.6|947.4|947.5|946.3|164
1628752250000|2021-08-12 07:10:50||946.5||946.5||946.7||946.5|0
1628752260000|2021-08-12 07:11:00|947.8|946.4|946.8|945.3|947.8|946.4|946.6|945.1|2139
1628752270000|2021-08-12 07:11:10|946.9|945.4|947.2|946|947.6|946.1|946.9|945.4|0
1628752280000|2021-08-12 07:11:20||945.8||945.9||945.9||945.8|0
1628752290000|2021-08-12 07:11:30|947.1|946|947.1|946|947.1|946.1|947.1|945.9|0
1628752300000|2021-08-12 07:11:40|947|945.9|946.4|945.2|947|946|946.4|945.1|676
1628752330000|2021-08-12 07:12:10|946.3|945.1|945.3|944|946.3|945.1|944.9|944|3266
1628752340000|2021-08-12 07:12:20|945.4|945|945.1|944|945.5|945|945|944|157
1628752360000|2021-08-12 07:12:40|945|943.6|944.8|943.5|945|943.7|944.7|943.2|0
1628752370000|2021-08-12 07:12:50|944.7|943.2|944.6|943.6|944.8|943.9|944.6|942.7|3455
1628752390000|2021-08-12 07:13:10|943.2|943.1|944.4|943.1|944.6|943.6|943.2|942.9|2050
1628752400000|2021-08-12 07:13:20||943||943.2||943.5||943|0
1628752410000|2021-08-12 07:13:30||943||943.1||943.4||943|0
1628752420000|2021-08-12 07:13:40|944.3|943.3|943.9|942.4|944.3|943.3|943.9|942.2|369
1628752430000|2021-08-12 07:13:50|943.8|942.2|943.1|942|943.8|942.2|943.1|942|0
1628752440000|2021-08-12 07:14:00|943|942.1|944.5|942.9|944.6|944|943|942.1|4994
1628752450000|2021-08-12 07:14:10|944.7|943|946.8|945.3|947.7|946.2|944.7|943|1210
1628752460000|2021-08-12 07:14:20|946.7|945.4|946.4|945|946.7|945.7|946.4|944.9|0
1628752470000|2021-08-12 07:14:30|946.3|944.8|946|944.5|946.3|944.8|946|944.4|0
1628752480000|2021-08-12 07:14:40|945.9|944.6|945.8|944.6|945.9|944.7|945.8|944.6|0
1628752490000|2021-08-12 07:14:50|945.7||945.7||945.7||945.7||0
1628752510000|2021-08-12 07:15:10|945.6|944.4|946.7|945.3|946.7|945.3|945.4|944.4|2185
1628752520000|2021-08-12 07:15:20|946.6|945.1|947|945.3|947.5|945.8|946.6|945.1|0
1628752530000|2021-08-12 07:15:30|946.9|945.5|946.2|944.4|946.9|946|946.2|944.4|2381
1628752540000|2021-08-12 07:15:40||944.5||944.5||944.5||944.5|0
1628752550000|2021-08-12 07:15:50|946.3|944.6|946.1|944.5|946.3|944.8|946.1|944.5|0
1628752560000|2021-08-12 07:16:00||944.9||944.7||944.9||944.5|0
1628752570000|2021-08-12 07:16:10|946|944.6|945.7|944.1|946|944.6|945.7|944.1|561
1628752590000|2021-08-12 07:16:30|945.6|943.9|944.5|943.1|945.6|943.9|944.5|942.9|1225
1628752600000|2021-08-12 07:16:40|944.4|943.5|944.4|943.5|944.4|943.5|944.4|943.5|0
1628752610000|2021-08-12 07:16:50|944.3||944.3||944.3||944.3||0
1628752620000|2021-08-12 07:17:00|944.2|943|943|942|944.2|943|943|942|704
1628752650000|2021-08-12 07:17:30|943.2|942.1|944.7|943|944.8|943|943|942.1|1090
1628752660000|2021-08-12 07:17:40|944.8|943.2|944.9|943.7|945.6|944.1|944.8|943.2|0
1628752670000|2021-08-12 07:17:50|945|943.8|944.3|943.8|945|944|944.3|943.8|6650
1628752680000|2021-08-12 07:18:00|944.5|943.9|946.3|944.7|946.6|945.1|944.5|943.9|6516
1628752700000|2021-08-12 07:18:20|946.4|944.8|946.4|944.8|946.4|944.9|946.4|944.8|97
1628752720000|2021-08-12 07:18:40|946.3|944.7|946.3|945|946.3|945|946.2|944.7|0
1628752730000|2021-08-12 07:18:50|946.2|944.9|946.1|944.7|946.2|944.9|946.1|944.7|0
1628752740000|2021-08-12 07:19:00|946||946||946||946||0
1628752750000|2021-08-12 07:19:10|945.9|944.6|945.5|944|945.9|944.6|945.5|944|780
1628752780000|2021-08-12 07:19:40|945.4|943.9|944.7|943.6|945.4|943.9|944.7|943.6|1362
1628752790000|2021-08-12 07:19:50||943.7||943.7||943.7||943.6|443
1628752800000|2021-08-12 07:20:00|944.9|943.8|945.5|944.5|945.7|944.5|944.8|943.8|345
1628752810000|2021-08-12 07:20:10|945.1|944.3|945.5|944.3|945.7|944.4|945.1|944.3|147
1628752820000|2021-08-12 07:20:20|945.4|944.1|944.8|943.7|945.4|944.1|944.7|943.7|794
1628752830000|2021-08-12 07:20:30|944.9|943.6|944.7|943.6|944.9|943.6|944.7|943.6|203
1628752860000|2021-08-12 07:21:00|944.9|943.7|945.1|943.7|945.2|943.7|944.9|943.6|3420
1628752870000|2021-08-12 07:21:10|944.7|943.6|944.6|943.6|944.7|943.6|944.6|943.6|0
1628752880000|2021-08-12 07:21:20|944.5|943.4|943.2|942|944.5|943.4|943.2|942|1574
1628752890000|2021-08-12 07:21:30|943.1||942.8||943.1||942.8||931
1628752900000|2021-08-12 07:21:40|942.7||942.8||942.8||942.7||0
1628752910000|2021-08-12 07:21:50|943|942.1|944.2|943.2|944.5|943.3|943|942.1|186
1628752920000|2021-08-12 07:22:00|944.1|943.3|944.1|943.2|944.1|943.3|944.1|943.2|100
1628752950000|2021-08-12 07:22:30|944.2|943.3|944.7|943.7|945|943.7|944.2|943.3|768
1628752980000|2021-08-12 07:23:00||943.8||943.7||943.8||943.7|0
1628752990000|2021-08-12 07:23:10|944.9|943.8|945.5|944.3|945.5|944.3|944.7|943.8|425
1628753000000|2021-08-12 07:23:20|945.6|944.4|946.5|945.2|946.5|945.2|945|944.3|184
1628753010000|2021-08-12 07:23:30|946.6|945.3|947.4|946.2|947.4|946.2|946.6|945.3|255
1628753020000|2021-08-12 07:23:40||946.3||946.4||946.4||946.3|0
1628753030000|2021-08-12 07:23:50||946.5||946.5||946.5||946.5|0
1628753050000|2021-08-12 07:24:10|947.3|946.2|945.6|944.5|947.3|946.2|945.6|944.5|1796
1628753060000|2021-08-12 07:24:20|945.5|944.2|945.4|944.3|945.5|944.3|945.4|944.1|0
1628753070000|2021-08-12 07:24:30|945.6|944.4|946.1|945|946.5|945.1|945.6|944.4|208
1628753080000|2021-08-12 07:24:40|946|944.8|945.6|944.5|946|944.8|945.6|944.5|0
1628753090000|2021-08-12 07:24:50|945.7|944.6|945.6|944.6|945.7|944.6|945.6|944.6|100
1628753100000|2021-08-12 07:25:00||944.7||944.7||944.8||944.7|0
1628753110000|2021-08-12 07:25:10|945.8|944.8|947.7|946.6|948.6|947.2|945.8|944.8|1161
1628753140000|2021-08-12 07:25:40|947.6|946.4|946.3|945.1|947.6|946.4|946.3|944.7|1118
1628753150000|2021-08-12 07:25:50|946.4|945.2|946.2|945.1|946.5|945.3|946.2|945|0
1628753160000|2021-08-12 07:26:00|946.3|945.2|946.9|945.8|946.9|945.9|946.3|945.2|685
1628753170000|2021-08-12 07:26:10||945.6||945.8||945.8||945.5|0
1628753180000|2021-08-12 07:26:20||945.9||945.9||945.9||945.9|0
1628753210000|2021-08-12 07:26:50|947.1|946|947.4|946.5|948.3|946.6|947.1|946|2298
1628753220000|2021-08-12 07:27:00|947.6|946.6|948.7|947.9|949.6|949.2|947.6|946.6|2796
1628753230000|2021-08-12 07:27:10|948.6||948.6||948.6||948.6||0
1628753240000|2021-08-12 07:27:20|948.5|947.4|948.4|947.3|948.5|947.4|948.4|947.3|237
1628753250000|2021-08-12 07:27:30|948.3|947.4|948.3|947.3|948.3|947.6|948.3|947.3|263
1628753270000|2021-08-12 07:27:50|948.2||948.2||948.2||948.2||0
1628753280000|2021-08-12 07:28:00|948.3|947.4|949.2|948|950|948.5|948.3|947.4|937
1628753290000|2021-08-12 07:28:10|949.1|947.9|948.8|947.7|949.1|947.9|948.8|947.7|647
1628753300000|2021-08-12 07:28:20|948.7|947.5|948.1|946.9|948.7|947.5|948.1|946.7|1335
1628753310000|2021-08-12 07:28:30|948|947|947.8|946.9|948.1|947.1|947.8|946.9|255
1628753320000|2021-08-12 07:28:40|948|947|948.6|947.5|948.8|947.5|948|947|1244
1628753330000|2021-08-12 07:28:50|948.8|947.6|948.9|947.7|949.4|948.1|948.8|947.5|0
1628753340000|2021-08-12 07:29:00|948.8|947.8|948.6|947.7|948.8|947.9|948.6|947.5|250
1628753350000|2021-08-12 07:29:10||947.5||947.5||947.5||947.5|0
1628753370000|2021-08-12 07:29:30|948.7|948.6|948.9|947.5|949|948.6|948.6|947.5|255
1628753380000|2021-08-12 07:29:40|948.6|947.6|948.5|947.7|948.6|947.7|948.5|947.6|0
1628753400000|2021-08-12 07:30:00|948.4|947.5|948.1|946.9|948.4|947.7|948.1|946.8|1436
1628753410000|2021-08-12 07:30:10||946.7||946.8||946.8||946.7|0
1628753440000|2021-08-12 07:30:40|948|946.7|947.5|946.5|948|946.7|947.5|946.5|1860
1628753470000|2021-08-12 07:31:10|947.4|946.4|946.4|945.3|947.4|946.4|946.4|945.3|1259
1628753480000|2021-08-12 07:31:20|946.3||946.3||946.3||946.3||0
1628753500000|2021-08-12 07:31:40|946.2||946.2||946.2||946.2||0
1628753520000|2021-08-12 07:32:00|946.1|945.1|945.9|944.7|946.1|945.1|945.8|944.4|493
1628753530000|2021-08-12 07:32:10|945.8||945.8||945.8||945.7||0
1628753540000|2021-08-12 07:32:20|945.7||945.7||945.7||945.7||0
1628753550000|2021-08-12 07:32:30|945.9|944.8|947.6|946.4|947.6|946.4|945.9|944.8|1000
1628753560000|2021-08-12 07:32:40|947.3|946.3|947.1|946|947.3|946.3|947.1|945.9|0
1628753590000|2021-08-12 07:33:10|947|945.8|945.4|944.4|947|945.8|945.4|944.3|1683
1628753600000|2021-08-12 07:33:20|945.3|944.3|945.2|944.2|945.3|944.4|945.2|944|0
1628753610000|2021-08-12 07:33:30|945.1|944.1|944.9|943.8|945.1|944.1|944.9|943.8|0
1628753620000|2021-08-12 07:33:40||943.9||944||944||943.9|0
1628753640000|2021-08-12 07:34:00||943.9||943.9||943.9||943.9|0
1628753650000|2021-08-12 07:34:10|945|944|945.8|944.7|946.7|945.6|945|944|19054
1628753660000|2021-08-12 07:34:20|945.7|944.6|945.7|944.6|945.7|944.6|945.7|944.4|0
1628753670000|2021-08-12 07:34:30|945.6|944.8|945.6|944.5|945.6|944.8|945.6|944.5|0
1628753690000|2021-08-12 07:34:50||944.6||944.5||944.6||944.5|255
1628753700000|2021-08-12 07:35:00||944.6||944.6||944.6||944.6|0
1628753710000|2021-08-12 07:35:10|945.5|944.5|945.5|944.3|945.5|944.5|945.5|944.2|0
1628753730000|2021-08-12 07:35:30||944.4||944.4||944.4||944.4|0
1628753740000|2021-08-12 07:35:40|945.4|944.3|945.2|944.2|945.4|944.4|945.2|944.2|0
1628753750000|2021-08-12 07:35:50|945.3||945.1||945.3||945.1||0
1628753760000|2021-08-12 07:36:00|945.3|944.3|947.7|946.3|947.8|946.3|945.3|944.3|590
1628753770000|2021-08-12 07:36:10|947.6|946.2|947.6|946.2|947.6|946.2|947.6|946.2|0
1628753790000|2021-08-12 07:36:30||946.3||946.3||946.3||946.3|0
1628753800000|2021-08-12 07:36:40|947.5|946.2|946|945|947.5|946.2|946|945|3872
1628753840000|2021-08-12 07:37:20||945.1||945||945.1||945|0
1628753860000|2021-08-12 07:37:40|945.9||945.9||945.9||945.9||0
1628753890000|2021-08-12 07:38:10|945.8|944.9|945.8|944.8|945.9|944.9|945.8|944.7|480
1628753900000|2021-08-12 07:38:20|945.7||945.7||945.7||945.7||0
1628753920000|2021-08-12 07:38:40|945.6|944.7|945.2|943.9|945.6|944.7|945.2|943.7|500
1628753930000|2021-08-12 07:38:50|945.1|943.8|944.7|943.6|945.1|943.8|944.7|943.6|0
1628753940000|2021-08-12 07:39:00||943.7||943.6||943.7||943.6|0
1628753970000|2021-08-12 07:39:30||943.7||943.7||943.7||943.7|0
1628753980000|2021-08-12 07:39:40|944.9|943.8|945.3|944.1|946.1|944.7|944.2|943.8|423
1628753990000|2021-08-12 07:39:50|945.4||945.2||945.5||945.2||0
1628754030000|2021-08-12 07:40:30|945.4|944.5|946|944.9|946|945.3|945.4|944.5|403
1628754040000|2021-08-12 07:40:40|945.9|944.8|945.7|944.7|945.9|944.8|945.7|944.5|0
1628754070000|2021-08-12 07:41:10|945.6|944.6|946.7|945.6|947|945.7|945.4|944.5|1090
1628754080000|2021-08-12 07:41:20|946.8|945.7|946.8|945.7|946.8|945.9|946.7|945.7|408
1628754100000|2021-08-12 07:41:40|946.7||946.5||946.7||946.5||0
1628754110000|2021-08-12 07:41:50|946.7|945.8|946.8|945.9|946.8|945.9|946.7|945.8|152
1628754120000|2021-08-12 07:42:00|946.7|945.8|946.8|945.6|946.8|945.8|946.7|945.3|1070
1628754130000|2021-08-12 07:42:10|946.7||946.7||946.7||946.7||0
1628754140000|2021-08-12 07:42:20|946.6|945.4|946.6|945.4|946.6|945.8|946.6|945.2|0
1628754150000|2021-08-12 07:42:30|946.5|945.3|946.5|945.1|946.5|945.3|946.5|945.1|0
1628754160000|2021-08-12 07:42:40|946.4|945|946.3|945.2|946.5|945.2|945.9|944.3|1265
1628754180000|2021-08-12 07:43:00||945.1||945.1||945.1||945.1|0
1628754190000|2021-08-12 07:43:10|946.2|945|946.2|945|946.2|945|946.2|944.8|0
1628754200000|2021-08-12 07:43:20||944.9||945||945||944.9|0
1628754210000|2021-08-12 07:43:30|946.1|944.9|946.1|944.8|946.1|944.9|946.1|944.8|0
1628754220000|2021-08-12 07:43:40|946|944.7|945.7|944.4|946|944.7|945.7|944.3|0
1628754230000|2021-08-12 07:43:50||944.3||944.4||944.4||944.3|0
1628754250000|2021-08-12 07:44:10|945.6||945.5||945.6||945.5||0
1628754260000|2021-08-12 07:44:20||944.5||944.4||944.5||944.4|0
1628754280000|2021-08-12 07:44:40|945.4||945.3||945.4||945.3||439
1628754290000|2021-08-12 07:44:50|945.2|944.3|944.9|944|945.2|944.3|944.9|943.8|1069
1628754300000|2021-08-12 07:45:00|944.8|944.4|944.8|944|944.9|944.4|944.8|944|500
1628754310000|2021-08-12 07:45:10|944.7|943.8|944.5|943.6|944.7|943.8|944.5|943.6|68
1628754320000|2021-08-12 07:45:20|944.4|943.4|944.4|943.5|944.9|943.7|944.4|943.3|3610
1628754340000|2021-08-12 07:45:40|944.3|943.6|946|944.8|946|944.8|944.2|943.6|224
1628754350000|2021-08-12 07:45:50|945.8||945.8||945.8||945.7||0
1628754360000|2021-08-12 07:46:00|945.6||945.6||945.6||945.6||0
1628754370000|2021-08-12 07:46:10|945.5||945.4||945.6||945.4||0
1628754410000|2021-08-12 07:46:50|945.6|944.9|947.1|945.9|947.3|945.9|945.6|944.9|193
1628754420000|2021-08-12 07:47:00|947|945.8|947.5|946.2|947.5|946.2|946.7|945.4|0
1628754430000|2021-08-12 07:47:10|947.6|946.4|947.9|947|948|947|947.6|946.4|200
1628754440000|2021-08-12 07:47:20|947.8|946.9|947.6|946.6|947.8|946.9|947.6|946.6|67
1628754450000|2021-08-12 07:47:30|947.5||947.3||947.5||947.3||0
1628754460000|2021-08-12 07:47:40|947.2|946.4|946.8|945.6|947.2|946.4|946.8|945.5|661
1628754490000|2021-08-12 07:48:10|946.9|945.7|947.9|946.8|948.3|946.8|946.9|945.7|193
1628754500000|2021-08-12 07:48:20|948.1|946.9|948.4|947.4|948.4|947.4|948.1|946.9|948
1628754510000|2021-08-12 07:48:30|948.5|947.5|948.8|947.6|948.9|947.6|948.5|947.5|0
1628754520000|2021-08-12 07:48:40|948.7||948.6||948.7||948.6||0
1628754570000|2021-08-12 07:49:30|948.5|947.5|948|947.2|948.5|947.5|948|946.9|2414
1628754580000|2021-08-12 07:49:40|948.1|947.3|949|948.1|949|948.2|948.1|947.3|1501
1628754600000|2021-08-12 07:50:00||948.2||948.1||948.2||948.1|0
1628754610000|2021-08-12 07:50:10|948.9||948.9||948.9||948.8||0
1628754630000|2021-08-12 07:50:30||948.2||948.2||948.2||948.1|0
1628754640000|2021-08-12 07:50:40|949|948.3|949.7|948.6|950|948.7|949|948.3|340
1628754650000|2021-08-12 07:50:50|949.6|948.3|949|948.1|949.6|948.6|949|948.1|8098
1628754660000|2021-08-12 07:51:00|948.9|947.8|947.3|946.2|948.9|947.9|947.3|946.2|2947
1628754670000|2021-08-12 07:51:10|947.2|946.1|946.7|945.6|947.2|946.1|946.7|945.4|0
1628754680000|2021-08-12 07:51:20||945.5||945.5||945.5||945.4|0
1628754690000|2021-08-12 07:51:30|946.5|945.6|946.6|945.4|946.8|945.6|946.3|945.3|1908
1628754700000|2021-08-12 07:51:40|946.7||946.8||946.8||946.6||0
1628754710000|2021-08-12 07:51:50|946.7|945.5|946.7|945.7|946.7|946|946.7|945.5|0
1628754730000|2021-08-12 07:52:10|946.8|945.8|946.8|945.9|946.8|946|946.8|945.8|0
1628754770000|2021-08-12 07:52:50|946.7|946|947.5|946.4|947.5|946.4|946.6|946|410
1628754780000|2021-08-12 07:53:00|947.4|946.5|948.4|947.6|948.5|947.7|947.4|946.5|1462
1628754790000|2021-08-12 07:53:10||947.7||947.5||947.8||947.5|0
1628754800000|2021-08-12 07:53:20||947.6||947.5||947.6||947.5|0
1628754810000|2021-08-12 07:53:30|948.3|947.6|948.1|947.6|948.4|947.6|948.1|947.2|0
1628754830000|2021-08-12 07:53:50|948|947.4|947.9|947|948.1|947.4|947.7|946.9|831
1628754840000|2021-08-12 07:54:00|948||947.8||948||947.8||0
1628754850000|2021-08-12 07:54:10|947.9|947.1|948.4|947.6|948.5|947.8|947.8|947.1|1210
1628754860000|2021-08-12 07:54:20|948.8|947.7|949.3|948.3|949.4|948.3|948.8|947.7|10080
1628754870000|2021-08-12 07:54:30|949.4|948.2|949|948.1|949.4|948.2|949|948|1326
1628754880000|2021-08-12 07:54:40||948||947.9||948||947.8|0
1628754900000|2021-08-12 07:55:00|949.2|948|949.2|948.1|949.3|948.1|949.2|948|0
1628754920000|2021-08-12 07:55:20||948||948||948||948|0
1628754970000|2021-08-12 07:56:10|948.9|947.9|948.7|948|948.9|948|948.7|947.7|0
1628755000000|2021-08-12 07:56:40|948.9|948.1|947.7|946.8|949.4|948.2|947.7|946.8|9385
1628755020000|2021-08-12 07:57:00|947.6||947.6||947.6||947.6||0
1628755040000|2021-08-12 07:57:20|947.5|946.6|947|946|947.5|946.6|947|945.9|680
1628755050000|2021-08-12 07:57:30|946.1|946.1|946.5|945.7|947|946.1|946.1|945.6|3673
1628755060000|2021-08-12 07:57:40|946.4|945.8|946.4|945.8|946.4|945.9|946.4|945.5|0
1628755070000|2021-08-12 07:57:50|946.6|945.9|946.6|945.9|946.6|946|946.6|945.9|407
1628755080000|2021-08-12 07:58:00|946.7|946|947|946.3|947.2|946.5|946.7|946|3100
1628755090000|2021-08-12 07:58:10|947.2|946.4|947|946.3|947.8|947|946.8|946.3|1820
1628755100000|2021-08-12 07:58:20|946.9|946.2|946.8|946.2|946.9|946.2|946.8|945.9|0
1628755120000|2021-08-12 07:58:40||946.1||946.3||946.3||946.1|0
1628755150000|2021-08-12 07:59:10|946.7|946.2|946.2|945.4|946.7|946.2|946.2|945.3|1089
1628755160000|2021-08-12 07:59:20|946.1|945.3|945.8|945.3|946.1|945.3|945.8|945.3|1639
1628755170000|2021-08-12 07:59:30|945.7|945.1|945.4|944.7|945.7|945.1|945.4|944.6|115
1628755180000|2021-08-12 07:59:40|945.3||945.3||945.3||945.3||0
1628755190000|2021-08-12 07:59:50|945.2||945.2||945.2||945.2||0
1628755200000|2021-08-12 08:00:00|945.4|944.8|946|945.1|946.1|945.1|945.4|944.8|204
1628755220000|2021-08-12 08:00:20||945.2||945.1||945.2||945.1|0
1628755240000|2021-08-12 08:00:40|945.9|945|945.4|944.4|945.9|945|945.4|944.4|1059
1628755260000|2021-08-12 08:01:00||944.5||944.4||944.5||944.4|0
1628755280000|2021-08-12 08:01:20|945.3|944.3|945.1|944|945.3|944.3|945.1|943.9|1000
1628755290000|2021-08-12 08:01:30|944.9|943.9|944.6|943.6|944.9|943.9|944.6|943.6|0
1628755300000|2021-08-12 08:01:40|944.5|943.5|943.7|943|944.5|943.6|943.7|943|5984
1628755310000|2021-08-12 08:01:50|943.6|942.9|943.4|942.6|943.6|942.9|943.4|942.6|3000
1628755320000|2021-08-12 08:02:00|943.3|942.5|942.9|942.1|943.3|942.5|942.9|942|877
1628755330000|2021-08-12 08:02:10|943|942.2|942.8|942.1|943.3|942.4|942.8|942.1|2597
1628755340000|2021-08-12 08:02:20|943|942.2|943.4|942.5|944.2|943.2|943|942.2|6874
1628755350000|2021-08-12 08:02:30|943.3|942.6|943.3|942.6|943.3|942.6|943.3|942.6|0
1628755360000|2021-08-12 08:02:40|943.5|942.7|944.5|943.5|944.6|943.5|943.5|942.7|287
1628755410000|2021-08-12 08:03:30|944.6|943.6|945.3|944.3|945.4|944.3|944.6|943.6|0
1628755420000|2021-08-12 08:03:40|945.4|944.4|945.8|944.8|945.9|944.8|945.1|944.4|115
1628755430000|2021-08-12 08:03:50|945.9|944.9|945.9|944.9|945.9|944.9|945.9|944.9|0
1628755440000|2021-08-12 08:04:00|945.8||945.7||945.8||945.7||0
1628755450000|2021-08-12 08:04:10|945.8|945|945.7|944.9|945.8|945|945.7|944.8|0
1628755460000|2021-08-12 08:04:20|945.6|945|945.5|944.8|945.7|945|945.5|944.8|0
1628755470000|2021-08-12 08:04:30|945.4||945.4||945.5||945.4||0
1628755480000|2021-08-12 08:04:40|945.3|944.7|945.2|944.2|945.3|944.7|945|944|1532
1628755500000|2021-08-12 08:05:00|945.3|944.3|945.4|944.9|945.7|944.9|945.3|944.3|306
1628755510000|2021-08-12 08:05:10|945.3|944.8|945.3|944.5|945.3|944.8|945.3|944.5|0
1628755520000|2021-08-12 08:05:20||944.6||944.6||944.6||944.6|0
1628755530000|2021-08-12 08:05:30||944.5||944.4||944.5||944.4|0
1628755540000|2021-08-12 08:05:40|945.2|944.3|945.1|944.3|945.2|944.3|945|944.2|0
1628755560000|2021-08-12 08:06:00|945||945||945||944.9||200
1628755570000|2021-08-12 08:06:10|945.2|944.4|945.5|944.9|945.7|945|945.2|944.4|272
1628755580000|2021-08-12 08:06:20||945||945||945||944.8|0
1628755600000|2021-08-12 08:06:40|945.4|944.8|944.9|944.4|945.4|944.8|944.9|944.2|857
1628755610000|2021-08-12 08:06:50|945|944.3|945|944.3|945.1|944.4|944.9|944.2|529
1628755620000|2021-08-12 08:07:00|944.9|944.2|944.8|944|944.9|944.2|944.8|944|0
1628755660000|2021-08-12 08:07:40|944.7|944.1|945.7|944.7|945.7|944.7|944.6|944.1|549
1628755670000|2021-08-12 08:07:50|945.6|944.8|945.5|945.2|945.7|945.2|945.5|944.8|0
1628755680000|2021-08-12 08:08:00||945.3||945.3||945.3||945.3|69
1628755690000|2021-08-12 08:08:10||945.2||945.2||945.2||945.2|0
1628755710000|2021-08-12 08:08:30|945.4|945|944.9|944.2|945.4|945|944.8|943.9|675
1628755720000|2021-08-12 08:08:40||944.3||944.5||944.5||944.3|66
1628755740000|2021-08-12 08:09:00||944.3||944.2||944.3||944.1|0
1628755750000|2021-08-12 08:09:10|944.8|944.3|944.8|944.3|944.8|944.4|944.8|944.2|0
1628755760000|2021-08-12 08:09:20||944.2||944.2||944.2||944.1|0
1628755770000|2021-08-12 08:09:30|944.9|944.3|945.2|944.5|945.4|944.5|944.9|944.3|235
1628755800000|2021-08-12 08:10:00|945.1|944.3|944.3|943.6|945.1|944.3|944.3|943.5|1275
1628755810000|2021-08-12 08:10:10|944.2|943.5|944.2|943.4|944.2|943.5|944.2|943.3|470
1628755820000|2021-08-12 08:10:20|944.1|943.3|944.1|943.3|944.1|943.3|944.1|943.2|0
1628755840000|2021-08-12 08:10:40|944|943.2|943.8|942.9|944|943.2|943.8|942.9|0
1628755850000|2021-08-12 08:10:50|943.9|943|944.3|943.7|944.3|943.7|943.8|943|251
1628755860000|2021-08-12 08:11:00|944.2|943.6|944.3|943.6|944.3|943.6|944.2|943.5|300
1628755870000|2021-08-12 08:11:10|944.2|943.5|944.2|943.6|944.3|943.7|944.2|943.5|0
1628755880000|2021-08-12 08:11:20||943.5||943.5||943.5||943.5|60
1628755890000|2021-08-12 08:11:30|944.3|943.6|944.8|943.9|945.5|944.6|944.3|943.6|1617
1628755930000|2021-08-12 08:12:10|944.7||944.6||944.7||944.6||0
1628755960000|2021-08-12 08:12:40|944.5|944|944.1|943.5|944.5|944|944.1|943.5|1320
1628755970000|2021-08-12 08:12:50|944|943.4|943.9|943.2|944|943.4|943.9|943.1|1148
1628755980000|2021-08-12 08:13:00|943.8|943.1|943.7|943|943.8|943.1|943.7|943|0
1628755990000|2021-08-12 08:13:10|943.6|942.9|944.3|943.4|944.4|943.4|943.5|942.7|497
1628756010000|2021-08-12 08:13:30|944.2||944.2||944.2||944.2||1000
1628756020000|2021-08-12 08:13:40|944.1||944.1||944.1||944.1||0
1628756080000|2021-08-12 08:14:40|944|943.3|943.3|942.6|944|943.3|943.3|942.6|5132
1628756090000|2021-08-12 08:14:50|943.2|942.5|943|942.3|943.2|942.6|943|942.3|1632
1628756100000|2021-08-12 08:15:00|942.9|942.2|943.4|942.7|943.6|942.7|942.9|942.2|1325
1628756110000|2021-08-12 08:15:10|943.3|942.6|943.3|942.5|943.3|942.6|943.3|942.4|0
1628756150000|2021-08-12 08:15:50|943.2|942.4|943.1|942.3|943.3|943|943.1|942.2|1518
1628756160000|2021-08-12 08:16:00|943.2|942.4|943.3|942.5|943.3|942.5|943.2|942.3|0
1628756180000|2021-08-12 08:16:20||942.6||942.5||942.6||942.5|0
1628756190000|2021-08-12 08:16:30|943||943||943||943||0
1628756200000|2021-08-12 08:16:40||942.4||942.4||942.4||942.4|0
1628756230000|2021-08-12 08:17:10|942.9|942.3|942.8|942.2|942.9|942.3|942.8|942.2|0
1628756240000|2021-08-12 08:17:20||942.3||942.3||942.3||942.3|0
1628756260000|2021-08-12 08:17:40|942.7|942.2|942.7|942.2|942.7|942.2|942.7|942.2|0
1628756280000|2021-08-12 08:18:00|942.8|942.3|943.2|942.4|943.3|942.4|942.8|942.3|1227
1628756290000|2021-08-12 08:18:10|943.3|942.5|943.1|942.6|943.3|942.8|943|942.4|3682
1628756320000|2021-08-12 08:18:40||942.5||942.5||942.6||942.5|0
1628756340000|2021-08-12 08:19:00|943|942.4|942.7|942.2|943|942.4|942.6|942.2|864
1628756350000|2021-08-12 08:19:10|942.6||942.6||942.6||942.6||0
1628756360000|2021-08-12 08:19:20|942.5|942.1|942.4|941.9|942.6|942.1|942.1|941.4|3297
1628756370000|2021-08-12 08:19:30|942.3|941.8|942.3|941.6|942.3|941.8|942.3|941.6|0
1628756380000|2021-08-12 08:19:40||941.7||941.7||941.7||941.7|0
1628756410000|2021-08-12 08:20:10|942.5|941.8|942.6|942.1|943.1|942.3|942.5|941.8|1384
1628756420000|2021-08-12 08:20:20||942||942||942||942|0
1628756440000|2021-08-12 08:20:40|942.5|941.9|942.4|941.7|942.5|941.9|942.4|941.7|0
1628756450000|2021-08-12 08:20:50|942.3|941.8|943.3|942.5|943.3|942.5|942.3|941.8|1578
1628756460000|2021-08-12 08:21:00|943.6|942.6|943.5|942.9|943.9|943.1|943.5|942.6|600
1628756470000|2021-08-12 08:21:10||943||943||943.1||943|0
1628756480000|2021-08-12 08:21:20|943.4|943.1|944.2|943.1|944.2|943.1|943.4|943.1|172
1628756490000|2021-08-12 08:21:30|944.1||944||944.1||944||0
1628756500000|2021-08-12 08:21:40|943.9|943.2|943.5|943|943.9|943.2|943.4|943|2087
1628756510000|2021-08-12 08:21:50|943.4|942.8|943.3|942.5|943.4|942.8|943.2|942.5|65
1628756520000|2021-08-12 08:22:00|943.2|942.4|942.9|942.2|943.2|942.4|942.9|942.2|110
1628756530000|2021-08-12 08:22:10|942.8|942.1|942.7|942.1|942.8|942.1|942.7|942|0
1628756560000|2021-08-12 08:22:40|942.6|942|942.3|941.8|942.7|942|942.3|941.8|0
1628756570000|2021-08-12 08:22:50|942.2|941.7|941.9|941.2|942.2|941.7|941.9|941.1|0
1628756580000|2021-08-12 08:23:00|942.1|941.3|942.9|942.1|943|942.1|942.1|941.3|309
1628756650000|2021-08-12 08:24:10|942.8|942|942.5|941.6|942.8|942|942.5|941.6|590
1628756660000|2021-08-12 08:24:20||941.7||941.7||941.7||941.7|170
1628756670000|2021-08-12 08:24:30|942.4|941.6|942.3|941.5|942.4|941.6|942.3|941.4|0
1628756690000|2021-08-12 08:24:50|942.4|941.6|943.8|942.6|943.9|942.6|942.4|941.6|213
1628756700000|2021-08-12 08:25:00||942.7||942.8||942.8||942.7|0
1628756710000|2021-08-12 08:25:10|943.5||943.5||943.5||943.5||0
1628756770000|2021-08-12 08:26:10|943.4||943.3||943.4||943.3||0
1628756800000|2021-08-12 08:26:40|943.2|942.7|943.1|942.4|943.2|942.8|943|942.3|601
1628756810000|2021-08-12 08:26:50|943|942.3|942.8|942.3|943|942.3|942.8|942.3|0
1628756820000|2021-08-12 08:27:00||942.2||941.9||942.2||941.9|0
1628756830000|2021-08-12 08:27:10|942.7|941.8|942.7|941.9|942.8|941.9|942.7|941.8|0
1628756840000|2021-08-12 08:27:20|942.6|941.8|942.6|941.8|942.6|941.8|942.6|941.8|0
1628756850000|2021-08-12 08:27:30|942.5|941.7|942.4|941.7|942.5|941.7|942.4|941.7|0
1628756870000|2021-08-12 08:27:50|942.3|941.6|942.2|941.6|942.3|941.6|942.2|941.6|0
1628756880000|2021-08-12 08:28:00|942.4|941.7|943.5|942.6|943.6|942.6|942.4|941.7|1243
1628756890000|2021-08-12 08:28:10|943.3|942.5|943.3|942.5|943.3|942.5|943.3|942.5|0
1628756910000|2021-08-12 08:28:30|943||943||943||943||0
1628756920000|2021-08-12 08:28:40|942.9|942.4|943|942.4|943|942.5|942.9|942.4|0
1628756940000|2021-08-12 08:29:00||942.5||942.5||942.5||942.4|0
1628756950000|2021-08-12 08:29:10|943.2|942.6|944.1|943.3|944.3|943.3|943.2|942.6|1151
1628756960000|2021-08-12 08:29:20|944|943.2|943.7|943.2|944|943.2|943.7|943.1|0
1628756970000|2021-08-12 08:29:30|943.6|943.1|943.4|942.6|943.6|943.1|943.4|942.6|1226
1628756990000|2021-08-12 08:29:50|943.3|942.7|943|942.3|943.3|942.7|943|942.3|0
1628757010000|2021-08-12 08:30:10|942.9|942.2|942.4|941.6|942.9|942.2|942.4|941.6|763
1628757020000|2021-08-12 08:30:20||941.7||941.7||941.7||941.7|0
1628757050000|2021-08-12 08:30:50|942.6|941.8|942.9|941.9|942.9|941.9|942.6|941.8|387
1628757070000|2021-08-12 08:31:10|942.6|941.8|942.5|941.6|942.6|941.8|942.5|941.6|0
1628757100000|2021-08-12 08:31:40||941.7||941.7||941.7||941.7|0
1628757130000|2021-08-12 08:32:10|942.4|941.6|942.3|941.6|942.4|941.6|942.3|941.6|0
1628757140000|2021-08-12 08:32:20|942.2|941.7|942.2|941.6|942.3|941.7|942.2|941.6|765
1628757150000|2021-08-12 08:32:30|942.4|941.7|942.8|941.9|943|941.9|942.4|941.7|217
1628757160000|2021-08-12 08:32:40|942.9|942|942.7|941.9|943.1|942.1|942.7|941.9|0
1628757170000|2021-08-12 08:32:50|942.6|941.8|942.5|941.8|942.6|941.8|942.5|941.8|1000
1628757180000|2021-08-12 08:33:00||941.9||941.9||941.9||941.9|0
1628757190000|2021-08-12 08:33:10|942.4|941.8|942.4|941.6|942.4|941.8|942.4|941.6|0
1628757230000|2021-08-12 08:33:50||941.7||941.7||941.7||941.7|0
1628757290000|2021-08-12 08:34:50|942.6|941.8|942.8|942.1|943.1|942.2|942.6|941.8|1347
1628757300000|2021-08-12 08:35:00|942.7||942.7||942.7||942.7||0
1628757320000|2021-08-12 08:35:20|942.6|942|942.2|941.6|942.6|942|942.2|941.6|1772
1628757340000|2021-08-12 08:35:40|942.3|941.7|942.4|942.2|942.4|942.2|942.3|941.7|243
1628757360000|2021-08-12 08:36:00|942.6|942.1|942.9|942|943|942.1|942.6|941.9|0
1628757370000|2021-08-12 08:36:10|942.6|942.3|942.6|942.3|942.6|942.3|942.6|942.3|0
1628757400000|2021-08-12 08:36:40|942.8|942.4|943.4|942.6|943.5|942.6|942.8|942.4|513
1628757410000|2021-08-12 08:36:50|943.3||943.3||943.3||943.3||0
1628757440000|2021-08-12 08:37:20|943.2|942.5|942.6|942|943.2|942.5|942.4|942|275
1628757450000|2021-08-12 08:37:30||942.1||942.1||942.1||942|0
1628757460000|2021-08-12 08:37:40|942.5||942.5||942.6||942.5||0
1628757480000|2021-08-12 08:38:00|942.6|942.2|943.5|942.7|943.6|942.7|942.6|942.2|338
1628757510000|2021-08-12 08:38:30|943.4|942.6|943.1|942.5|943.4|942.6|943.1|942.4|770
1628757520000|2021-08-12 08:38:40||942.4||942.4||942.4||942.4|0
1628757550000|2021-08-12 08:39:10|943|942.3|942.3|941.6|943|942.3|942.3|941.5|1100
1628757560000|2021-08-12 08:39:20|942.1|941.7|942.8|941.9|942.9|941.9|942.1|941.7|784
1628757580000|2021-08-12 08:39:40|942.9|942|943|942.1|943.1|942.1|942.9|942|0
1628757610000|2021-08-12 08:40:10|942.7|942|942.7|942|942.7|942|942.7|941.9|0
1628757670000|2021-08-12 08:41:10|942.9|942.1|943.7|943|944|943|942.9|942.1|1296
1628757690000|2021-08-12 08:41:30|943.6||943.7||943.7||943.6||0
1628757700000|2021-08-12 08:41:40|943.5||943.5||943.5||943.5||0
1628757710000|2021-08-12 08:41:50|943.4|942.9|943.4|942.7|943.5|942.9|943.2|942.6|415
1628757720000|2021-08-12 08:42:00|943.6|942.8|944.1|943.5|944.1|943.5|943.6|942.8|276
1628757730000|2021-08-12 08:42:10|944|943.4|944|943.3|944|943.4|944|943.3|0
1628757740000|2021-08-12 08:42:20|944.1|943.4|944.8|943.8|944.9|943.8|944.1|943.4|239
1628757750000|2021-08-12 08:42:30|944.9|943.9|944.7|944|944.9|944|944.7|943.9|0
1628757760000|2021-08-12 08:42:40|944.9|944.1|945.2|944.6|945.2|944.6|944.9|944.1|753
1628757770000|2021-08-12 08:42:50|945.1|944.7|944.8|944|945.1|944.7|944.8|943.9|600
1628757780000|2021-08-12 08:43:00|944.7|943.9|944.7|943.9|944.7|943.9|944.6|943.8|0
1628757790000|2021-08-12 08:43:10|944.6|943.8|944.6|943.8|944.6|943.8|944.6|943.8|0
1628757820000|2021-08-12 08:43:40|944.5||944.4||944.5||944.4||0
1628757840000|2021-08-12 08:44:00||943.9||943.8||943.9||943.8|0
1628757850000|2021-08-12 08:44:10|944.3||944.3||944.4||944.3||0
1628757860000|2021-08-12 08:44:20|944.2|943.7|944.1|943.7|944.3|943.7|944.1|943.7|1432
1628757890000|2021-08-12 08:44:50|944|943.6|943.7|943|944|943.6|943.7|943|60
1628757900000|2021-08-12 08:45:00|943.6|942.9|943.1|942.5|943.6|942.9|943.1|942.4|0
1628757910000|2021-08-12 08:45:10|943.2||943||943.2||943||0
1628757940000|2021-08-12 08:45:40|942.9|942.4|943|942.3|943.3|942.4|942.9|942.2|2897
1628757960000|2021-08-12 08:46:00|942.9|942.2|942.9|942.3|942.9|942.3|942.9|942.2|0
1628758000000|2021-08-12 08:46:40|942.8|942.2|942.5|941.8|942.8|942.2|942.5|941.8|460
1628758010000|2021-08-12 08:46:50|942.7|941.9|943.1|942.2|943.2|942.4|942.7|941.9|289
1628758020000|2021-08-12 08:47:00|942.8|942.3|943.4|942.5|943.5|942.5|942.8|942.3|152
1628758030000|2021-08-12 08:47:10||942.4||942.5||942.5||942.4|0
1628758050000|2021-08-12 08:47:30||942.4||942.4||942.4||942.3|0
1628758060000|2021-08-12 08:47:40|943|942.5|943.3|942.5|943.4|942.5|943|942.5|500
1628758070000|2021-08-12 08:47:50|943.2||943.2||943.2||943.2||100
1628758080000|2021-08-12 08:48:00|943.1|942.4|943.1|942.2|943.1|942.4|943.1|942.2|0
1628758090000|2021-08-12 08:48:10|942.9||942.9||942.9||942.9||0
1628758100000|2021-08-12 08:48:20|942.8|942.1|942.7|941.9|942.8|942.1|942.7|941.8|0
1628758110000|2021-08-12 08:48:30|942.8|942|943.5|942.9|943.9|942.9|942.7|942|1149
1628758120000|2021-08-12 08:48:40||943||942.7||943||942.7|50
1628758130000|2021-08-12 08:48:50||942.8||942.8||942.8||942.8|0
1628758140000|2021-08-12 08:49:00||942.7||942.7||942.7||942.7|0
1628758170000|2021-08-12 08:49:30||942.8||943.1||943.1||942.8|0
1628758190000|2021-08-12 08:49:50||943||942.9||943||942.9|0
1628758200000|2021-08-12 08:50:00|943.4|942.8|943.4|942.8|943.4|942.8|943.4|942.8|0
1628758210000|2021-08-12 08:50:10|943.3|942.7|943.4|942.7|943.4|942.8|943.2|942.4|74
1628758220000|2021-08-12 08:50:20|943.3|942.6|943.3|942.7|943.3|942.7|943.3|942.6|0
1628758230000|2021-08-12 08:50:30|||||||||1
1628758270000|2021-08-12 08:51:10|943.2|942.6|943.3|942.6|943.3|942.6|943.1|942.3|551
1628758280000|2021-08-12 08:51:20|943.5|942.7|943.7|943|943.8|943.5|943.3|942.7|533
1628758300000|2021-08-12 08:51:40|943.9|943.1|944.6|943.6|944.7|943.6|943.5|943.1|134
1628758330000|2021-08-12 08:52:10|944.5|943.7|944.2|943.5|944.5|943.7|944.2|943.4|630
1628758340000|2021-08-12 08:52:20|944.4|943.6|944.9|944.2|945.3|944.3|944.4|943.6|203
1628758350000|2021-08-12 08:52:30|945|944.3|945.2|944.3|945.2|944.3|945|944.3|0
1628758360000|2021-08-12 08:52:40|945||945||945||945||0
1628758390000|2021-08-12 08:53:10|944.9||944.9||944.9||944.9||0
1628758400000|2021-08-12 08:53:20|944.8|944.2|944.3|943.5|944.8|944.3|944.3|943.4|982
1628758410000|2021-08-12 08:53:30|944.2||944.1||944.2||944.1||0
1628758440000|2021-08-12 08:54:00|944||944||944.1||944||0
1628758450000|2021-08-12 08:54:10|943.9||944||944||943.9||770
1628758460000|2021-08-12 08:54:20|||||||||400
1628758480000|2021-08-12 08:54:40|944.1|943.4|944|943.3|944.1|943.4|944|943.2|1000
1628758490000|2021-08-12 08:54:50|943.9||943.9||943.9||943.9||0
1628758500000|2021-08-12 08:55:00||943.4||943.2||943.4||943.2|0
1628758510000|2021-08-12 08:55:10|943.8||943.8||943.8||943.8||0
1628758540000|2021-08-12 08:55:40|943.7|943.1|943.6|943|943.8|943.1|943.6|943|548
1628758560000|2021-08-12 08:56:00||943.1||943.1||943.1||943.1|0
1628758570000|2021-08-12 08:56:10|943.8|943.2|944|943.5|944.1|943.6|943.7|943.2|1071
1628758580000|2021-08-12 08:56:20|944.1|943.6|944.1|943.8|944.1|943.8|944.1|943.6|176
1628758590000|2021-08-12 08:56:30|944.3|943.9|944.8|944.1|944.8|944.1|944.3|943.9|161
1628758600000|2021-08-12 08:56:40|944.9|944.2|945|944.4|945.2|944.4|944.9|944.2|0
1628758620000|2021-08-12 08:57:00||944.5||944.5||944.5||944.5|0
1628758630000|2021-08-12 08:57:10|944.9|944.4|944.8|944.2|944.9|944.4|944.8|944.2|250
1628758680000|2021-08-12 08:58:00|944.7|944.1|944.7|944.1|945|944.2|944.5|944.1|2281
1628758690000|2021-08-12 08:58:10|944.5||944.5||944.5||944.5||0
1628758700000|2021-08-12 08:58:20|944.4||944.4||944.4||944.4||0
1628758710000|2021-08-12 08:58:30|944.3||944.3||944.3||944.3||0
1628758720000|2021-08-12 08:58:40|944.2|943.9|944|943.3|944.2|943.9|944|943.2|1004
1628758730000|2021-08-12 08:58:50|||||||||8
1628758750000|2021-08-12 08:59:10|943.9|943.2|943.9|943.2|943.9|943.2|943.9|943.2|0
1628758760000|2021-08-12 08:59:20|943.8||943.8||943.8||943.8||0
1628758780000|2021-08-12 08:59:40|943.7|943.1|943.6|942.8|943.7|943.1|943.6|942.8|330
1628758790000|2021-08-12 08:59:50|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|0
1628758800000|2021-08-12 09:00:00|943.6|943|943.9|943.1|944|943.1|943.6|943|343
1628758810000|2021-08-12 09:00:10|943.6|943|943.6|943.1|943.6|943.1|943.6|943|0
1628758840000|2021-08-12 09:00:40|943.5||943.5||943.5||943.5||0
1628758860000|2021-08-12 09:01:00|943.4|943|943.3|942.7|943.4|943|943.3|942.7|118
1628758870000|2021-08-12 09:01:10|943.2||943.2||943.2||943.2||0
1628758880000|2021-08-12 09:01:20||942.6||942.6||942.6||942.5|0
1628758890000|2021-08-12 09:01:30|||||||||125
1628758900000|2021-08-12 09:01:40|943.1|942.5|942.9|942.3|943.1|942.5|942.9|942.3|576
1628758910000|2021-08-12 09:01:50||942.4||942.4||942.4||942.4|0
1628758920000|2021-08-12 09:02:00|||||||||950
1628758930000|2021-08-12 09:02:10|942.8||942.8||942.8||942.8||0
1628758950000|2021-08-12 09:02:30|943|942.5|943.3|942.7|943.3|942.7|943|942.5|489
1628758960000|2021-08-12 09:02:40|943.4||943.2||943.4||943.2||0
1628758970000|2021-08-12 09:02:50|943.1||943.1||943.1||943.1||0
1628759000000|2021-08-12 09:03:20|943||943||943.1||943||519
1628759010000|2021-08-12 09:03:30|942.9|942.6|942.9|942.3|942.9|942.6|942.9|942.3|0
1628759050000|2021-08-12 09:04:10|942.8|942.2|942.5|942.1|942.8|942.2|942.5|942|725
1628759080000|2021-08-12 09:04:40|942.7|942.2|943.2|942.6|943.4|942.6|942.7|942.2|573
1628759100000|2021-08-12 09:05:00|943.4|942.7|943.6|943.2|943.6|943.2|943.4|942.7|307
1628759110000|2021-08-12 09:05:10|943.5|943.1|943.4|942.8|943.6|943.3|943.3|942.8|877
1628759120000|2021-08-12 09:05:20|943.3|942.7|943.3|942.6|943.3|942.7|943.3|942.5|0
1628759130000|2021-08-12 09:05:30|943.2||943.1||943.2||943.1||0
1628759140000|2021-08-12 09:05:40|943|942.5|942.7|942|943|942.6|942.7|942|652
1628759150000|2021-08-12 09:05:50|942.6||942.5||942.6||942.5||571
1628759160000|2021-08-12 09:06:00|942.4||942.4||942.4||942.4||0
1628759170000|2021-08-12 09:06:10|942.5|942.1|943.2|942.5|943.2|942.5|942.5|942.1|297
1628759180000|2021-08-12 09:06:20|943.1|942.4|942.9|942.2|943.1|942.4|942.9|942.2|200
1628759200000|2021-08-12 09:06:40||942.3||942.3||942.3||942.3|0
1628759220000|2021-08-12 09:07:00|943.1|942.4|943.2|942.7|943.2|942.7|943.1|942.4|148
1628759230000|2021-08-12 09:07:10|943.4|942.8|943.6|943.1|943.6|943.1|943.4|942.8|401
1628759240000|2021-08-12 09:07:20|943.5|943|943.5|942.9|943.6|943|943.3|942.9|0
1628759250000|2021-08-12 09:07:30|943.4|942.8|943.4|942.7|943.4|942.8|943.4|942.7|0
1628759260000|2021-08-12 09:07:40|943.3|942.6|943|942.3|943.3|942.6|943|942.3|0
1628759280000|2021-08-12 09:08:00|942.9|942.2|942.9|942.3|942.9|942.3|942.8|942.2|0
1628759310000|2021-08-12 09:08:30|942.8||942.8||942.8||942.8||0
1628759350000|2021-08-12 09:09:10|942.7|942.2|942.3|941.5|942.7|942.2|942.3|941.4|2125
1628759370000|2021-08-12 09:09:30|942.5|941.6|942.6|942|942.7|942|942.5|941.6|243
1628759380000|2021-08-12 09:09:40|942.7|941.9|942.5|941.8|942.9|941.9|942.5|941.8|0
1628759390000|2021-08-12 09:09:50||941.9||941.9||941.9||941.9|0
1628759400000|2021-08-12 09:10:00|942.7|942|942.8|942.2|943|942.2|942.7|942|204
1628759410000|2021-08-12 09:10:10|942.7|942.1|942.7|942|942.7|942.1|942.7|942|0
1628759440000|2021-08-12 09:10:40|942.6|941.9|942.3|941.7|942.6|941.9|942.3|941.6|0
1628759500000|2021-08-12 09:11:40|942.2|941.6|942|941.6|942.2|941.6|941.9|941.2|801
1628759510000|2021-08-12 09:11:50||941.7||941.7||941.7||941.7|441
1628759520000|2021-08-12 09:12:00||941.6||941.6||941.6||941.6|0
1628759560000|2021-08-12 09:12:40|942.2|941.7|943|942.5|943|942.5|942.2|941.7|713
1628759590000|2021-08-12 09:13:10|942.9|942.4|942.8|942.2|942.9|942.4|942.8|942.2|0
1628759600000|2021-08-12 09:13:20||942.1||942.2||942.2||942.1|0
1628759610000|2021-08-12 09:13:30||942.3||942.2||942.3||942.2|0
1628759620000|2021-08-12 09:13:40|942.7|942.1|942.7|942.3|942.7|942.5|942.6|942.1|99
1628759630000|2021-08-12 09:13:50||942.2||942.2||942.2||942.1|0
1628759650000|2021-08-12 09:14:10|942.9|942.1|943.7|942.8|943.9|942.8|942.7|942.1|594
1628759660000|2021-08-12 09:14:20|943.8|942.9|943.7|943|944.1|943.2|943.7|942.9|0
1628759690000|2021-08-12 09:14:50|943.8|943.1|944|943.4|944.6|943.7|943.7|943.1|876
1628759700000|2021-08-12 09:15:00|943.9|943.3|943.9|943.3|944|943.3|943.9|943.2|100
1628759710000|2021-08-12 09:15:10||943.4||943.4||943.4||943.4|0
1628759720000|2021-08-12 09:15:20|944.1|943.5|944.7|943.9|944.8|943.9|944.1|943.5|403
1628759740000|2021-08-12 09:15:40|944.6||944.6||944.6||944.6||0
1628759760000|2021-08-12 09:16:00|944.8|944|945|944.2|945.1|944.2|944.8|944|185
1628759770000|2021-08-12 09:16:10|944.6||944.6||944.6||944.6||0
1628759780000|2021-08-12 09:16:20|944.8|944.4|945.1|944.6|945.1|944.6|944.8|944.4|153
1628759800000|2021-08-12 09:16:40|945|944.5|944.3|943.7|945.1|944.5|944.1|943.5|12504
1628759810000|2021-08-12 09:16:50|944.2|943.6|943.3|942.3|944.2|943.6|943.3|942.2|979
1628759840000|2021-08-12 09:17:20|943.2|942.4|943.4|942.6|943.4|942.6|942.8|941.8|8568
1628759860000|2021-08-12 09:17:40|943.5|942.7|943.6|942.7|943.6|942.7|943.5|942.7|0
1628759870000|2021-08-12 09:17:50|943.7|943.1|943.9|943.4|943.9|943.4|943.7|943.1|17
1628759880000|2021-08-12 09:18:00|943.8|943.3|943.2|942.5|943.8|943.3|943|942.4|6551
1628759890000|2021-08-12 09:18:10|943.3|942.7|943.8|943.2|943.8|943.2|943.3|942.7|1034
1628759900000|2021-08-12 09:18:20||943.1||943.1||943.1||943.1|0
1628759910000|2021-08-12 09:18:30|943.7|943|943.2|942.7|943.7|943|943.2|942.7|3145
1628759920000|2021-08-12 09:18:40|943.3|942.4|943.1|942.5|943.3|942.5|942.5|942.2|2191
1628759930000|2021-08-12 09:18:50|943.2|942.6|943.3|942.6|943.5|943.2|943.2|942.6|325
1628759940000|2021-08-12 09:19:00|943.2|942.5|943.6|942.7|943.6|942.7|943.2|942.2|0
1628759950000|2021-08-12 09:19:10|943.5||943.5||943.5||943.5||0
1628759960000|2021-08-12 09:19:20|943.6|942.8|943.7|943|943.8|943|943.6|942.8|0
1628759970000|2021-08-12 09:19:30|943.8|943.1|944.1|943.2|944.1|943.2|943.8|943.1|0
1628759980000|2021-08-12 09:19:40|944.2|943.3|944.2|943.4|944.3|943.4|944.2|943.3|683
1628759990000|2021-08-12 09:19:50|944.3|943.5|944.7|943.8|944.8|943.8|944.3|943.5|0
1628760010000|2021-08-12 09:20:10|944.8|943.9|944.9|944.1|945|944.2|944.8|943.9|0
1628760020000|2021-08-12 09:20:20||944||944||944||944|0
1628760030000|2021-08-12 09:20:30||944.1||944.1||944.1||944.1|0
1628760040000|2021-08-12 09:20:40||944||944||944||944|0
1628760050000|2021-08-12 09:20:50|944.8|943.9|944.9|944.2|945|944.2|944.5|943.7|227
1628760060000|2021-08-12 09:21:00||944.1||944.2||944.2||944.1|0
1628760070000|2021-08-12 09:21:10|944.8|944.1|944.7|944|944.8|944.1|944.7|943.9|0
1628760080000|2021-08-12 09:21:20|944.8|944.1|944.8|944.3|945|944.4|944.8|944.1|453
1628760160000|2021-08-12 09:22:40|944.7||944.7||944.7||944.7||0
1628760180000|2021-08-12 09:23:00|944.6|944.1|944.1|943.5|944.6|944.1|944|943.2|3849
1628760190000|2021-08-12 09:23:10|944|943|943.5|942.8|944|943|943.5|942.8|10595
1628760200000|2021-08-12 09:23:20|943.4|942.7|942.9|942.2|943.4|942.8|942.9|942.2|775
1628760210000|2021-08-12 09:23:30|943|942.1|942.9|942.2|943|942.2|942.8|942.1|0
1628760220000|2021-08-12 09:23:40|943|942.3|943.3|942.8|943.6|942.8|943|942.3|2318
1628760230000|2021-08-12 09:23:50||942.7||942.8||942.8||942.6|0
1628760240000|2021-08-12 09:24:00|943.2||943.2||943.2||943.2||0
1628760270000|2021-08-12 09:24:30|943.4|943|944.1|943.3|944.2|943.3|943.4|943|153
1628760290000|2021-08-12 09:24:50|944||943.9||944||943.9||0
1628760310000|2021-08-12 09:25:10|943.8|943.1|944.1|943.5|944.3|943.5|943.5|943|602
1628760320000|2021-08-12 09:25:20|944.3|943.4|944.8|944.1|944.9|944.1|944.3|943.4|25
1628760350000|2021-08-12 09:25:50|944.9||945||945||944.9||264
1628760380000|2021-08-12 09:26:20|944.9|944|944.8|943.9|944.9|944|944.8|943.8|0
1628760390000|2021-08-12 09:26:30|944.9|944.3|945|944.3|945|944.3|944.9|944.3|0
1628760410000|2021-08-12 09:26:50|945.1|944.4|945|944.4|945.5|944.4|945|944.4|530
1628760420000|2021-08-12 09:27:00|945.2|944.3|944.9|944.3|945.4|944.3|944.9|944.3|200
1628760430000|2021-08-12 09:27:10|944.8||944.8||944.8||944.8||0
1628760450000|2021-08-12 09:27:30|944.9|944.4|945.6|945|946|945.1|944.9|944.4|956
1628760460000|2021-08-12 09:27:40||944.9||945||945||944.9|100
1628760480000|2021-08-12 09:28:00|945.8|945.1|945.4|944.9|946|945.4|945.3|944.9|1156
1628760490000|2021-08-12 09:28:10|945.5|945|945.6|945|945.6|945|945.5|945|7
1628760500000|2021-08-12 09:28:20|945.5|944.9|945.5|944.9|945.5|944.9|945.5|944.9|0
1628760510000|2021-08-12 09:28:30||945||945||945||945|0
1628760520000|2021-08-12 09:28:40||945.1||945.2||945.3||944.9|145
1628760550000|2021-08-12 09:29:10|945.6|945.3|945.7|945.1|946|945.4|945.5|945|1826
1628760570000|2021-08-12 09:29:30|945.6|945|945.6|945|945.6|945|945.6|945|0
1628760580000|2021-08-12 09:29:40|945.7|945.1|945.2|944.9|945.7|945.1|945.2|944.9|1
1628760600000|2021-08-12 09:30:00|945.1|944.8|945.1|944.4|945.1|944.8|945|944.3|346
1628760610000|2021-08-12 09:30:10|945||945||945||945||0
1628760620000|2021-08-12 09:30:20|944.9|944.3|945|944.7|945|944.7|944.7|944.3|12
1628760630000|2021-08-12 09:30:30|945.1|944.8|945.4|944.8|945.4|945.1|945.1|944.7|522
1628760640000|2021-08-12 09:30:40|945.1|944.7|945.1|944.7|945.1|944.7|945.1|944.7|0
1628760680000|2021-08-12 09:31:20|||||||||511
1628760700000|2021-08-12 09:31:40|945|944.5|945|944.4|945|944.5|944.6|943.8|3491
1628760720000|2021-08-12 09:32:00|945.1|944.5|945.2|944.8|945.2|944.8|945.1|944.5|49
1628760750000|2021-08-12 09:32:30||944.7||944.7||944.7||944.7|0
1628760760000|2021-08-12 09:32:40|945.1||945.1||945.1||945.1||0
1628760770000|2021-08-12 09:32:50|945|944.6|944.8|944.3|945|944.6|944.7|944.1|4195
1628760780000|2021-08-12 09:33:00|944.7|944.2|945|944.1|945|944.2|944.6|944|1500
1628760800000|2021-08-12 09:33:20|||||||||255
1628760830000|2021-08-12 09:33:50||944.3||944.4||944.4||944.3|0
1628760850000|2021-08-12 09:34:10|944.9||944.7||944.9||944.7||0
1628760860000|2021-08-12 09:34:20|944.6|944.3|944.6|944.3|944.6|944.3|944.5|944.3|485
1628760880000|2021-08-12 09:34:40|944.5|944.1|943.9|943.3|944.5|944.1|943.9|943.2|3000
1628760890000|2021-08-12 09:34:50|943.8|943.2|943.7|943.1|943.8|943.2|943.7|942.9|0
1628760900000|2021-08-12 09:35:00||943.2||943.2||943.2||943.2|0
1628760930000|2021-08-12 09:35:30|943.6|943.1|943.7|943.3|943.7|943.3|943.3|942.7|105
1628760940000|2021-08-12 09:35:40|943.8|943.4|944.3|943.6|944.3|943.6|943.8|943.4|1067
1628760950000|2021-08-12 09:35:50|944.2|943.5|944.3|943.6|944.3|943.6|944|943.5|0
1628760960000|2021-08-12 09:36:00||944||944||944||944|0
1628760970000|2021-08-12 09:36:10|944.2||944.2||944.2||944.2||0
1628760980000|2021-08-12 09:36:20|944.3|944.1|944.7|944.1|944.7|944.1|944.3|944|331
1628761000000|2021-08-12 09:36:40|944.5||944.5||944.5||944.5||0
1628761050000|2021-08-12 09:37:30|944.4|944.2|944.3|944|944.4|944.2|944.3|944|0
1628761090000|2021-08-12 09:38:10|944.2|943.8|944.3|943.8|944.3|943.9|944.1|943.6|1910
1628761100000|2021-08-12 09:38:20|944.4|943.9|944.6|944.2|944.6|944.2|944.4|943.9|188
1628761110000|2021-08-12 09:38:30|944.5|944.1|944.5|944.2|944.5|944.2|944.5|944.1|0
1628761120000|2021-08-12 09:38:40|944.6||944.4||944.6||944.4||31
1628761130000|2021-08-12 09:38:50|944.3|944.1|945.3|944.4|945.5|944.4|944.3|943.9|270
1628761170000|2021-08-12 09:39:30|945.4||945.4||945.4||945.4||0
1628761180000|2021-08-12 09:39:40|945.3||945.3||945.3||945.3||0
1628761240000|2021-08-12 09:40:40|945.2|944.5|945.2|944.7|945.3|944.7|945.1|944.5|879
1628761250000|2021-08-12 09:40:50|945.1||945||945.2||945||0
1628761260000|2021-08-12 09:41:00|945.1|944.8|945.4|945|945.4|945|945|944.8|1074
1628761280000|2021-08-12 09:41:20|945.5|944.9|946|945.2|946|945.2|945.5|944.7|322
1628761290000|2021-08-12 09:41:30|945.9||945.9||945.9||945.9||0
1628761300000|2021-08-12 09:41:40|945.8||945.8||945.8||945.8||0
1628761310000|2021-08-12 09:41:50|945.7||945.7||945.7||945.7||0
1628761360000|2021-08-12 09:42:40|945.6||945.6||945.6||945.5||0
1628761370000|2021-08-12 09:42:50|945.5|945|944.8|944.2|945.5|945.2|944.8|944.2|4431
1628761380000|2021-08-12 09:43:00|944.7|944.3|944.7|944.2|944.7|944.3|944.7|944.2|0
1628761390000|2021-08-12 09:43:10||944.3||944.3||944.3||944.3|0
1628761420000|2021-08-12 09:43:40|944.9|944.4|945.4|944.8|945.7|944.9|944.9|944.4|269
1628761430000|2021-08-12 09:43:50|945.3|944.7|945.2|944.8|945.4|944.8|945.2|944.6|0
1628761460000|2021-08-12 09:44:20||944.9||944.8||944.9||944.8|0
1628761500000|2021-08-12 09:45:00|945|944.6|944.8|944.2|945|944.8|944.7|944|674
1628761510000|2021-08-12 09:45:10|944.7|944.1|944.6|944.2|944.7|944.2|944.6|944.1|0
1628761540000|2021-08-12 09:45:40|944.5|944|944.3|943.6|944.5|944|944.3|943.5|399
1628761560000|2021-08-12 09:46:00|944.5|943.7|944.8|944.3|944.8|944.3|944.5|943.7|613
1628761570000|2021-08-12 09:46:10|944.7|944.4|944.7|944.5|944.7|944.5|944.7|944.4|0
1628761580000|2021-08-12 09:46:20|945|944.6|944.7|944.3|945|944.6|944.7|944.1|1852
1628761590000|2021-08-12 09:46:30|944.6|944.4|944.6|944.4|945|944.4|944.6|944.4|195
1628761600000|2021-08-12 09:46:40|944.7|944.5|945|944.5|945|944.5|944.7|944.5|402
1628761610000|2021-08-12 09:46:50||944.6||944.7||944.7||944.6|0
1628761620000|2021-08-12 09:47:00|944.9|944.5|945|944.6|945|944.7|944.8|944.3|4570
1628761650000|2021-08-12 09:47:30|945.1|944.7|945.3|944.8|945.4|944.8|945.1|944.7|902
1628761660000|2021-08-12 09:47:40|945.2|944.6|945.2|944.6|945.2|944.6|945.2|944.6|0
1628761690000|2021-08-12 09:48:10|945.3|944.7|945.3|944.9|945.4|944.9|945.3|944.7|164
1628761700000|2021-08-12 09:48:20|945.2|944.7|945.2|944.6|945.2|944.7|945.2|944.6|0
1628761710000|2021-08-12 09:48:30||944.7||944.7||944.7||944.7|0
1628761720000|2021-08-12 09:48:40|945.3|944.8|945.2|945|945.4|945|945.2|944.8|957
1628761730000|2021-08-12 09:48:50|945.1|944.9|945.1|944.7|945.1|944.9|945|944.7|780
1628761740000|2021-08-12 09:49:00|945|944.6|945.4|944.9|945.4|945.1|945|944.6|469
1628761770000|2021-08-12 09:49:30|||||||||11
1628761780000|2021-08-12 09:49:40|945.2|945|945.2|944.7|945.2|945|945.2|944.6|0
1628761810000|2021-08-12 09:50:10|945.1|944.6|945.1|944.7|945.1|944.7|945.1|944.6|0
1628761860000|2021-08-12 09:51:00|945|944.5|944.5|944|945|944.5|944.5|943.9|448
1628761870000|2021-08-12 09:51:10|944.4|943.9|944.1|943.3|944.4|943.9|944.1|943.3|3598
1628761880000|2021-08-12 09:51:20||943.4||943.4||943.4||943.4|0
1628761930000|2021-08-12 09:52:10|944.3|943.5|944.7|944.2|944.9|944.2|944.3|943.5|461
1628761940000|2021-08-12 09:52:20|944.6||944.6||944.6||944.6||0
1628761950000|2021-08-12 09:52:30|944.5|944|943.9|943.2|944.5|944|943.9|943.1|886
1628761990000|2021-08-12 09:53:10|943.8||943.8||943.8||943.8||0
1628762000000|2021-08-12 09:53:20|943.7|943.1|943.6|943.3|943.7|943.3|943.6|943|0
1628762050000|2021-08-12 09:54:10|943.5|943.1|943.2|942.6|943.5|943.1|943.2|942.5|1388
1628762070000|2021-08-12 09:54:30|943.3|942.7|944|943.1|944|943.1|943.3|942.7|330
1628762080000|2021-08-12 09:54:40|943.9|943.2|943.8|943.2|943.9|943.2|943.8|943.2|0
1628762090000|2021-08-12 09:54:50|943.7|943.3|943.6|943.2|943.7|943.3|943.6|943.2|0
1628762140000|2021-08-12 09:55:40|||||||||40
1628762160000|2021-08-12 09:56:00|943.5|943.4|943.6|943.4|944.2|943.5|943.5|943.4|1876
1628762200000|2021-08-12 09:56:40|943.8|943.5|943.9|943.4|944.3|943.6|943.8|943.4|158
1628762220000|2021-08-12 09:57:00|943.8|943.5|943.8|943.5|943.8|943.5|943.8|943.5|0
1628762230000|2021-08-12 09:57:10||943.4||943.4||943.4||943.4|0
1628762240000|2021-08-12 09:57:20|943.7|943.2|943.7|943.2|943.7|943.2|943.3|942.8|458
1628762250000|2021-08-12 09:57:30|943.8|943.3|943.8|943.3|943.8|943.3|943.8|943.3|0
1628762270000|2021-08-12 09:57:50|943.7|943.2|943.7|943|943.7|943.2|943.7|943|0
1628762280000|2021-08-12 09:58:00||942.9||942.9||942.9||942.9|0
1628762290000|2021-08-12 09:58:10|943.6|942.8|943.1|942.5|943.6|942.8|943.1|942.5|0
1628762300000|2021-08-12 09:58:20|943||943||943||943||0
1628762310000|2021-08-12 09:58:30|942.9||942.9||942.9||942.9||0
1628762350000|2021-08-12 09:59:10|943.1|942.6|943.6|943|943.8|943|943.1|942.6|343
1628762370000|2021-08-12 09:59:30|943.5|943.1|943.8|943.2|943.8|943.2|943.5|943|143
1628762380000|2021-08-12 09:59:40|944|943.3|944.4|943.5|944.5|943.5|944|943.3|100
1628762390000|2021-08-12 09:59:50|944.3|943.4|943.9|943.2|944.3|943.4|943.9|943.1|1000
1628762400000|2021-08-12 10:00:00|943.8|943.1|943.9|943.2|943.9|943.2|943.8|943.1|0
1628762410000|2021-08-12 10:00:10|943.8|943.3|943.7|943.3|943.8|943.3|943.7|943.3|0
1628762430000|2021-08-12 10:00:30|943.6|943.1|943.5|943|943.6|943.1|943.4|943|701
1628762440000|2021-08-12 10:00:40|943.6||943.5||943.6||943.5||0
1628762450000|2021-08-12 10:00:50|943.6|943.1|943.7|943.4|943.7|943.4|943.6|943.1|260
1628762460000|2021-08-12 10:01:00|943.8|943.5|944|943.5|944.2|943.5|943.8|943.4|211
1628762470000|2021-08-12 10:01:10|943.8||943.8||943.8||943.8||0
1628762500000|2021-08-12 10:01:40|943.7|943.4|943.4|943|943.7|943.4|943.4|943|846
1628762510000|2021-08-12 10:01:50|943.3|942.8|943.2|942.6|943.3|942.8|943.1|942.3|95
1628762530000|2021-08-12 10:02:10|943.1|942.4|943.4|943|943.8|943|942.6|942|2880
1628762550000|2021-08-12 10:02:30|943.2|942.9|943.2|942.7|943.2|943.1|943|942.6|5646
1628762560000|2021-08-12 10:02:40|943.1|942.6|943.2|943|943.2|943|943.1|942.5|588
1628762570000|2021-08-12 10:02:50|943.1|942.8|942.9|942.3|943.2|942.8|942.7|942.3|2102
1628762580000|2021-08-12 10:03:00|942.8|942.1|941.4|940.7|942.8|942.1|941.4|940.7|12333
1628762590000|2021-08-12 10:03:10|941.3|940.6|941.6|941.4|941.7|941.4|941.2|940.2|3302
1628762610000|2021-08-12 10:03:30|941.5|941.3|941.8|941.2|941.9|941.3|941.5|940.8|0
1628762640000|2021-08-12 10:04:00|941.9||941.9||941.9||941.9||0
1628762650000|2021-08-12 10:04:10|942|941.3|941.9|941.3|942|941.3|941.9|941.3|0
1628762660000|2021-08-12 10:04:20|941.6|941.2|941.4|940.8|941.6|941.2|941.3|940.7|628
1628762670000|2021-08-12 10:04:30|941.5|940.7|942|941.4|942.5|941.4|941.5|940.5|866
1628762680000|2021-08-12 10:04:40||941.5||941.5||941.5||941.5|0
1628762700000|2021-08-12 10:05:00|941.9|941.4|942|941.4|942|941.4|941.9|941.4|0
1628762720000|2021-08-12 10:05:20||941.5||941.5||941.5||941.5|0
1628762740000|2021-08-12 10:05:40|941.9|941.4|941.9|941.4|941.9|941.4|941.9|941.2|0
1628762760000|2021-08-12 10:06:00|941.8|941.5|941.7|941.1|941.9|941.5|941.7|941|0
1628762770000|2021-08-12 10:06:10|941.9|941.2|942.2|941.6|942.4|941.7|941.9|941.2|234
1628762790000|2021-08-12 10:06:30||941.7||941.7||941.7||941.7|0
1628762820000|2021-08-12 10:07:00|942.1|941.5|941.9|941.4|942.1|941.5|941.7|940.8|2596
1628762830000|2021-08-12 10:07:10|941.8|941.3|941.8|941.5|941.8|941.5|941.7|941.3|28
1628762840000|2021-08-12 10:07:20||941.3||941.3||941.3||941.3|0
1628762850000|2021-08-12 10:07:30||941.4||941.4||941.4||941.4|0
1628762860000|2021-08-12 10:07:40||941.3||941.3||941.3||941.3|0
1628762880000|2021-08-12 10:08:00||941.1||941.4||941.4||941.1|0
1628762890000|2021-08-12 10:08:10|941.7|941.2|941.7|941.2|941.8|941.2|941.7|941.1|1112
1628762900000|2021-08-12 10:08:20||941.1||941.1||941.1||941.1|0
1628762920000|2021-08-12 10:08:40|941.6|941|941.4|940.7|941.7|941|941.4|940.6|757
1628762930000|2021-08-12 10:08:50|941.3||941.3||941.3||941.3||0
1628762960000|2021-08-12 10:09:20|941.2|940.8|941.3|940.7|941.3|940.8|941.2|940.6|371
1628762980000|2021-08-12 10:09:40|941.2|940.6|941.3|940.7|941.3|940.7|941.2|940.6|0
1628762990000|2021-08-12 10:09:50|941.2||941.3||941.3||941.2||0
1628763000000|2021-08-12 10:10:00|941.2||941.2||941.2||941.2||0
1628763010000|2021-08-12 10:10:10|941.3|940.8|941.5|941|941.8|941|941.3|940.8|1343
1628763020000|2021-08-12 10:10:20|941.4|941.2|941.4|940.6|941.4|941.2|941.4|940.5|1082
1628763040000|2021-08-12 10:10:40|941.5|940.7|941.5|941|941.8|941.4|941.5|940.7|149
1628763050000|2021-08-12 10:10:50||941.1||941.1||941.1||941.1|0
1628763070000|2021-08-12 10:11:10|941.4|941|941.4|941.1|941.4|941.1|941.4|941|0
1628763090000|2021-08-12 10:11:30|941.6|941.2|941.8|941.1|941.8|941.3|941.6|941.1|149
1628763100000|2021-08-12 10:11:40||941.2||941.2||941.2||941.2|0
1628763120000|2021-08-12 10:12:00|941.7|941.1|941|940.1|941.7|941.1|941|940.1|3969
1628763140000|2021-08-12 10:12:20||940.2||940.2||940.2||940.2|0
1628763150000|2021-08-12 10:12:30|941.1|940.3|941.8|941.1|941.8|941.1|941.1|940.3|1746
1628763170000|2021-08-12 10:12:50||941||941.1||941.1||941|0
1628763190000|2021-08-12 10:13:10|941.7|941|941.6|941|941.7|941|941.6|941|0
1628763210000|2021-08-12 10:13:30||941.1||941.1||941.1||941.1|0
1628763220000|2021-08-12 10:13:40|941.7|941.2|942.4|941.5|942.8|941.7|941.7|941.2|521
1628763230000|2021-08-12 10:13:50|942.3||942.3||942.3||942.3||0
1628763240000|2021-08-12 10:14:00|942.2|941.7|942.2|941.8|942.2|941.8|942.2|941.7|0
1628763280000|2021-08-12 10:14:40|942.1|941.7|942.1|941.4|942.1|941.7|942|941.2|4
1628763290000|2021-08-12 10:14:50|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|0
1628763300000|2021-08-12 10:15:00||941.2||941.4||941.4||941.1|0
1628763310000|2021-08-12 10:15:10|941.8|941.2|941.6|941.1|941.8|941.2|941.6|941|520
1628763320000|2021-08-12 10:15:20|941.5|940.9|941.5|940.9|941.7|941|941.5|940.9|1655
1628763360000|2021-08-12 10:16:00|941.4|940.8|941|940.5|941.4|940.8|941|940.3|510
1628763370000|2021-08-12 10:16:10|941.1|940.6|941.1|940.7|941.6|940.9|940.9|940.2|1179
1628763380000|2021-08-12 10:16:20|941|940.6|940.8|940.2|941|940.7|940.8|940.1|0
1628763400000|2021-08-12 10:16:40|940.7|940.1|940.7|940.2|940.7|940.2|940.7|940.1|0
1628763430000|2021-08-12 10:17:10|940.6|940.1|940.4|940.1|940.6|940.1|940.4|940.1|0
1628763440000|2021-08-12 10:17:20|940.3||940.3||940.3||940.3||0
1628763510000|2021-08-12 10:18:30|940.2|940|940.4|939.9|940.7|940.1|939.9|939.3|4150
1628763520000|2021-08-12 10:18:40|940.7|940|940.9|940.1|941.2|940.3|940.7|940|2477
1628763530000|2021-08-12 10:18:50|940.8|940|940.8|940|940.8|940|940.8|940|0
1628763550000|2021-08-12 10:19:10||940.1||940.1||940.1||940.1|0
1628763570000|2021-08-12 10:19:30||940||940||940||940|0
1628763580000|2021-08-12 10:19:40|940.6|940.1|940.6|940|940.6|940.1|940.6|940|0
1628763590000|2021-08-12 10:19:50|940.5|940.1|940.6|940.1|940.6|940.1|940.5|940.1|0
1628763650000|2021-08-12 10:20:50|940.8|940.2|940.9|940.3|940.9|940.6|940.6|940.2|345
1628763660000|2021-08-12 10:21:00|940.8|940.4|941|940.7|941|940.8|940.8|940.4|1234
1628763670000|2021-08-12 10:21:10||940.6||940.6||940.6||940.5|0
1628763690000|2021-08-12 10:21:30||940.7||940.7||940.7||940.7|0
1628763710000|2021-08-12 10:21:50||940.6||940.7||940.7||940.6|0
1628763760000|2021-08-12 10:22:40|940.9|940.6|940.8|940.6|941|940.6|940.8|940.3|1375
1628763780000|2021-08-12 10:23:00|940.7|940.4|941.3|940.3|941.3|940.4|940.6|940|491
1628763790000|2021-08-12 10:23:10|941.2|940.4|941.5|940.9|941.9|940.9|940.8|940.4|904
1628763800000|2021-08-12 10:23:20|941.4|940.8|941.3|940.6|941.4|940.8|941.3|940.6|0
1628763810000|2021-08-12 10:23:30|941|940.4|940.7|940|941|940.4|940.7|940|500
1628763820000|2021-08-12 10:23:40||940.2||940.2||940.2||940.2|0
1628763850000|2021-08-12 10:24:10|940.6||940.6||940.6||940.6||0
1628763900000|2021-08-12 10:25:00|940.5|940|940.5|940.1|940.6|940.1|940.4|940|5145
1628763910000|2021-08-12 10:25:10|940.4|940|940.6|940.1|940.6|940.1|940.4|940|678
1628763930000|2021-08-12 10:25:30||940||940||940||940|0
1628763960000|2021-08-12 10:26:00|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|0
1628763970000|2021-08-12 10:26:10||940.2||940.2||940.2||940.2|0
1628764000000|2021-08-12 10:26:40|940.6|940.1|940.6|940|940.6|940.1|940.6|940|0
1628764010000|2021-08-12 10:26:50|940.5|939.9|940.3|939.8|940.5|940|940.1|939.5|1825
1628764020000|2021-08-12 10:27:00|940.2||940.2||940.2||940.2||0
1628764070000|2021-08-12 10:27:50|940.1|939.5|939.1|938.5|940.1|939.5|939.1|938.5|4370
1628764090000|2021-08-12 10:28:10|939.3|939.2|939.4|938.7|939.5|939.2|939.2|938.5|13000
1628764100000|2021-08-12 10:28:20|939.1|938.9|940.1|939.6|940.4|939.6|939.1|938.9|1352
1628764110000|2021-08-12 10:28:30|940.2|939.7|940.3|939.9|940.3|939.9|940.2|939.7|192
1628764120000|2021-08-12 10:28:40|940.5|940|941|940.3|941|940.3|940.5|940|825
1628764130000|2021-08-12 10:28:50|940.9||940.9||940.9||940.9||0
1628764140000|2021-08-12 10:29:00|940.8|940|940.4|939.7|940.8|940|940.2|939.5|4490
1628764150000|2021-08-12 10:29:10|940.5||940.7||940.8||940.5||0
1628764170000|2021-08-12 10:29:30||940||940||940||940|0
1628764190000|2021-08-12 10:29:50|940.3|940.1|940.6|940|940.8|940.1|940.1|940|1900
1628764210000|2021-08-12 10:30:10|940.5||940.5||940.5||940.5||0
1628764220000|2021-08-12 10:30:20|940.7|940.1|941|940.3|941|940.3|940.7|940.1|2644
1628764230000|2021-08-12 10:30:30|941.1|940.4|942.1|941.5|942.5|941.6|941.1|940.4|3139
1628764240000|2021-08-12 10:30:40|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|150
1628764250000|2021-08-12 10:30:50|942.3|941.8|941.8|940.9|942.4|941.8|941|940.5|7406
1628764260000|2021-08-12 10:31:00|941.9|941|942.2|941.3|942.3|941.3|941.9|941|0
1628764300000|2021-08-12 10:31:40|942.3|941.4|942.7|941.7|942.8|941.7|942.3|941.4|0
1628764310000|2021-08-12 10:31:50|942.8|941.8|943.2|942.1|943.3|942.1|942.8|941.8|0
1628764340000|2021-08-12 10:32:20|943.1||943.1||943.1||943.1||0
1628764370000|2021-08-12 10:32:50|943|942|942.6|942|943.2|942.3|942.6|942|5228
1628764380000|2021-08-12 10:33:00|942.5|941.8|942.3|941.8|942.5|942|942.3|941.2|1574
1628764390000|2021-08-12 10:33:10|942.4|941.9|942.7|941.8|942.7|942|942.4|941.8|459
1628764450000|2021-08-12 10:34:10|942.6||942.6||942.6||942.6||0
1628764490000|2021-08-12 10:34:50|||||||||350
1628764510000|2021-08-12 10:35:10|942.5|941.6|942.2|941.2|942.5|941.6|942.2|941.1|1160
1628764520000|2021-08-12 10:35:20|942.1|941|941.6|940.5|942.1|941|941.6|940.5|0
1628764530000|2021-08-12 10:35:30|941.5|940.4|941.3|940.4|941.5|940.4|941.2|940.2|0
1628764540000|2021-08-12 10:35:40|941.2|940.3|941.2|940.4|941.2|940.4|941.2|940.2|0
1628764550000|2021-08-12 10:35:50|941.1|940.5|940.8|940.4|941.1|940.5|940.8|940.4|100
1628764560000|2021-08-12 10:36:00|940.7|940.2|940.7|939.9|940.8|940.2|940.5|939.9|135
1628764570000|2021-08-12 10:36:10|940.6||940.6||940.6||940.6||80
1628764580000|2021-08-12 10:36:20|940.7|940|941.7|940.8|942.3|941.1|940.7|940|1286
1628764590000|2021-08-12 10:36:30|941.6||941.6||941.6||941.6||0
1628764600000|2021-08-12 10:36:40||940.9||940.7||940.9||940.7|0
1628764610000|2021-08-12 10:36:50|941.5|940.6|941.5|940.7|941.5|940.7|941.5|940.6|0
1628764630000|2021-08-12 10:37:10||940.9||940.9||940.9||940.9|0
1628764650000|2021-08-12 10:37:30|941.4|941|941.4|940.9|941.4|941|941.4|940.9|0
1628764680000|2021-08-12 10:38:00|941.3|940.7|941.2|940.5|941.3|940.7|941.2|940.5|67
1628764690000|2021-08-12 10:38:10|941.1|940.4|941.2|940.7|941.2|940.7|941|940.3|548
1628764700000|2021-08-12 10:38:20|941.1||941.1||941.1||941.1||0
1628764740000|2021-08-12 10:39:00|941.3|940.8|941.8|941|942|941|941.3|940.8|1011
1628764750000|2021-08-12 10:39:10|941.7|940.9|941.6|941|941.7|941|941.6|940.9|0
1628764770000|2021-08-12 10:39:30|941.5||941.5||941.5||941.5||0
1628764780000|2021-08-12 10:39:40|941.4|940.9|941.2|940.9|941.4|940.9|941.2|940.4|1
1628764810000|2021-08-12 10:40:10|941.4|941|941.5|940.7|941.9|941.1|941.4|940.7|281
1628764820000|2021-08-12 10:40:20|941.4||941.4||941.4||941.4||0
1628764830000|2021-08-12 10:40:30||940.8||940.8||940.8||940.8|0
1628764860000|2021-08-12 10:41:00|941.5|940.9|942.2|941.3|942.3|941.3|941.5|940.9|341
1628764870000|2021-08-12 10:41:10|942|941.2|942|941.2|942|941.2|942|941.2|0
1628764880000|2021-08-12 10:41:20||941.1||941.1||941.1||941.1|0
1628764890000|2021-08-12 10:41:30|941.9|941|941.8|940.9|941.9|941|941.8|940.9|0
1628764910000|2021-08-12 10:41:50||941||941||941||941|0
1628764990000|2021-08-12 10:43:10|941.7|940.9|941.4|940.6|941.7|940.9|941.4|940.5|637
1628765010000|2021-08-12 10:43:30|941.6|940.7|942|941.3|942.2|941.4|941.6|940.7|1243
1628765020000|2021-08-12 10:43:40||941.4||941.5||941.5||941.4|0
1628765030000|2021-08-12 10:43:50||941.4||941.4||941.4||941.4|0
1628765040000|2021-08-12 10:44:00||941.5||941.5||941.5||941.5|0
1628765110000|2021-08-12 10:45:10|941.9|941.4|941.9|941.4|941.9|941.4|941.7|941.4|665
1628765120000|2021-08-12 10:45:20|941.8||941.7||941.8||941.7||0
1628765130000|2021-08-12 10:45:30|941.6|941.3|941.7|941|942|941.3|941.5|940.9|2483
1628765140000|2021-08-12 10:45:40|941.9|941.1|942|941.6|942|941.6|941.6|941.1|188
1628765160000|2021-08-12 10:46:00|942.2|941.7|942.7|941.9|942.7|942.1|942.2|941.7|370
1628765170000|2021-08-12 10:46:10|942.6|942|942.5|941.9|942.6|942|942.5|941.9|0
1628765200000|2021-08-12 10:46:40|942.7|942|942.8|942.2|943.3|942.2|942.7|942|146
1628765210000|2021-08-12 10:46:50||942.3||942||942.3||942|0
1628765220000|2021-08-12 10:47:00||942.1||942.1||942.1||942.1|0
1628765240000|2021-08-12 10:47:20|942.7||942.7||942.7||942.7||0
1628765250000|2021-08-12 10:47:30|942.6|942|942.6|941.9|942.6|942|942.6|941.9|0
1628765260000|2021-08-12 10:47:40|942.5|942|942.5|942|942.5|942|942.5|942|0
1628765290000|2021-08-12 10:48:10||941.9||942.2||942.2||941.9|0
1628765300000|2021-08-12 10:48:20|942.4|941.9|942.5|942.1|942.6|942.4|942.4|941.7|1539
1628765320000|2021-08-12 10:48:40|942.4||942.4||942.4||942.4||0
1628765350000|2021-08-12 10:49:10|942.3|942|942.1|941.4|942.4|942.1|942.1|941.3|1607
1628765360000|2021-08-12 10:49:20|942|941.3|942.7|942|942.9|942|942|941.3|336
1628765370000|2021-08-12 10:49:30|942.8||942.7||942.8||942.7||0
1628765390000|2021-08-12 10:49:50|942.8|942.1|943|942.4|943.6|942.8|942.8|942.1|984
1628765420000|2021-08-12 10:50:20|942.9||942.9||942.9||942.9||0
1628765440000|2021-08-12 10:50:40|942.8|942.2|942.8|942.4|942.9|942.4|942.8|942.1|780
1628765450000|2021-08-12 10:50:50|||||||||11
1628765590000|2021-08-12 10:53:10|943|942.5|943.5|943|943.5|943|943|942.5|322
1628765600000|2021-08-12 10:53:20||943.1||943.1||943.1||943.1|0
1628765620000|2021-08-12 10:53:40|943.4|943.2|943.5|943|943.5|943.4|943.4|943|448
1628765630000|2021-08-12 10:53:50|943.4|942.9|943.3|942.6|943.4|942.9|943.3|942.5|851
1628765640000|2021-08-12 10:54:00|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|0
1628765650000|2021-08-12 10:54:10|943|942.6|943|942.7|943|942.7|943|942.3|0
1628765660000|2021-08-12 10:54:20|942.9||942.9||942.9||942.9||0
1628765690000|2021-08-12 10:54:50|942.8|942.5|942.3|941.6|942.8|942.5|942.3|941.5|295
1628765700000|2021-08-12 10:55:00||942.1||942.1||942.1||942.1|0
1628765710000|2021-08-12 10:55:10|942.2||942.3||942.3||942.2||1487
1628765750000|2021-08-12 10:55:50|942.4|942.2|943.1|942.4|943.2|942.4|942.4|942.2|247
1628765760000|2021-08-12 10:56:00|943|942.5|943|942.5|943|942.5|943|942.5|0
1628765770000|2021-08-12 10:56:10|942.9||942.9||942.9||942.9||0
1628765790000|2021-08-12 10:56:30|943.2|942.6|943.1|942.6|943.6|942.8|943.1|942.5|4770
1628765800000|2021-08-12 10:56:40|943.2|942.7|943.4|942.7|943.4|942.7|943.2|942.7|0
1628765810000|2021-08-12 10:56:50|943.2||943.2||943.2||943.2||0
1628765890000|2021-08-12 10:58:10|943.1|942.6|943|942.5|943.1|942.7|943|942.5|976
1628765920000|2021-08-12 10:58:40|942.9||943||943||942.9||0
1628765940000|2021-08-12 10:59:00||942.6||942.5||942.6||942.5|0
1628765960000|2021-08-12 10:59:20|942.9|942.6|943|942.7|943|942.7|942.9|942.6|85
1628765970000|2021-08-12 10:59:30||942.8||942.8||942.8||942.7|0
1628765980000|2021-08-12 10:59:40|942.9|942.7|943|942.7|943.2|942.8|942.9|942.7|2520
1628765990000|2021-08-12 10:59:50|943.1|942.8|943.2|942.7|943.2|942.9|943.1|942.7|199
1628766140000|2021-08-12 11:02:20|943.3|942.3|943.3|942.4|943.8|942.4|943.3|942.3|194
1628766150000|2021-08-12 11:02:30|943.2||943.2||943.2||943.2||0
1628766180000|2021-08-12 11:03:00|943.1|942.5|943.7|943.1|943.8|943.2|943.1|942.5|3930
1628766190000|2021-08-12 11:03:10|943.6|943|942.9|942.3|943.6|943|942.9|942.3|675
1628766200000|2021-08-12 11:03:20|942.8|942.5|942.8|942.5|942.8|942.5|942.7|942.5|1704
1628766230000|2021-08-12 11:03:50|942.7||942.6||942.7||942.6||2050
1628766240000|2021-08-12 11:04:00|942.7|942.3|943.2|942.6|943.3|942.6|942.4|942|4127
1628766250000|2021-08-12 11:04:10|943.3||943.3||943.5||943.3||0
1628766290000|2021-08-12 11:04:50|943.2||943.2||943.2||943.2||0
1628766300000|2021-08-12 11:05:00|943.1||943.1||943.1||943.1||0
1628766310000|2021-08-12 11:05:10|943||942.9||943||942.9||0
1628766320000|2021-08-12 11:05:20|942.8|942.5|943.3|942.7|943.3|942.9|942.6|942.3|1907
1628766340000|2021-08-12 11:05:40|943.4|942.8|943.8|943.1|943.8|943.1|943.4|942.8|890
1628766350000|2021-08-12 11:05:50|944|943.2|944.2|943.3|944.3|943.3|944|943.2|2500
1628766360000|2021-08-12 11:06:00|944.3|943.5|943.9|943.5|944.6|943.6|943.9|943.5|1550
1628766370000|2021-08-12 11:06:10|944||944||944||944||0
1628766380000|2021-08-12 11:06:20|943.9||943.9||943.9||943.9||0
1628766390000|2021-08-12 11:06:30|943.8|943.4|943.8|943.1|943.9|943.4|943.7|943.1|1005
1628766400000|2021-08-12 11:06:40|943.9|943.2|944.9|944|944.9|944|943.9|943.2|708
1628766410000|2021-08-12 11:06:50|944.8||944.8||944.8||944.8||10
1628766450000|2021-08-12 11:07:30|944.7||944.6||944.7||944.6||0
1628766480000|2021-08-12 11:08:00|944.5||944.5||944.5||944.5||0
1628766490000|2021-08-12 11:08:10||944.1||943.9||944.1||943.9|0
1628766500000|2021-08-12 11:08:20||944||944.1||944.1||944|0
1628766510000|2021-08-12 11:08:30|944.6|944.2|944.9|943.9|945.4|944.9|944.6|943.9|7444
1628766520000|2021-08-12 11:08:40|944.7|944.1|944.8|944.1|944.9|944.1|944.6|944.1|0
1628766560000|2021-08-12 11:09:20|944.9|944.2|945|944.2|945.1|944.2|944.9|944.2|0
1628766590000|2021-08-12 11:09:50||944.1||944.1||944.1||944.1|0
1628766640000|2021-08-12 11:10:40|944.9|944|944.4|944|944.9|944|944.4|944|367
1628766650000|2021-08-12 11:10:50|944.3|943.9|944.3|943.6|944.3|943.9|944.2|943.6|500
1628766670000|2021-08-12 11:11:10|944.2|943.5|944.1|943.5|944.2|943.5|944.1|943.5|0
1628766680000|2021-08-12 11:11:20|944||944.1||944.1||944||0
1628766690000|2021-08-12 11:11:30|944|943.4|943.6|943.3|944|943.4|943.6|943.1|0
1628766720000|2021-08-12 11:12:00|943.5|943.2|943.5|943|943.5|943.2|943.5|942.8|368
1628766760000|2021-08-12 11:12:40|943.4|942.9|942.8|942.2|943.4|942.9|942.8|942.1|1569
1628766770000|2021-08-12 11:12:50|942.7|942.1|942.5|942|942.7|942.1|942.4|942|0
1628766780000|2021-08-12 11:13:00|942.4|941.9|942.2|941.7|942.4|941.9|942.1|941.7|1104
1628766840000|2021-08-12 11:14:00||941.8||941.8||941.8||941.8|0
1628766850000|2021-08-12 11:14:10|942.1|941.7|941.7|941|942.2|941.7|941.7|940.9|2590
1628766860000|2021-08-12 11:14:20|941.6|940.9|941.5|940.5|941.6|940.9|941.5|940.4|0
1628766870000|2021-08-12 11:14:30|941.4|940.7|941|940.7|941.4|940.7|941|940.7|0
1628766890000|2021-08-12 11:14:50|941.2|940.8|941.7|941.2|942|941.2|941.1|940.8|146
1628766900000|2021-08-12 11:15:00|941.9|941.3|942.5|941.6|942.6|941.6|941.9|941.3|132
1628766910000|2021-08-12 11:15:10|942.3||942.2||942.3||942.2||0
1628766940000|2021-08-12 11:15:40|942.1||942.1||942.1||942.1||0
1628766950000|2021-08-12 11:15:50|942.2|941.7|942.3|941.8|942.3|941.8|942.2|941.7|193
1628766960000|2021-08-12 11:16:00||942.1||942.1||942.1||942.1|10
1628766970000|2021-08-12 11:16:10|942.2|942|942.2|941.7|942.3|942|942.1|941.7|112
1628767000000|2021-08-12 11:16:40|942.3|941.8|942.6|942|943|942.1|942.3|941.8|735
1628767010000|2021-08-12 11:16:50||942.1||942.1||942.1||942.1|0
1628767040000|2021-08-12 11:17:20|942.5|942|942.5|941.8|942.5|942|942.5|941.8|0
1628767050000|2021-08-12 11:17:30||941.7||941.7||941.7||941.7|0
1628767110000|2021-08-12 11:18:30|942.7|941.8|943.2|942.4|943.4|942.4|942.7|941.8|280
1628767120000|2021-08-12 11:18:40|943.1|942.5|943|942.5|943.1|942.5|943|942.5|462
1628767130000|2021-08-12 11:18:50|943.2|942.6|943.6|942.7|943.8|942.7|943.2|942.6|209
1628767140000|2021-08-12 11:19:00|943.5|942.8|943.4|942.8|943.5|942.8|943.3|942.8|0
1628767160000|2021-08-12 11:19:20|943.3||943.3||943.3||943.3||0
1628767200000|2021-08-12 11:20:00||942.9||942.9||942.9||942.9|0
1628767220000|2021-08-12 11:20:20||942.8||942.9||942.9||942.8|0
1628767240000|2021-08-12 11:20:40||942.8||942.8||942.8||942.8|585
1628767270000|2021-08-12 11:21:10|943.2|942.7|942.9|942.2|943.2|942.7|942.9|942.2|551
1628767280000|2021-08-12 11:21:20|942.8|942.1|942.8|942.1|942.8|942.1|942.8|942.1|0
1628767300000|2021-08-12 11:21:40|942.7|942.5|942.6|942.1|942.7|942.5|942.6|942.1|103
1628767310000|2021-08-12 11:21:50|942.7|942.2|943.4|942.7|943.7|942.8|942.7|942.2|340
1628767330000|2021-08-12 11:22:10|943.3|942.6|943.1|942.4|943.3|942.6|943.1|942.3|0
1628767340000|2021-08-12 11:22:20||942.5||942.5||942.5||942.5|0
1628767350000|2021-08-12 11:22:30|943.2|942.6|943.2|942.6|943.4|942.6|943.2|942.6|1500
1628767360000|2021-08-12 11:22:40|943.3|942.7|943.7|942.9|943.8|942.9|943.3|942.7|0
1628767380000|2021-08-12 11:23:00|943.6||943.6||943.6||943.6||0
1628767480000|2021-08-12 11:24:40|||||||||592
1628767520000|2021-08-12 11:25:20|943.5|942.8|943.4|942.6|943.5|942.8|943.4|942.6|350
1628767560000|2021-08-12 11:26:00||942.7||942.7||942.7||942.7|0
1628767590000|2021-08-12 11:26:30||943||943||943||943|0
1628767600000|2021-08-12 11:26:40|943.3|942.9|943.2|942.7|943.4|942.9|943.2|942.6|101
1628767610000|2021-08-12 11:26:50|943.1|942.6|942.9|942.3|943.1|942.6|942.9|942.3|0
1628767630000|2021-08-12 11:27:10||942.4||942.4||942.4||942.4|0
1628767640000|2021-08-12 11:27:20||942.3||942.3||942.3||942.3|0
1628767650000|2021-08-12 11:27:30||942.4||942.4||942.4||942.4|0
1628767680000|2021-08-12 11:28:00||942.3||942.3||942.3||942.3|0
1628767690000|2021-08-12 11:28:10|942.8|942.2|942.4|942|942.8|942.3|942.4|941.8|1753
1628767700000|2021-08-12 11:28:20|942.3|941.9|942|941.4|942.3|941.9|942|941.3|62
1628767710000|2021-08-12 11:28:30|942.2|941.5|942.8|942.1|943|942.1|942.2|941.5|195
1628767720000|2021-08-12 11:28:40|942.9|942.2|943|942.2|943.3|942.2|942.9|942.2|0
1628767770000|2021-08-12 11:29:30|942.9|942.1|942.9|942.1|942.9|942.1|942.9|942.1|0
1628767780000|2021-08-12 11:29:40|942.8||942.8||942.8||942.8||0
1628767790000|2021-08-12 11:29:50|942.7||942.6||942.7||942.6||0
1628767810000|2021-08-12 11:30:10||942.2||942.2||942.2||942.2|0
1628767870000|2021-08-12 11:31:10|942.5||942.6||942.6||942.5||0
1628767960000|2021-08-12 11:32:40|942.5|942.1|942.5|941.9|942.5|942.1|942.3|941.9|270
1628768010000|2021-08-12 11:33:30|942.4||942.3||942.4||942||0
1628768040000|2021-08-12 11:34:00|942.4|942|943.1|942.5|943.3|942.5|942.4|942|452
1628768050000|2021-08-12 11:34:10|943|942.4|943|942.2|943|942.4|943|942.2|0
1628768060000|2021-08-12 11:34:20|942.4|942.3|943|942.4|943|942.4|942.4|942.3|60
1628768070000|2021-08-12 11:34:30|942.9|942.3|942.7|941.9|942.9|942.5|942.7|941.9|90
1628768100000|2021-08-12 11:35:00||942||942||942||942|0
1628768110000|2021-08-12 11:35:10||941.9||941.9||941.9||941.9|0
1628768160000|2021-08-12 11:36:00||942||942||942||942|0
1628768170000|2021-08-12 11:36:10|942.5|941.9|942.5|941.9|942.5|941.9|942.5|941.9|0
1628768180000|2021-08-12 11:36:20|942.4||942.4||942.4||942.4||0
1628768200000|2021-08-12 11:36:40|942.5|942|943.1|942.5|943.3|942.5|942.5|941.7|975
1628768210000|2021-08-12 11:36:50||942.6||942.6||942.6||942.6|0
1628768310000|2021-08-12 11:38:30|943.3|942.7|943.1|942.4|943.4|943.1|943|942.4|995
1628768320000|2021-08-12 11:38:40|943||943||943||943||0
1628768330000|2021-08-12 11:38:50|942.9||942.8||942.9||942.8||0
1628768340000|2021-08-12 11:39:00|942.9|942.5|942.7|942.4|942.9|942.5|942.7|942.4|1318
1628768360000|2021-08-12 11:39:20|943.1|942.5|943|942.6|943.3|942.6|943|942.5|2000
1628768370000|2021-08-12 11:39:30||942.5||942.5||942.5||942.5|0
1628768380000|2021-08-12 11:39:40|942.9|942.4|942.9|942.4|942.9|942.4|942.9|942.4|0
1628768400000|2021-08-12 11:40:00|942.8|942.3|942.7|942.2|942.8|942.4|942.7|942.1|202
1628768420000|2021-08-12 11:40:20|942.6|942.1|942.5|941.8|942.6|942.1|942.5|941.8|504
1628768430000|2021-08-12 11:40:30|942.4||942.4||942.4||942.4||0
1628768440000|2021-08-12 11:40:40|942.3|941.7|942.3|941.7|942.3|941.7|942.3|941.7|0
1628768470000|2021-08-12 11:41:10|942.2|941.6|941.7|941|942.2|941.6|941.7|941|280
1628768480000|2021-08-12 11:41:20|941.6|941.1|941.6|941.1|941.6|941.1|941.6|941.1|0
1628768500000|2021-08-12 11:41:40||941.2||941.2||941.4||941.2|200
1628768510000|2021-08-12 11:41:50||941.1||941.1||941.1||941.1|0
1628768520000|2021-08-12 11:42:00|941.5|941|941.5|940.9|941.5|941|941.5|940.9|0
1628768540000|2021-08-12 11:42:20||941||941||941||941|0
1628768560000|2021-08-12 11:42:40|941.7|941.2|942|941.4|942.4|941.7|941.7|941.2|1095
1628768570000|2021-08-12 11:42:50||941.5||941.5||941.5||941.5|0
1628768580000|2021-08-12 11:43:00||941.4||941.5||941.5||941.4|0
1628768590000|2021-08-12 11:43:10|941.9|941.4|941.9|941.3|941.9|941.4|941.9|941.3|0
1628768610000|2021-08-12 11:43:30||941.4||941.5||941.5||941.4|870
1628768640000|2021-08-12 11:44:00||941.6||941.5||941.7||941.5|0
1628768650000|2021-08-12 11:44:10||941.6||941.6||941.6||941.6|0
1628768660000|2021-08-12 11:44:20|942|941.7|942.8|942.1|942.8|942.1|942|941.7|844
1628768670000|2021-08-12 11:44:30|942.6|942|942.6|941.9|942.6|942|942.6|941.9|0
1628768680000|2021-08-12 11:44:40||942||942||942||942|0
1628768700000|2021-08-12 11:45:00||942.2||942.3||942.3||942.2|0
1628768710000|2021-08-12 11:45:10||942.2||942.3||942.3||942.2|0
1628768750000|2021-08-12 11:45:50|942.5|942.2|942.4|941.9|942.5|942.2|942.3|941.9|1471
1628768760000|2021-08-12 11:46:00|942.3|941.8|942.3|941.9|942.3|941.9|942.3|941.8|361
1628768770000|2021-08-12 11:46:10|942.2|941.8|941.9|941.4|942.2|941.8|941.9|941.3|657
1628768800000|2021-08-12 11:46:40||941.5||941.4||941.5||941.4|0
1628768840000|2021-08-12 11:47:20||941.5||941.5||941.5||941.5|0
1628768850000|2021-08-12 11:47:30||941.4||941.4||941.5||941.4|0
1628768860000|2021-08-12 11:47:40|941.8|941.3|941.6|941.1|941.9|941.3|941.5|941.1|4226
1628768870000|2021-08-12 11:47:50|941.5||941.5||941.5||941.5||0
1628768890000|2021-08-12 11:48:10|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|0
1628768920000|2021-08-12 11:48:40|941.8|941.3|942.1|941.6|942.4|941.6|941.8|941.3|261
1628768940000|2021-08-12 11:49:00|942|941.5|941.9|941.4|942|941.5|941.9|941.4|0
1628768950000|2021-08-12 11:49:10|942.1|941.5|942.3|941.8|942.5|941.8|942.1|941.5|152
1628768960000|2021-08-12 11:49:20|942.2|941.9|942.2|941.9|942.2|941.9|942.1|941.9|0
1628768980000|2021-08-12 11:49:40|942.1|941.8|942.1|941.8|942.1|941.8|942.1|941.8|0
1628769010000|2021-08-12 11:50:10|942|941.7|941.9|941.7|942|941.7|941.9|941.7|679
1628769030000|2021-08-12 11:50:30|942.1|941.8|942.2|941.8|942.4|941.8|942.1|941.8|530
1628769040000|2021-08-12 11:50:40|942.3|941.7|942.2|941.8|942.5|941.9|942.2|941.7|0
1628769050000|2021-08-12 11:50:50|942.1||942.1||942.1||942.1||0
1628769070000|2021-08-12 11:51:10|942|941.7|942.1|941.5|942.2|941.7|941.6|941.4|2991
1628769100000|2021-08-12 11:51:40|942.2|941.4|942.2|941.4|942.2|941.4|942.2|941.4|0
1628769120000|2021-08-12 11:52:00|942.3|941.5|942.5|941.6|942.6|941.6|942.3|941.5|0
1628769130000|2021-08-12 11:52:10|942.2||942.2||942.2||942.2||0
1628769140000|2021-08-12 11:52:20|942.4|941.7|943.4|942.2|943.4|942.2|942.4|941.7|380
1628769150000|2021-08-12 11:52:30|943.3|942.3|943.1|942.4|943.3|942.4|943.1|942.3|0
1628769200000|2021-08-12 11:53:20|943|942.3|943|942.3|943|942.3|943|942.3|0
1628769210000|2021-08-12 11:53:30|942.9||942.9||942.9||942.9||0
1628769250000|2021-08-12 11:54:10||942.4||942.5||942.5||942.4|845
1628769260000|2021-08-12 11:54:20|942.8|942.4|942.8|942.3|942.8|942.4|942.8|942.3|0
1628769270000|2021-08-12 11:54:30|943|942.4|943|942.3|943.2|942.4|943|942.3|1058
1628769280000|2021-08-12 11:54:40|942.8||942.8||942.8||942.8||0
1628769310000|2021-08-12 11:55:10|943|942.4|943.4|942.7|943.4|942.7|943|942.4|428
1628769320000|2021-08-12 11:55:20|943.6|942.8|943.9|943.2|944.1|943.3|943.6|942.8|312
1628769360000|2021-08-12 11:56:00|943.8|943.3|943.8|943.3|943.8|943.3|943.8|943.3|0
1628769370000|2021-08-12 11:56:10|943.7|943.2|943.5|942.9|943.7|943.2|943.4|942.9|876
1628769380000|2021-08-12 11:56:20|943.4|943.1|943.4|943.1|943.4|943.1|943.4|943.1|0
1628769390000|2021-08-12 11:56:30|943.3|943|943.4|943|943.4|943|943.2|942.9|87
1628769430000|2021-08-12 11:57:10|943.3|942.9|943.1|942.8|943.3|942.9|943|942.8|191
1628769440000|2021-08-12 11:57:20|943.3|942.9|943.4|942.9|943.7|943|943.3|942.8|274
1628769450000|2021-08-12 11:57:30|943.3||943.3||943.3||943.3||0
1628769520000|2021-08-12 11:58:40||943||943||943||943|140
1628769530000|2021-08-12 11:58:50|943.4|943.1|944.1|943.6|944.2|943.7|943.4|943.1|1297
1628769540000|2021-08-12 11:59:00|944.2|944.1|943.5|943.2|944.4|944.1|943.5|943.2|7557
1628769550000|2021-08-12 11:59:10|943.4|943.1|943.4|943|943.4|943.1|943.4|942.9|47
1628769570000|2021-08-12 11:59:30|943.6|943.1|944.2|943.3|944.2|943.3|943.6|943.1|170
1628769610000|2021-08-12 12:00:10|943.9||943.9||943.9||943.9||0
1628769660000|2021-08-12 12:01:00|944.1|943.4|945|943.9|945|943.9|944.1|943.4|211
1628769670000|2021-08-12 12:01:10||944.4||944.4||944.4||944.4|0
1628769680000|2021-08-12 12:01:20|944.9|944.3|944.5|944.1|944.9|944.3|944.5|944.1|3525
1628769700000|2021-08-12 12:01:40|944.4|944|944.1|943.5|944.4|944|944|943.5|1770
1628769720000|2021-08-12 12:02:00|944|943.4|943.7|943.3|944|943.4|943.7|943.3|991
1628769740000|2021-08-12 12:02:20|943.6||943.5||943.7||943.5||0
1628769760000|2021-08-12 12:02:40|943.4||943.4||943.4||943.4||0
1628769790000|2021-08-12 12:03:10|943.3|943.1|943.3|942.7|943.3|943.1|943.3|942.6|21
1628769800000|2021-08-12 12:03:20|943.2|942.6|943.1|942.7|943.2|942.7|943.1|942.5|0
1628769820000|2021-08-12 12:03:40|943||943.1||943.1||943||0
1628769830000|2021-08-12 12:03:50|943.2|942.8|943.5|942.9|943.8|943.1|943.2|942.8|688
1628769870000|2021-08-12 12:04:30|||||||||70
1628769880000|2021-08-12 12:04:40|943.7|943|943.9|943|943.9|943.1|943.7|943|800
1628769900000|2021-08-12 12:05:00|943.7|942.9|943.4|942.8|943.7|942.9|943.4|942.5|0
1628769910000|2021-08-12 12:05:10|943.3||943.2||943.4||943.2||0
1628769950000|2021-08-12 12:05:50|943.1||943.1||943.1||943.1||0
1628769960000|2021-08-12 12:06:00|943|942.7|943|942.7|943.1|942.7|943|942.4|1117
1628769980000|2021-08-12 12:06:20|942.9||942.9||942.9||942.9||0
1628770000000|2021-08-12 12:06:40|942.8|942.6|942.7|942.1|942.9|942.6|942.7|942.1|98
1628770010000|2021-08-12 12:06:50|942.6|942|942.6|942|942.6|942|942.6|942|0
1628770020000|2021-08-12 12:07:00|942.5|941.9|942.3|941.8|942.5|941.9|942.3|941.8|0
1628770030000|2021-08-12 12:07:10|942.2|941.7|942.2|941.6|942.2|941.7|942.2|941.6|0
1628770050000|2021-08-12 12:07:30|942.3|941.7|943|942.4|943.1|942.4|942.3|941.7|1619
1628770060000|2021-08-12 12:07:40|943.2|942.5|943.6|942.8|943.7|942.8|943|942.5|434
1628770070000|2021-08-12 12:07:50|943.4||943.4||943.4||943.4||0
1628770080000|2021-08-12 12:08:00|943.3|942.7|943|942.3|943.3|942.7|943|942.3|656
1628770140000|2021-08-12 12:09:00|942.7|942.2|942.4|941.8|942.7|942.2|942.4|941.8|53
1628770160000|2021-08-12 12:09:20|942.3|941.9|942.3|941.9|942.3|941.9|942.3|941.9|0
1628770180000|2021-08-12 12:09:40|942.2|941.8|942.2|941.6|942.2|941.8|942.2|941.6|715
1628770210000|2021-08-12 12:10:10|942.1||942||942.2||942||0
1628770240000|2021-08-12 12:10:40|941.9|941.5|941.9|941.4|941.9|941.5|941.9|941.2|800
1628770250000|2021-08-12 12:10:50||941.3||941.3||941.3||941.3|0
1628770260000|2021-08-12 12:11:00|941.8|941.2|941.7|941.2|941.8|941.2|941.7|941.2|0
1628770270000|2021-08-12 12:11:10||941.3||941.3||941.3||941.2|655
1628770280000|2021-08-12 12:11:20||941.2||941||941.2||941|0
1628770290000|2021-08-12 12:11:30||941.1||941.1||941.1||941.1|0
1628770300000|2021-08-12 12:11:40|941.6|941|941.6|941|941.6|941|941.6|941|0
1628770310000|2021-08-12 12:11:50|941.5||941.4||941.5||941.4||0
1628770330000|2021-08-12 12:12:10|941.3|940.9|941.2|940.6|941.3|941|941.2|940.5|195
1628770340000|2021-08-12 12:12:20|941.1||941||941.2||941||0
1628770360000|2021-08-12 12:12:40||940.5||940.6||940.6||940.5|742
1628770390000|2021-08-12 12:13:10|940.9||940.9||940.9||940.9||0
1628770410000|2021-08-12 12:13:30|941.1|940.7|941.7|940.9|941.7|940.9|941.1|940.7|238
1628770420000|2021-08-12 12:13:40|941.8||941.6||941.9||941.6||0
1628770450000|2021-08-12 12:14:10|941.5|941|941.3|941|941.5|941|941.3|941|0
1628770460000|2021-08-12 12:14:20|941.2||941.3||941.3||941.2||0
1628770480000|2021-08-12 12:14:40|941.2|940.9|941|940.4|941.2|940.9|941|940.3|288
1628770510000|2021-08-12 12:15:10|940.9|940.3|940.7|940.1|940.9|940.3|940.7|940|488
1628770560000|2021-08-12 12:16:00|940.6||940.5||940.6||940.5||0
1628770600000|2021-08-12 12:16:40|940.4|940|940.4|940|940.4|940|940.3|940|1065
1628770610000|2021-08-12 12:16:50|940.6|940.1|940.7|940.2|940.8|940.4|940.6|940.1|221
1628770620000|2021-08-12 12:17:00|940.6|940.1|940.6|940|940.6|940.1|940.6|940|0
1628770630000|2021-08-12 12:17:10||940.1||940.1||940.1||940.1|0
1628770650000|2021-08-12 12:17:30|940.7|940.2|940.7|940.3|940.8|940.3|940.7|940.2|141
1628770660000|2021-08-12 12:17:40||940.4||940.4||940.4||940.4|2
1628770670000|2021-08-12 12:17:50||940.3||940.2||940.3||940.2|0
1628770680000|2021-08-12 12:18:00|940.6|940.1|940.4|940.1|940.6|940.4|940.4|940|819
1628770690000|2021-08-12 12:18:10|940.5||940.5||940.6||940.5||255
1628770700000|2021-08-12 12:18:20|940.4||940.4||940.4||940.4||0
1628770720000|2021-08-12 12:18:40|940.3||940.3||940.3||940.3||0
1628770740000|2021-08-12 12:19:00|940.5|940.2|940.8|940.4|941|940.4|940.4|940.2|256
1628770760000|2021-08-12 12:19:20|940.7|940.3|940.6|940|940.7|940.3|940.6|940|668
1628770770000|2021-08-12 12:19:30|940.4|940.1|941|940.3|941|940.3|940.3|940|726
1628770780000|2021-08-12 12:19:40|940.8||940.8||940.8||940.8||0
1628770860000|2021-08-12 12:21:00|940.7|940.2|940.6|940|940.7|940.2|940.6|940|860
1628770890000|2021-08-12 12:21:30|940.5||940.5||940.5||940.5||0
1628770900000|2021-08-12 12:21:40|940.4|939.9|940.2|939.8|940.4|939.9|940.2|939.7|1931
1628770910000|2021-08-12 12:21:50|940.4|939.9|940.8|940.2|940.8|940.2|940.4|939.9|538
1628770920000|2021-08-12 12:22:00|940.9|940.7|940.9|940.4|941.3|940.7|940.9|940.3|2217
1628770930000|2021-08-12 12:22:10|941.1||941||941.2||941||0
1628770980000|2021-08-12 12:23:00|940.9|940.3|940.6|939.9|940.9|940.3|940.6|939.9|812
1628770990000|2021-08-12 12:23:10|940.5|940|940.4|939.3|940.5|940|940.4|939.3|308
1628771020000|2021-08-12 12:23:40|939.9|939.4|939.9|939.4|939.9|939.4|939.9|939.4|0
1628771030000|2021-08-12 12:23:50|939.8|939.3|939.6|938.9|939.8|939.3|939.6|938.9|0
1628771060000|2021-08-12 12:24:20|938.7|938.6|938.7|938.5|938.7|938.6|938.7|938.5|9712
1628771070000|2021-08-12 12:24:30|938.6|938.3|938.6|938.2|938.7|938.5|938.5|938.2|782
1628771080000|2021-08-12 12:24:40|938.5|938.1|938.4|938|938.5|938.2|938.4|938|993
1628771090000|2021-08-12 12:24:50|938.3||938.3||938.3||938.3||0
1628771100000|2021-08-12 12:25:00|938.2|937.9|938|937.7|938.3|937.9|937.8|937.7|8217
1628771110000|2021-08-12 12:25:10|938.1|938.2|938.5|937.8|938.5|938.2|938.1|937.7|3192
1628771120000|2021-08-12 12:25:20|938.2|937.9|938.6|938|938.7|938|938.2|937.9|1
1628771130000|2021-08-12 12:25:30|938.5||938.5||938.5||938.5||0
1628771140000|2021-08-12 12:25:40|||||||||315
1628771150000|2021-08-12 12:25:50|938.6|938.1|939.2|938.7|939.3|938.7|938.6|938.1|3157
1628771180000|2021-08-12 12:26:20|939.3|938.8|939.4|938.9|939.5|938.9|939.3|938.8|0
1628771190000|2021-08-12 12:26:30|939.5||939.5||939.6||939.5||0
1628771210000|2021-08-12 12:26:50|939.6|939|939.8|939|939.9|939|939.6|939|0
1628771230000|2021-08-12 12:27:10||939.1||939.2||939.2||939.1|0
1628771250000|2021-08-12 12:27:30|939.7|938.8|939.6|938.7|939.7|938.8|939.6|938.6|4800
1628771290000|2021-08-12 12:28:10|939.5||939.3||939.5||939.3||0
1628771300000|2021-08-12 12:28:20|939|938.8|939.3|938.8|939.3|938.8|939|938.8|5
1628771310000|2021-08-12 12:28:30||938.9||938.9||938.9||938.9|0
1628771320000|2021-08-12 12:28:40||938.8||938.8||938.8||938.8|0
1628771350000|2021-08-12 12:29:10|939.5|938.9|939.6|939.1|939.6|939.1|939.5|938.9|260
1628771360000|2021-08-12 12:29:20||939||939.1||939.1||939|0
1628771380000|2021-08-12 12:29:40||939||939||939||939|0
1628771390000|2021-08-12 12:29:50|939.5|938.9|939.3|938.7|939.5|938.9|939.3|938.7|0
1628771400000|2021-08-12 12:30:00|939.2||939.2||939.2||939.2||0
1628771450000|2021-08-12 12:30:50||938.8||938.8||938.8||938.8|0
1628771460000|2021-08-12 12:31:00||938.7||938.7||938.7||938.7|0
1628771470000|2021-08-12 12:31:10|939.1||939.1||939.1||939.1||0
1628771490000|2021-08-12 12:31:30|939|938.6|938.4|937.8|939|938.6|938.4|937.8|1254
1628771520000|2021-08-12 12:32:00||937.6||937.7||937.8||937.3|0
1628771530000|2021-08-12 12:32:10||937.8||937.8||937.8||937.8|0
1628771550000|2021-08-12 12:32:30|938.3|937.7|938.3|937.7|938.3|937.7|938.3|937.7|0
1628771560000|2021-08-12 12:32:40||937.6||937.5||937.6||937.5|0
1628771620000|2021-08-12 12:33:40||937.6||937.6||937.6||937.6|0
1628771650000|2021-08-12 12:34:10|938.2|937.5|938.2|937.1|938.2|937.5|938.2|937.1|0
1628771660000|2021-08-12 12:34:20|938.1||938||938.1||938||0
1628771700000|2021-08-12 12:35:00|937.9|937.2|938.2|937.9|938.5|938|937.8|937.2|3158
1628771740000|2021-08-12 12:35:40||938||938||938||938|0
1628771750000|2021-08-12 12:35:50|938.4|938.1|938.4|938.1|938.6|938.2|938.4|938.1|198
1628771760000|2021-08-12 12:36:00|938.5|938.3|939|938.4|939|938.6|938.5|938.3|434
1628771770000|2021-08-12 12:36:10|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|0
1628771780000|2021-08-12 12:36:20|939|938.4|939|938.4|939|938.4|939|938.4|0
1628771790000|2021-08-12 12:36:30|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|0
1628771850000|2021-08-12 12:37:30||938.4||938.5||938.5||938.4|681
1628771860000|2021-08-12 12:37:40||938.4||938.3||938.4||938.3|0
1628771870000|2021-08-12 12:37:50||938.4||938.4||938.4||938.4|0
1628771880000|2021-08-12 12:38:00|938.8|938.3|938.5|938.3|938.8|938.3|938.5|938|924
1628771930000|2021-08-12 12:38:50|938.6|938.4|939.5|939|939.6|939|938.6|938.4|1526
1628771940000|2021-08-12 12:39:00|939.4|938.9|939.3|938.9|939.4|938.9|939.3|938.9|0
1628771960000|2021-08-12 12:39:20|939.2||939.2||939.2||939.2||0
1628771970000|2021-08-12 12:39:30|939.1|938.8|938.9|938.6|939.1|938.8|938.8|938.6|3298
1628771980000|2021-08-12 12:39:40|939|938.5|939.2|938.7|939.2|938.7|939|938.4|1177
1628771990000|2021-08-12 12:39:50|939.3|938.8|940|939.3|940|939.3|939.3|938.8|945
1628772000000|2021-08-12 12:40:00|939.9||939.9||939.9||939.9||0
1628772050000|2021-08-12 12:40:50|940|939.4|940.6|940|940.6|940|940|939.4|3029
1628772060000|2021-08-12 12:41:00|940.7|940.1|941.3|940.3|941.3|940.3|940.7|940.1|0
1628772100000|2021-08-12 12:41:40|941.2||941.2||941.2||941.2||0
1628772110000|2021-08-12 12:41:50|941.3|940.4|941.7|940.7|941.7|940.7|941.3|940.4|113
1628772130000|2021-08-12 12:42:10|941.6||941.6||941.6||941.6||0
1628772150000|2021-08-12 12:42:30||940.8||940.9||940.9||940.8|0
1628772160000|2021-08-12 12:42:40|941.5|940.8|941|940.5|941.5|940.9|940.9|940.5|3830
1628772170000|2021-08-12 12:42:50|940.9|940.4|940.7|940.1|940.9|940.4|940.5|939.6|756
1628772180000|2021-08-12 12:43:00||940.2||940.2||940.2||940.2|0
1628772190000|2021-08-12 12:43:10|940.8||941||941||940.8||0
1628772200000|2021-08-12 12:43:20|940.9||940.9||940.9||940.9||500
1628772210000|2021-08-12 12:43:30|941|940.3|941|940.3|941|940.3|941|940.3|0
1628772220000|2021-08-12 12:43:40|940.8||940.8||940.8||940.8||0
1628772250000|2021-08-12 12:44:10|940.9|940.4|941.1|940.6|941.3|940.6|940.9|940.4|653
1628772260000|2021-08-12 12:44:20|941.3|940.7|941.8|940.9|941.8|940.9|941.3|940.7|210
1628772270000|2021-08-12 12:44:30|941.7||941.7||941.7||941.7||0
1628772280000|2021-08-12 12:44:40|941.8|941|943.5|942.2|943.6|942.2|941.8|941|10245
1628772290000|2021-08-12 12:44:50|943.4|942.3|943.7|942.7|943.9|942.7|943.4|942.3|732
1628772300000|2021-08-12 12:45:00|943.6|942.6|941.9|941.4|943.6|942.7|941.9|940.9|6012
1628772310000|2021-08-12 12:45:10|941.8|941.3|941.5|940.7|941.8|941.3|941.5|940.6|231
1628772350000|2021-08-12 12:45:50|941.6|940.8|941.8|941.1|941.8|941.1|941.6|940.8|491
1628772370000|2021-08-12 12:46:10|941.9|941.2|942.4|941.4|942.5|941.4|941.8|941.2|755
1628772380000|2021-08-12 12:46:20|942.3|941.3|942.2|941.3|942.3|941.3|942.2|941.2|0
1628772420000|2021-08-12 12:47:00|942.3|941.4|942.3|941.4|942.3|941.4|942.3|941.4|0
1628772430000|2021-08-12 12:47:10||941.5||941.5||941.5||941.5|0
1628772450000|2021-08-12 12:47:30|942.2||942.3||942.3||942.2||0
1628772460000|2021-08-12 12:47:40|942.2||942.2||942.2||942.2||0
1628772470000|2021-08-12 12:47:50|942.1|941.4|941.9|941.1|942.1|941.4|941.8|940.9|1656
1628772580000|2021-08-12 12:49:40|941.8||941.8||941.8||941.8||0
1628772650000|2021-08-12 12:50:50|941.9|941.2|942.3|941.9|942.3|941.9|941.9|941.2|858
1628772660000|2021-08-12 12:51:00||941.8||941.7||941.8||941.6|0
1628772670000|2021-08-12 12:51:10||941.8||941.7||941.8||941.7|0
1628772680000|2021-08-12 12:51:20|942.2||942.2||942.2||942.2||0
1628772730000|2021-08-12 12:52:10|942.1|941.6|942|941.5|942.1|941.6|942|941.5|714
1628772760000|2021-08-12 12:52:40|941.9|941.4|941.6|941.1|941.9|941.5|941.6|940.9|1575
1628772770000|2021-08-12 12:52:50|941.4|941|941.4|940.9|941.4|941|941.4|940.8|238
1628772820000|2021-08-12 12:53:40|941.5|940.8|941.8|941.4|941.8|941.4|941.5|940.8|1230
1628772830000|2021-08-12 12:53:50||941.3||941.3||941.3||941.2|0
1628772840000|2021-08-12 12:54:00||941.2||941.3||941.3||941.2|1500
1628772850000|2021-08-12 12:54:10|941.9|941.4|942.3|941.6|942.3|941.7|941.9|941.4|1156
1628772870000|2021-08-12 12:54:30|942.2|941.5|942.1|941.5|942.2|941.6|942.1|941.5|0
1628772890000|2021-08-12 12:54:50|942|941.4|942|941.5|942.1|941.5|942|941.4|0
1628772930000|2021-08-12 12:55:30|942.1|941.6|942.3|942|942.3|942|942.1|941.6|331
1628772940000|2021-08-12 12:55:40|942.4|942.1|942.5|942.2|942.8|942.2|942.4|942.1|354
1628772950000|2021-08-12 12:55:50|942.7|942.3|942.9|942.3|942.9|942.4|942.7|942.2|200
1628772970000|2021-08-12 12:56:10|942.5|942.2|942.5|942.2|942.5|942.2|942.5|942.2|0
1628772990000|2021-08-12 12:56:30|942.4|942.1|942|941.3|942.4|942.1|942|941.2|750
1628773000000|2021-08-12 12:56:40|941.9||941.7||941.9||941.7||0
1628773020000|2021-08-12 12:57:00|941.6|941.4|941.6|941|941.6|941.4|941.6|941|0
1628773030000|2021-08-12 12:57:10|941.5||941.5||941.5||941.5||0
1628773050000|2021-08-12 12:57:30|941.4||941.4||941.4||941.4||0
1628773060000|2021-08-12 12:57:40|941.3|940.9|941.2|940.6|941.3|940.9|941.2|940.5|579
1628773070000|2021-08-12 12:57:50||940.7||940.7||940.7||940.6|0
1628773080000|2021-08-12 12:58:00|941.1|940.6|941|940.5|941.1|940.6|941|940.4|0
1628773100000|2021-08-12 12:58:20|940.9|940.4|940.7|940|940.9|940.4|940.7|940|0
1628773130000|2021-08-12 12:58:50|940.6||940.5||940.6||940.5||0
1628773140000|2021-08-12 12:59:00|940.4||940.4||940.4||940.4||0
1628773150000|2021-08-12 12:59:10|940.3|939.9|940|939.4|940.3|939.9|940|939.4|698
1628773170000|2021-08-12 12:59:30|939.9|939.5|939.8|939.3|939.9|939.5|939.8|939.1|0
1628773180000|2021-08-12 12:59:40||939.5||939.5||939.5||939.5|0
1628773190000|2021-08-12 12:59:50|939.9|939.6|940.5|939.8|940.6|940|939.9|939.6|696
1628773200000|2021-08-12 13:00:00|940.4|939.9|940.4|939.9|940.4|939.9|940.4|939.9|0
1628773210000|2021-08-12 13:00:10|940.3||940.3||940.3||940.3||0
1628773230000|2021-08-12 13:00:30|940.2|939.8|940.1|939.5|940.2|939.9|940|939.5|1200
1628773240000|2021-08-12 13:00:40|940||940||940||940||0
1628773250000|2021-08-12 13:00:50|940.1|939.6|940.4|939.8|940.4|939.9|940.1|939.6|582
1628773260000|2021-08-12 13:01:00|940.3|939.7|940.3|939.6|940.3|939.7|940.3|939.5|0
1628773270000|2021-08-12 13:01:10||939.8||939.8||939.8||939.8|0
1628773290000|2021-08-12 13:01:30|940.2|939.7|940.1|939.6|940.2|939.7|940.1|939.5|76
1628773300000|2021-08-12 13:01:40||939.5||939.5||939.5||939.5|0
1628773320000|2021-08-12 13:02:00|940|939.4|939.4|939|940|939.4|939.4|938.9|2366
1628773330000|2021-08-12 13:02:10|939.3|939.1|940.4|939.8|940.7|940.2|939.3|939|9668
1628773340000|2021-08-12 13:02:20|940.2||940.2||940.2||940.2||0
1628773370000|2021-08-12 13:02:50|940.3|939.9|940.6|939.9|940.7|939.9|940.3|939.9|725
1628773390000|2021-08-12 13:03:10||940||940||940||940|0
1628773410000|2021-08-12 13:03:30|940.7|940.1|940.8|940.1|940.9|940.1|940.7|940.1|0
1628773440000|2021-08-12 13:04:00||940||940||940||940|0
1628773480000|2021-08-12 13:04:40|940.5||940.5||940.5||940.5||0
1628773500000|2021-08-12 13:05:00||940.1||940.1||940.1||940.1|0
1628773510000|2021-08-12 13:05:10|940.4|940.2|940.3|940|940.4|940.2|940.1|940|855
1628773520000|2021-08-12 13:05:20|940.4||940.3||940.4||940.3||0
1628773530000|2021-08-12 13:05:30|940.2|939.9|940.4|939.8|940.5|940|940|939.8|905
1628773560000|2021-08-12 13:06:00||940.1||940.1||940.1||940.1|0
1628773570000|2021-08-12 13:06:10|940.2||940.4||940.4||940.2||135
1628773580000|2021-08-12 13:06:20|940.5|940.2|940.5|940.2|940.9|940.2|940.5|940.2|1116
1628773590000|2021-08-12 13:06:30|940.4|940.1|940.5|940.1|940.5|940.1|940.4|940.1|49
1628773620000|2021-08-12 13:07:00|940.6|940.2|940.6|940.2|940.6|940.3|940.6|940.2|1063
1628773630000|2021-08-12 13:07:10|940.5|940.1|940.5|940.2|940.5|940.2|940.3|940.1|909
1628773640000|2021-08-12 13:07:20|940.4|940.1|940.4|940.1|940.4|940.1|940.4|940.1|0
1628773700000|2021-08-12 13:08:20|940.5|940.2|940.9|940.5|941.2|940.7|940.5|940.2|1752
1628773710000|2021-08-12 13:08:30||940.6||940.5||940.6||940.5|0
1628773720000|2021-08-12 13:08:40|940.8||940.8||940.8||940.8||0
1628773730000|2021-08-12 13:08:50|940.9||940.9||940.9||940.8||0
1628773750000|2021-08-12 13:09:10|940.8||940.8||940.8||940.8||0
1628773760000|2021-08-12 13:09:20|940.9|940.6|941.4|940.8|941.6|941|940.9|940.6|566
1628773770000|2021-08-12 13:09:30|941.3||941.3||941.3||941.3||0
1628773780000|2021-08-12 13:09:40|941.2||941.1||941.2||941.1||0
1628773810000|2021-08-12 13:10:10|941|940.7|941|940.3|941|940.7|940.5|939.9|2683
1628773820000|2021-08-12 13:10:20|940.9|940.4|941.1|940.4|941.1|940.4|940.9|940.4|0
1628773830000|2021-08-12 13:10:30|941|940.3|941.1|940.4|941.1|940.4|941|940.3|511
1628773860000|2021-08-12 13:11:00|941.2|940.5|941.2|940.7|941.5|940.7|941.2|940.5|650
1628773890000|2021-08-12 13:11:30|941.1||941.1||941.1||941.1||0
1628773900000|2021-08-12 13:11:40|941|940.6|940.7|940.4|941|940.6|940.7|940.4|0
1628773910000|2021-08-12 13:11:50|940.6|940.3|940.4|940.1|940.7|940.3|940.4|939.7|964
1628773920000|2021-08-12 13:12:00|940.3|940|940.2|939.7|940.3|940|940.1|939.6|1
1628773930000|2021-08-12 13:12:10|940.3|939.8|940.4|940.2|940.5|940.2|940.3|939.8|718
1628773940000|2021-08-12 13:12:20|940.3|940.1|940.3|939.8|940.3|940.1|940.3|939.8|0
1628773950000|2021-08-12 13:12:30||940||940||940||940|0
1628773960000|2021-08-12 13:12:40|940.2|939.9|940|939.7|940.2|939.9|940|939.7|256
1628773970000|2021-08-12 13:12:50|940.1|939.8|940.3|940|940.5|940|940.1|939.8|572
1628773990000|2021-08-12 13:13:10|940.2|939.9|940.2|939.9|940.3|940|940.1|939.6|536
1628774000000|2021-08-12 13:13:20|940.3|940|940.5|940.2|940.8|940.2|940.3|940|1978
1628774050000|2021-08-12 13:14:10|940.6|940.3|941|940.7|941.2|940.7|940.6|940.3|1897
1628774060000|2021-08-12 13:14:20||940.8||940.8||940.8||940.8|0
1628774070000|2021-08-12 13:14:30|940.9|940.7|940.4|939.9|940.9|940.7|940.4|939.8|984
1628774080000|2021-08-12 13:14:40|940.5|940|940.7|940.3|940.8|940.3|940.5|940|599
1628774130000|2021-08-12 13:15:30||940.4||940.4||940.4||940.4|0
1628774140000|2021-08-12 13:15:40|940.8|940.5|941.1|940.7|941.3|941|940.8|940.5|1998
1628774170000|2021-08-12 13:16:10|941||941||941||941||0
1628774180000|2021-08-12 13:16:20|940.9|940.6|940.7|940.4|940.9|940.6|940.6|940.3|517
1628774190000|2021-08-12 13:16:30|940.6|940.3|940.4|939.8|940.6|940.3|940.4|939.8|644
1628774200000|2021-08-12 13:16:40|940.3||940.3||940.3||940.3||0
1628774210000|2021-08-12 13:16:50||939.9||939.9||939.9||939.9|0
1628774230000|2021-08-12 13:17:10|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|673
1628774260000|2021-08-12 13:17:40|940.1|939.7|940.2|939.9|940.5|940|939.8|939.3|15506
1628774270000|2021-08-12 13:17:50|940.1|940|939.9|939.3|940.1|940|939.9|939.3|1252
1628774280000|2021-08-12 13:18:00||939.4||939.3||939.4||939.3|0
1628774290000|2021-08-12 13:18:10|940|939.4|940|939.5|940|939.5|940|939.4|0
1628774320000|2021-08-12 13:18:40||939.4||939.4||939.4||939.4|0
1628774330000|2021-08-12 13:18:50|939.9|939.3|939.8|939.4|939.9|939.4|939.8|939.3|0
1628774350000|2021-08-12 13:19:10|939.7|939.6|939.6|939.4|939.7|939.6|939.6|939.4|50
1628774370000|2021-08-12 13:19:30|939.7|939.5|940.4|939.8|940.4|939.8|939.7|939.5|1813
1628774380000|2021-08-12 13:19:40|940.5||940.5||940.5||940.5||0
1628774390000|2021-08-12 13:19:50|940.4||940.4||940.4||940.4||0
1628774400000|2021-08-12 13:20:00|940.5|939.9|940.8|940.2|940.8|940.2|940.5|939.9|0
1628774420000|2021-08-12 13:20:20|940.7||940.7||940.7||940.7||0
1628774500000|2021-08-12 13:21:40|940.6|940.1|940.3|939.9|940.6|940.1|940.3|939.9|891
1628774510000|2021-08-12 13:21:50|940.4|940|940.4|940|940.6|940.2|940.4|940|378
1628774520000|2021-08-12 13:22:00||940.1||940.1||940.1||940.1|0
1628774570000|2021-08-12 13:22:50|940.5|940.2|940.3|939.9|940.7|940.3|940.3|939.9|1159
1628774580000|2021-08-12 13:23:00|940.2|939.8|939.7|938.8|940.2|939.8|939.7|938.8|2300
1628774590000|2021-08-12 13:23:10||938.9||938.9||938.9||938.9|0
1628774600000|2021-08-12 13:23:20|938.7|938.6|939.1|938.5|939.7|938.7|938.7|938.3|3318
1628774610000|2021-08-12 13:23:30|938.7|938.4|938.7|938.3|938.7|938.4|938.6|938.2|0
1628774620000|2021-08-12 13:23:40|938.6|938.2|939.3|938.7|939.3|938.7|938.6|938|2569
1628774630000|2021-08-12 13:23:50|939.2||939.2||939.2||939.2||0
1628774650000|2021-08-12 13:24:10|939.3||939.4||939.4||939.3||0
1628774660000|2021-08-12 13:24:20|939.5|938.8|939.6|939|939.6|939|939.5|938.8|0
1628774670000|2021-08-12 13:24:30|939.7|939.1|939.8|939.1|939.9|939.1|939.7|939.1|0
1628774700000|2021-08-12 13:25:00|939.7||939.7||939.7||939.7||0
1628774720000|2021-08-12 13:25:20|939.8|939.2|939.9|939.5|939.9|939.5|939.8|939.2|879
1628774730000|2021-08-12 13:25:30|939.7|939.4|939.6|939.2|939.7|939.4|939.6|939.2|404
1628774760000|2021-08-12 13:26:00||939.4||939.4||939.4||939.4|0
1628774770000|2021-08-12 13:26:10|939.5|939.3|939.2|938.8|939.5|939.3|939.2|938.8|1084
1628774780000|2021-08-12 13:26:20|939.1|938.7|939.1|938.5|939.1|938.7|939.1|938.5|0
1628774790000|2021-08-12 13:26:30|939|938.4|938.7|938.1|939|938.4|938.7|938.1|869
1628774810000|2021-08-12 13:26:50|938.8|938.7|939.6|938.9|939.6|938.9|938.8|938.7|3510
1628774820000|2021-08-12 13:27:00|939.5|938.8|939.5|938.8|939.5|938.8|939.5|938.8|0
1628774840000|2021-08-12 13:27:20|939.4||939.3||939.4||939.3||0
1628774880000|2021-08-12 13:28:00|939.2|938.9|939.8|939.2|939.8|939.3|939.2|938.8|615
1628774890000|2021-08-12 13:28:10|939.9|939.3|939.7|939.3|939.9|939.3|939.7|939.3|0
1628774910000|2021-08-12 13:28:30|939.6|939.2|939.2|938.7|939.6|939.2|939.2|938.7|550
1628774920000|2021-08-12 13:28:40||938.8||938.8||938.8||938.8|0
1628774930000|2021-08-12 13:28:50||939||939||939||939|0
1628774940000|2021-08-12 13:29:00|939.1|938.8|939.1|938.8|939.1|938.8|939.1|938.8|68
1628774950000|2021-08-12 13:29:10|939.2|938.9|939.7|939.1|939.7|939.1|939.1|938.9|830
1628774960000|2021-08-12 13:29:20|939.6||939.6||939.6||939.6||0
1628774970000|2021-08-12 13:29:30|939.7|939.2|939.6|939.2|939.7|939.2|939.5|939.1|1200
1628774980000|2021-08-12 13:29:40|939.7|939.3|939.6|939.2|939.7|939.5|939.6|939.2|501
1628774990000|2021-08-12 13:29:50|939.7||939.7||939.7||939.7||0
1628775000000|2021-08-12 13:30:00|939.6|939.1|939.4|938.9|939.6|939.2|938.9|938.7|2454
1628775010000|2021-08-12 13:30:10|939.5|939|940.2|939.4|940.4|939.5|939.5|939|1319
1628775030000|2021-08-12 13:30:30|940.3|939.5|940.9|940|941|940.3|940.3|939.5|1734
1628775040000|2021-08-12 13:30:40||940.1||940.1||940.1||940.1|0
1628775060000|2021-08-12 13:31:00|940.8|940.2|941.1|940.2|941.1|940.2|940.7|940.2|0
1628775090000|2021-08-12 13:31:30|941|940.3|941|940.3|941|940.3|941|940.3|0
1628775100000|2021-08-12 13:31:40|941.1|940.4|941.5|940.7|941.7|940.7|941.1|940.4|751
1628775120000|2021-08-12 13:32:00|941.4|940.6|940.5|939.8|941.4|940.6|940.5|939.7|1454
1628775130000|2021-08-12 13:32:10|940|939.9|940.4|940|940.5|940|940|939.9|393
1628775140000|2021-08-12 13:32:20|940.3|939.9|940.1|939.8|940.3|939.9|940.1|939.8|0
1628775150000|2021-08-12 13:32:30|940.2|939.9|940.8|940.5|940.8|940.5|940.2|939.9|624
1628775160000|2021-08-12 13:32:40|940.7|940.4|940.4|939.7|940.8|940.4|940.4|939.6|791
1628775170000|2021-08-12 13:32:50|940.5||940.5||940.5||940.5||0
1628775180000|2021-08-12 13:33:00||939.9||940||940||939.9|0
1628775190000|2021-08-12 13:33:10|940.4|939.9|940.3|939.9|940.4|939.9|940.3|939.9|0
1628775200000|2021-08-12 13:33:20|940.2|939.7|940.2|939.7|940.2|939.7|940.2|939.7|235
1628775210000|2021-08-12 13:33:30||939.8||939.7||939.8||939.7|0
1628775220000|2021-08-12 13:33:40||939.8||939.8||939.8||939.7|0
1628775230000|2021-08-12 13:33:50||939.7||939.7||939.7||939.7|0
1628775240000|2021-08-12 13:34:00|940.1|939.6|940.1|939.5|940.1|939.7|939.9|939.4|304
1628775250000|2021-08-12 13:34:10|940.2|939.6|941.2|940.3|941.2|940.3|940.2|939.6|1830
1628775260000|2021-08-12 13:34:20|941||941||941||941||0
1628775270000|2021-08-12 13:34:30|941.1|940.4|941.6|940.7|941.6|940.7|941.1|940.4|337
1628775280000|2021-08-12 13:34:40|941.5||941.5||941.5||941.5||0
1628775290000|2021-08-12 13:34:50|941.6|940.8|942.1|941.3|942.1|941.3|941.6|940.8|0
1628775300000|2021-08-12 13:35:00|942.2|941.4|942.5|941.7|942.5|941.7|942.2|941.4|0
1628775320000|2021-08-12 13:35:20||941.8||941.9||941.9||941.8|0
1628775330000|2021-08-12 13:35:30||941.8||941.8||941.8||941.6|0
1628775340000|2021-08-12 13:35:40|942.4|941.7|941.7|941.2|942.4|941.7|941.6|941.2|1760
1628775350000|2021-08-12 13:35:50|941.6|941|941.2|940.8|941.6|941|941.2|940.8|0
1628775360000|2021-08-12 13:36:00|941.3|940.9|941.3|940.8|941.3|941|941.3|940.8|1384
1628775380000|2021-08-12 13:36:20|941.2|940.7|940.9|940.4|941.2|940.7|940.9|940.3|811
1628775390000|2021-08-12 13:36:30|940.8|940.3|940.8|940.3|940.9|940.3|940.8|940.2|107
1628775400000|2021-08-12 13:36:40|940.9|940.4|941.2|940.7|941.5|940.8|940.9|940.4|623
1628775410000|2021-08-12 13:36:50|941.1|940.6|941|940.4|941.1|940.6|940.9|940.3|498
1628775420000|2021-08-12 13:37:00|941.1|940.5|941.3|940.5|941.3|940.5|941.1|940.5|0
1628775430000|2021-08-12 13:37:10|941.2||941.1||941.3||941.1||0
1628775440000|2021-08-12 13:37:20|941.2|940.6|941.4|940.7|941.4|940.7|941.2|940.6|240
1628775450000|2021-08-12 13:37:30|||||||||411
1628775460000|2021-08-12 13:37:40|941.3||941.3||941.3||941.3||0
1628775470000|2021-08-12 13:37:50|941.2|940.9|941.3|940.9|941.3|940.9|941.2|940.9|0
1628775480000|2021-08-12 13:38:00|941.2||941.2||941.2||941.2||0
1628775500000|2021-08-12 13:38:20|941.3|941|941.3|940.9|941.3|941.1|941.3|940.9|662
1628775510000|2021-08-12 13:38:30|941.4|941|941.2|940.9|941.7|941.3|941.2|940.9|1322
1628775520000|2021-08-12 13:38:40|941.3||941.2||941.3||941.2||0
1628775530000|2021-08-12 13:38:50|941.3|941|941.6|941.2|941.7|941.2|941.3|940.9|935
1628775540000|2021-08-12 13:39:00|941.5|941.1|941.5|941.1|941.6|941.1|941.5|941.1|0
1628775550000|2021-08-12 13:39:10|941.4|941|941.3|940.9|941.4|941|941.3|940.9|477
1628775560000|2021-08-12 13:39:20|941.2|940.8|941.1|940.6|941.2|940.8|941|940.5|105
1628775570000|2021-08-12 13:39:30|941|940.5|940.7|940.4|941.1|940.5|940.7|940.4|0
1628775580000|2021-08-12 13:39:40|940.6|940.3|940.6|940.2|940.7|940.3|940.5|940.2|241
1628775600000|2021-08-12 13:40:00|940.7|940.3|940.9|940.4|941|940.4|940.7|940.3|961
1628775610000|2021-08-12 13:40:10|941|940.3|940.7|940.4|941|940.4|940.7|940.2|0
1628775620000|2021-08-12 13:40:20|940.6|940.3|940.6|940|940.7|940.3|940.2|940|408
1628775630000|2021-08-12 13:40:30|940.5||940.5||940.5||940.5||0
1628775640000|2021-08-12 13:40:40|940.4|940.1|940.5|940|940.5|940.1|940.4|940|0
1628775650000|2021-08-12 13:40:50|940.4|939.9|939.3|938.7|940.4|939.9|939.3|938.6|2986
1628775660000|2021-08-12 13:41:00|939.2|938.6|939|938.5|939.2|938.6|939|938.4|0
1628775670000|2021-08-12 13:41:10|939.1|938.6|939.7|939|939.8|939.1|939.1|938.6|619
1628775680000|2021-08-12 13:41:20|939.8|939.1|939.8|939.1|939.8|939.1|939.8|939.1|0
1628775690000|2021-08-12 13:41:30|939.9||939.9||940||939.9||0
1628775720000|2021-08-12 13:42:00|939.7|939|939.7|939.1|939.7|939.1|939.6|939|0
1628775760000|2021-08-12 13:42:40|939.8|939.2|939.8|939.3|940.1|939.3|939.8|939.2|561
1628775770000|2021-08-12 13:42:50|939.7|939.4|939.7|939.1|939.7|939.4|939.4|939.1|63
1628775780000|2021-08-12 13:43:00|939.6|939|939.3|938.6|939.6|939|939.1|938.6|679
1628775790000|2021-08-12 13:43:10|939.1||939.1||939.1||939.1||0
1628775800000|2021-08-12 13:43:20||938.7||938.8||938.8||938.7|10
1628775810000|2021-08-12 13:43:30|939|938.7|939|938.1|939|938.7|939|938|0
1628775820000|2021-08-12 13:43:40|938.9|938|938.7|938|938.9|938|938.7|938|594
1628775830000|2021-08-12 13:43:50|938.6|938.1|938.5|938|938.7|938.1|938.5|938|0
1628775880000|2021-08-12 13:44:40|938.4|937.9|938.2|937.4|938.4|937.9|938.2|937.4|500
1628775890000|2021-08-12 13:44:50|938.1|938|938|937.5|938.2|938|938|937.4|51
1628775900000|2021-08-12 13:45:00|937.9|937.4|937.7|937.3|937.9|937.4|937.7|937.2|384
1628775910000|2021-08-12 13:45:10|937.6|937.2|937.3|936.7|937.6|937.2|937.3|936.4|85
1628775930000|2021-08-12 13:45:30|937.1|936.6|936.8|936.3|937.1|936.6|936.8|936.2|14
1628775940000|2021-08-12 13:45:40|936.7|936.4|936.6|936.3|936.8|936.6|936.6|936.3|478
1628775950000|2021-08-12 13:45:50|936.5|936.1|936.3|935.7|936.5|936.1|936.2|935.7|813
1628775960000|2021-08-12 13:46:00|936.4|935.8|936.7|936|936.9|936.4|936.4|935.8|2311
1628775970000|2021-08-12 13:46:10|936.6|936.1|936.9|936.2|936.9|936.3|936.6|936.1|877
1628775990000|2021-08-12 13:46:30|936.8|936.1|936.8|936.1|936.8|936.1|936.8|936|0
1628776000000|2021-08-12 13:46:40|936.7|936|936.5|936.2|936.7|936.2|936.5|936|0
1628776010000|2021-08-12 13:46:50|936.4|936.1|936.3|935.7|936.4|936.1|936.2|935.7|102
1628776020000|2021-08-12 13:47:00|936.2||936.2||936.2||936.2||0
1628776030000|2021-08-12 13:47:10|936.1||936.1||936.2||936.1||0
1628776040000|2021-08-12 13:47:20|936||936||936||936||0
1628776060000|2021-08-12 13:47:40|936.4|935.8|936.5|935.9|936.5|936|936.3|935.8|237
1628776070000|2021-08-12 13:47:50|936.4|935.8|936.4|935.7|936.4|935.8|936.4|935.7|0
1628776100000|2021-08-12 13:48:20|936.3|935.6|936.3|935.6|936.4|935.7|935.9|935.6|1062
1628776110000|2021-08-12 13:48:30|936.4|935.7|936.1|935.4|936.4|935.7|936.1|935.3|389
1628776120000|2021-08-12 13:48:40|936|935.3|935.9|935.3|936.1|935.3|935.9|935.2|0
1628776130000|2021-08-12 13:48:50|936.1|935.4|936.2|935.6|936.5|935.6|936.1|935.4|1150
1628776150000|2021-08-12 13:49:10|936.1|935.5|935.9|935.4|936.1|935.7|935.9|935.3|59
1628776160000|2021-08-12 13:49:20||935.5||935.3||935.5||935.3|0
1628776170000|2021-08-12 13:49:30|935.8|935.2|935.5|935|935.8|935.2|935.5|935|352
1628776180000|2021-08-12 13:49:40||935.2||935.2||935.2||935.2|0
1628776190000|2021-08-12 13:49:50|935.4|935.1|935.4|935|935.5|935.1|935.4|935|6590
1628776200000|2021-08-12 13:50:00|935.5|935.1|935.6|935|936.2|935.4|935.5|935|804
1628776210000|2021-08-12 13:50:10|935.8|935.1|935.8|935.1|935.8|935.1|935.8|935.1|0
1628776220000|2021-08-12 13:50:20|935.7|935|935.7|934.9|935.8|935|935.2|934.8|607
1628776230000|2021-08-12 13:50:30||935||935||935.1||935|0
1628776240000|2021-08-12 13:50:40||935.1||935.1||935.1||935.1|0
1628776250000|2021-08-12 13:50:50|936.1|935.2|936.8|936.1|936.9|936.1|936.1|935.2|310
1628776260000|2021-08-12 13:51:00|936.7|936|936.6|935.7|936.7|936|936.6|935.7|649
1628776270000|2021-08-12 13:51:10||935.8||935.8||935.8||935.8|0
1628776290000|2021-08-12 13:51:30|936|935.9|936.6|935.8|936.6|935.9|936|935.8|615
1628776310000|2021-08-12 13:51:50|936.7|935.9|937.5|936.5|937.6|936.5|936.6|935.9|4606
1628776320000|2021-08-12 13:52:00|937.2|936.6|937.2|936.6|937.2|936.6|937.2|936.6|0
1628776330000|2021-08-12 13:52:10||936.7||936.7||936.7||936.7|0
1628776340000|2021-08-12 13:52:20|937.1|936.6|937.1|936.2|937.1|936.6|937.1|936.1|1927
1628776350000|2021-08-12 13:52:30|937|936.1|936.4|935.8|937|936.1|936.4|935.8|484
1628776360000|2021-08-12 13:52:40|936.3|935.9|936.3|935.9|936.4|935.9|936.3|935.9|0
1628776380000|2021-08-12 13:53:00|936.2|935.8|937|936.2|937.1|936.4|936.1|935.6|2063
1628776390000|2021-08-12 13:53:10|936.9||936.9||936.9||936.9||0
1628776400000|2021-08-12 13:53:20|936.8|936.1|936.6|936.1|936.8|936.3|936.6|936|0
1628776410000|2021-08-12 13:53:30|936.5||936.5||936.6||936.4||0
1628776420000|2021-08-12 13:53:40||936||936.1||936.1||936|0
1628776430000|2021-08-12 13:53:50|936.4|936|936.4|936.1|936.4|936.1|936.4|936|0
1628776440000|2021-08-12 13:54:00|936.5|936.2|936.4|936.2|936.8|936.2|936.4|936.2|701
1628776450000|2021-08-12 13:54:10|936.3|936|936.3|936|936.4|936|936.1|935.5|520
1628776460000|2021-08-12 13:54:20|936.2|935.9|936|935.5|936.3|935.9|936|935.5|1508
1628776470000|2021-08-12 13:54:30|935.9|935.4|935.7|935.2|936|935.4|935.7|935.1|385
1628776490000|2021-08-12 13:54:50|935.6|935.1|935.5|934.8|935.6|935.1|935.4|934.8|483
1628776500000|2021-08-12 13:55:00|935.4|934.9|935.4|934.8|935.4|934.9|935.4|934.8|0
1628776510000|2021-08-12 13:55:10|935.3|934.7|935.3|934.8|935.3|934.8|935.3|934.7|909
1628776520000|2021-08-12 13:55:20||934.9||934.8||934.9||934.8|0
1628776530000|2021-08-12 13:55:30|935.2|934.9|935.2|934.8|935.2|934.9|935.2|934.8|0
1628776540000|2021-08-12 13:55:40|935.1|934.7|935.2|934.7|935.2|934.8|935|934.7|483
1628776550000|2021-08-12 13:55:50|935.4|934.8|936.3|935.7|936.3|935.7|935.4|934.8|1982
1628776560000|2021-08-12 13:56:00|936.2|935.6|936.3|936|936.3|936.2|935.8|935.6|1266
1628776570000|2021-08-12 13:56:10|936.6|936.1|936.9|936|937|936.1|936.6|936|279
1628776590000|2021-08-12 13:56:30||936.1||936.1||936.1||936.1|0
1628776600000|2021-08-12 13:56:40|936.8||936.8||936.8||936.8||0
1628776610000|2021-08-12 13:56:50|936.7||936.6||936.7||936.6||0
1628776630000|2021-08-12 13:57:10|936.5||936.4||936.5||936.4||0
1628776640000|2021-08-12 13:57:20|936.3|936|936.3|936|936.5|936|936.2|936|1088
1628776650000|2021-08-12 13:57:30|936.5|936.1|936.3|936|936.7|936.2|936.2|935.5|6355
1628776660000|2021-08-12 13:57:40|936.2|935.9|936.1|935.4|936.2|935.9|936.1|935.4|1037
1628776700000|2021-08-12 13:58:20|936|935.3|935.2|934.7|936|935.3|935.1|934.7|801
1628776710000|2021-08-12 13:58:30||934.8||934.8||934.8||934.8|0
1628776720000|2021-08-12 13:58:40|935.4|934.9|935.4|935.1|935.4|935.2|935.3|934.9|2031
1628776730000|2021-08-12 13:58:50|935.7|935.2|936.4|935.7|936.5|935.7|935.6|935.2|1853
1628776740000|2021-08-12 13:59:00|936|935.6|935.8|935.2|936|935.6|935.8|935|531
1628776760000|2021-08-12 13:59:20|935.7|935.1|935.9|935.2|936.2|935.2|935.7|935.1|0
1628776790000|2021-08-12 13:59:50|936.4|935.3|936.2|935.4|936.4|935.4|936.2|935.3|232
1628776810000|2021-08-12 14:00:10|936.1|935.3|935.9|935.4|936.1|935.4|935.9|935.3|0
1628776820000|2021-08-12 14:00:20|936.1|935.5|936.6|936.1|936.7|936.1|936.1|935.5|3810
1628776830000|2021-08-12 14:00:30|936.5||936.4||936.5||936.4||0
1628776840000|2021-08-12 14:00:40|936.3|936|936.6|936|936.6|936.3|936.2|936|1417
1628776850000|2021-08-12 14:00:50|936.5||936.5||936.5||936.5||0
1628776860000|2021-08-12 14:01:00|936.6|936.1|936.6|936.2|936.6|936.2|936.6|936.1|20
1628776880000|2021-08-12 14:01:20|936.5|936.1|936.5|936.2|936.5|936.2|936.5|936.1|0
1628776960000|2021-08-12 14:02:40|936.4|936.1|936.3|936.2|936.6|936.2|936.3|936|917
1628776970000|2021-08-12 14:02:50|936.6|936.3|936.6|936.4|936.6|936.4|936.6|936.3|1
1628776980000|2021-08-12 14:03:00|936.8|936.5|937.9|937.1|938|937.1|936.8|936.5|118
1628777010000|2021-08-12 14:03:30|937.8|937|937.1|936.4|937.8|937.1|937.1|936.3|1134
1628777020000|2021-08-12 14:03:40|937|936.3|937.1|936.7|937.1|936.7|936.8|936|174
1628777040000|2021-08-12 14:04:00||936.6||936.6||936.7||936.6|0
1628777050000|2021-08-12 14:04:10|937.4|936.7|937.7|937.1|938|937.1|937.4|936.7|635
1628777060000|2021-08-12 14:04:20|937.6|937|938|937.4|938|937.5|937.5|936.9|203
1628777070000|2021-08-12 14:04:30|937.9|937.5|938.5|937.8|938.6|937.8|937.9|937.5|640
1628777080000|2021-08-12 14:04:40||937.7||937.7||937.7||937.7|0
1628777090000|2021-08-12 14:04:50|937.6|937.6|938|937.4|938.3|937.6|937.6|937.3|8443
1628777100000|2021-08-12 14:05:00|937.9|937.3|937.1|936.6|937.9|937.4|937.1|936.6|974
1628777110000|2021-08-12 14:05:10|937|936.5|936.7|936|937|936.5|936.7|936|2624
1628777120000|2021-08-12 14:05:20|936.6|936.1|936.5|936|936.6|936.1|936.5|936|730
1628777130000|2021-08-12 14:05:30|936.6|936.1|936.5|936.1|936.9|936.1|936.5|936.1|4586
1628777140000|2021-08-12 14:05:40|936.6||936.6||936.6||936.6||0
1628777160000|2021-08-12 14:06:00|936.5||936.6||936.6||936.5||0
1628777170000|2021-08-12 14:06:10|936.5||936.5||936.5||936.5||0
1628777180000|2021-08-12 14:06:20|936.4|936|936|935.5|936.4|936|935.9|935.5|1003
1628777190000|2021-08-12 14:06:30|935.9||935.9||936||935.9||200
1628777210000|2021-08-12 14:06:50|935.8|935.4|935.4|935|935.8|935.4|935.4|935|1338
1628777220000|2021-08-12 14:07:00|935.5|935.1|935.9|935.4|936.2|935.6|935.4|935.1|7772
1628777230000|2021-08-12 14:07:10|935.8||935.8||935.9||935.8||0
1628777240000|2021-08-12 14:07:20|936.1|935.5|936|935.9|936.4|935.9|936|935.5|125
1628777250000|2021-08-12 14:07:30|936.5|936|936.8|936.1|936.9|936.1|936.5|936|10
1628777260000|2021-08-12 14:07:40|936.7||936.7||936.7||936.7||0
1628777270000|2021-08-12 14:07:50|936.6||936.5||936.6||936.5||0
1628777310000|2021-08-12 14:08:30|936.4|936|936.4|936|936.8|936.3|936.1|935.8|2798
1628777320000|2021-08-12 14:08:40|936.6||936.4||936.6||936.4||0
1628777330000|2021-08-12 14:08:50|936.6|936.1|936.9|936.1|936.9|936.1|936.6|936.1|530
1628777340000|2021-08-12 14:09:00|936.8||936.8||936.8||936.8||0
1628777380000|2021-08-12 14:09:40||936.2||936.2||936.2||936.2|0
1628777400000|2021-08-12 14:10:00|936.7|936.3|936.6|936.3|936.7|936.3|936.6|936.3|0
1628777410000|2021-08-12 14:10:10|936.5|936.2|936.5|936.1|936.5|936.3|936.5|936.1|0
1628777420000|2021-08-12 14:10:20|936.8|936.2|936.7|936.1|936.8|936.3|936.7|936.1|465
1628777440000|2021-08-12 14:10:40|936.5||936.5||936.5||936.5||0
1628777460000|2021-08-12 14:11:00|936.4|936|936.2|936|936.4|936|936.1|935.8|906
1628777480000|2021-08-12 14:11:20|936.5|936.4|936.1|935.9|936.5|936.4|936.1|935.6|6951
1628777490000|2021-08-12 14:11:30|936|935.8|935.6|935.3|936|935.8|935.6|935.2|1195
1628777500000|2021-08-12 14:11:40|||||||||330
1628777510000|2021-08-12 14:11:50|935.9|935.4|935.9|935.5|936.4|936.3|935.9|935.4|6269
1628777530000|2021-08-12 14:12:10|936|935.6|936.5|936.2|936.8|936.2|936|935.6|3718
1628777560000|2021-08-12 14:12:40||936.3||936.3||936.3||936.3|0
1628777570000|2021-08-12 14:12:50||936.4||936.4||936.4||936.4|0
1628777580000|2021-08-12 14:13:00||936.3||936.2||936.3||936.2|0
1628777590000|2021-08-12 14:13:10|936.7|936.3|937|936.7|937|936.7|936.7|936.3|1144
1628777600000|2021-08-12 14:13:20|937.1|936.6|937|936.7|937.2|936.7|937|936.5|400
1628777610000|2021-08-12 14:13:30|937.1|936.6|937.1|936.8|937.2|936.8|937.1|936.6|15
1628777620000|2021-08-12 14:13:40|937|936.7|937|936.7|937.1|936.7|937|936.6|0
1628777640000|2021-08-12 14:14:00|937.2|936.8|937.2|936.9|937.2|936.9|937.2|936.8|120
1628777650000|2021-08-12 14:14:10|937.1|937|937.1|936.7|937.2|937|937.1|936.7|132
1628777660000|2021-08-12 14:14:20|937||937||937.1||937||0
1628777670000|2021-08-12 14:14:30|936.9|936.6|936.7|936.2|936.9|936.6|936.7|936.1|618
1628777680000|2021-08-12 14:14:40|936.9||936.9||936.9||936.9||0
1628777690000|2021-08-12 14:14:50|937||937.2||937.2||937||0
1628777700000|2021-08-12 14:15:00|937.1||937||937.1||937||0
1628777710000|2021-08-12 14:15:10|936.9||936.9||936.9||936.9||0
1628777720000|2021-08-12 14:15:20|||||||||220
1628777730000|2021-08-12 14:15:30|937|936.6|937.2|936.7|937.2|936.7|937|936.6|1236
1628777740000|2021-08-12 14:15:40|937.1|936.6|936.9|936.6|937.1|936.6|936.9|936.6|0
1628777760000|2021-08-12 14:16:00|936.8|936.5|936.5|936.1|936.8|936.5|936.5|936|448
1628777770000|2021-08-12 14:16:10|936.7|936.2|936|935.3|936.8|936.4|936|935.3|1883
1628777810000|2021-08-12 14:16:50|935.9|935.2|935.6|935|935.9|935.3|935.4|935|4003
1628777820000|2021-08-12 14:17:00|935.5|935.2|935.3|935|935.5|935.2|935.3|935|168
1628777830000|2021-08-12 14:17:10|935.2|934.9|934.9|934.3|935.2|934.9|934.8|934.1|3494
1628777840000|2021-08-12 14:17:20|934.8|934.4|935.3|934.5|935.5|934.5|934.8|934.4|650
1628777850000|2021-08-12 14:17:30|935.5|934.6|935.8|935.2|936.1|935.2|935.3|934.6|1989
1628777860000|2021-08-12 14:17:40|935.7|935.1|935.6|935|935.7|935.1|935.6|935|0
1628777870000|2021-08-12 14:17:50||935.1||935.1||935.1||935.1|10
1628777920000|2021-08-12 14:18:40|935.5|935.2|935.4|935|935.5|935.2|935.4|935|474
1628777930000|2021-08-12 14:18:50|935.3||935.3||935.3||935.3||0
1628777940000|2021-08-12 14:19:00|935.5|935.1|936.4|935.3|936.4|935.3|935.5|935.1|286
1628777950000|2021-08-12 14:19:10|936.1|936|936.5|936.1|936.5|936.1|936.1|936|145
1628777960000|2021-08-12 14:19:20||936||936||936||936|0
1628777970000|2021-08-12 14:19:30||936.1||936||936.1||936|0
1628777980000|2021-08-12 14:19:40|936.2||936.2||936.2||936.2||0
1628777990000|2021-08-12 14:19:50|936.1|935.9|935.5|935.3|936.1|936|935.5|935.3|1182
1628778000000|2021-08-12 14:20:00|935.7|935.4|936.5|935.6|936.5|935.6|935.7|935.4|238
1628778010000|2021-08-12 14:20:10|936.2|935.7|936.2|935.7|936.2|935.7|936.2|935.7|0
1628778030000|2021-08-12 14:20:30|936.1|935.6|935.7|935.2|936.1|935.6|935.7|935|1399
1628778050000|2021-08-12 14:20:50|935.6|935.1|935.3|934.7|935.6|935.1|935.3|934.7|485
1628778060000|2021-08-12 14:21:00|935.2|934.6|935.2|934.7|935.2|934.7|935.2|934.6|0
1628778070000|2021-08-12 14:21:10|935.4|934.8|936|935.2|936|935.2|935.4|934.8|238
1628778080000|2021-08-12 14:21:20|935.9|935.3|935.7|935.1|935.9|935.3|935.7|935.1|0
1628778090000|2021-08-12 14:21:30|935.8|935.2|935.6|935.2|935.8|935.2|935.6|935.2|0
1628778100000|2021-08-12 14:21:40|935.8|935.3|936.2|935.6|936.5|935.6|935.8|935.3|259
1628778130000|2021-08-12 14:22:10|936|935.7|935.8|935.4|936|935.7|935.8|935.4|620
1628778140000|2021-08-12 14:22:20|935.7|935.2|935.6|935.2|935.8|935.2|935.6|935.1|0
1628778150000|2021-08-12 14:22:30|935.5|935.1|935.6|935.3|935.6|935.3|935.5|934.9|1500
1628778160000|2021-08-12 14:22:40|935.8|935.4|936.5|935.9|936.5|935.9|935.8|935.4|489
1628778170000|2021-08-12 14:22:50|936.1|935.8|936.1|935.6|936.1|935.8|936.1|935.6|0
1628778180000|2021-08-12 14:23:00|936|935.7|936|935.4|936.1|935.9|935.8|935.2|69
1628778190000|2021-08-12 14:23:10||935.5||935.5||935.5||935.5|0
1628778200000|2021-08-12 14:23:20|935.9|935.4|935.8|935.3|935.9|935.4|935.8|935.3|0
1628778210000|2021-08-12 14:23:30|936|935.4|936.3|935.6|936.3|935.6|936|935.4|536
1628778220000|2021-08-12 14:23:40|936|935.5|937.2|936.2|937.2|936.2|936|935.5|230
1628778230000|2021-08-12 14:23:50||936.4||936.4||936.4||936.4|0
1628778240000|2021-08-12 14:24:00|937.5|936.5|937.3|936.5|937.5|936.5|937.3|936.5|3000
1628778250000|2021-08-12 14:24:10|||||||||170
1628778260000|2021-08-12 14:24:20|937.2||937.2||937.2||937.2||0
1628778270000|2021-08-12 14:24:30|937.3|936.6|937.3|936.8|937.7|936.8|937.3|936.6|678
1628778290000|2021-08-12 14:24:50|937.2|936.7|937.1|936.5|937.2|936.7|937.1|936.5|291
1628778300000|2021-08-12 14:25:00|937|936.4|936.4|936|937|936.5|936.4|936|774
1628778310000|2021-08-12 14:25:10|936.5|936.1|936.5|936.1|936.5|936.1|936.5|936|0
1628778330000|2021-08-12 14:25:30|936.8|936.2|936.8|936.1|936.9|936.4|936.8|936.1|262
1628778350000|2021-08-12 14:25:50|936.7|936|936.4|935.8|936.7|936|936.4|935.6|1056
1628778380000|2021-08-12 14:26:20|936.3|935.7|936.2|935.4|936.3|935.7|936.2|935.4|515
1628778390000|2021-08-12 14:26:30||935.3||935.3||935.3||935.3|0
1628778400000|2021-08-12 14:26:40||935.2||935.2||935.2||935|811
1628778460000|2021-08-12 14:27:40||935.1||935||935.1||935|678
1628778470000|2021-08-12 14:27:50||935.1||935.2||935.2||935.1|0
1628778510000|2021-08-12 14:28:30|936.1|935.1|935.8|934.9|936.1|935.1|935.8|934.9|97
1628778520000|2021-08-12 14:28:40|935.7|935|935.6|934.9|935.7|935|935.6|934.9|87
1628778560000|2021-08-12 14:29:20|935.5|934.8|935.4|934.9|935.5|934.9|935.4|934.6|422
1628778570000|2021-08-12 14:29:30|935.6|935|936.4|935.7|936.5|935.7|935.6|935|697
1628778580000|2021-08-12 14:29:40|936.3|936|936.4|935.6|936.4|936|936|935.2|971
1628778590000|2021-08-12 14:29:50|936.5|935.7|936.6|935.9|936.7|935.9|936.5|935.7|0
1628778600000|2021-08-12 14:30:00|936.5|936.2|936.4|936|936.5|936.2|936.4|935.7|140
1628778610000|2021-08-12 14:30:10|936.6|936.1|936.8|935.9|937.2|936.6|936.6|935.9|1498
1628778620000|2021-08-12 14:30:20|936.7|935.8|936.4|935.8|936.7|935.8|936.4|935.8|0
1628778630000|2021-08-12 14:30:30||935.9||935.9||935.9||935.9|0
1628778640000|2021-08-12 14:30:40|936.3|936|936.3|935.8|936.4|936.1|936.3|935.8|2
1628778650000|2021-08-12 14:30:50|936.2||936.2||936.2||936.2||0
1628778670000|2021-08-12 14:31:10|936.1|935.7|935.8|935.4|936.1|935.7|935.8|935.2|1742
1628778690000|2021-08-12 14:31:30|935.7|935.3|935.5|935.2|935.7|935.3|935.5|935.2|1108
1628778730000|2021-08-12 14:32:10|935.4|935.1|935.4|934.9|935.4|935.2|935.2|934.6|1245
1628778760000|2021-08-12 14:32:40|935.3|934.8|935.4|935|935.4|935|935.2|934.7|1975
1628778770000|2021-08-12 14:32:50||934.9||934.9||934.9||934.9|0
1628778790000|2021-08-12 14:33:10|935.3|934.8|935.2|934.7|935.4|934.8|935.2|934.5|1521
1628778800000|2021-08-12 14:33:20|935.1|934.6|934.8|934.3|935.1|934.6|934.8|934.2|1198
1628778810000|2021-08-12 14:33:30|934.7|934.4|934.8|934.3|934.8|934.4|934.7|934.3|0
1628778820000|2021-08-12 14:33:40|935.1|934.4|935.3|934.7|935.4|934.7|935.1|934.4|126
1628778830000|2021-08-12 14:33:50|935.4|934.8|935.7|935|935.8|935|935.4|934.8|254
1628778840000|2021-08-12 14:34:00||934.9||934.9||934.9||934.9|0
1628778850000|2021-08-12 14:34:10|935.5|934.8|935|934.3|935.5|934.8|935|934.3|460
1628778860000|2021-08-12 14:34:20|934.9||934.6||934.9||934.6||28
1628778880000|2021-08-12 14:34:40|934.5|934.2|934.5|933.9|934.5|934.2|934.4|933.8|270
1628778890000|2021-08-12 14:34:50|934.4||934.4||934.4||934.4||0
1628778910000|2021-08-12 14:35:10|934.3|933.8|934.1|933.4|934.3|933.8|934.1|933.4|420
1628778920000|2021-08-12 14:35:20|933.9|933.5|934.2|933.8|934.7|933.9|933.9|933.5|1040
1628778930000|2021-08-12 14:35:30|934.1|933.9|934.9|934.3|935|934.3|934.1|933.8|382
1628778940000|2021-08-12 14:35:40|934.8|934.2|934.4|933.8|934.8|934.2|934.4|933.8|121
1628778960000|2021-08-12 14:36:00|934.5|934.1|934.6|934.1|934.7|934.1|934.5|934.1|0
1628779000000|2021-08-12 14:36:40|934.5|934|934.5|933.8|934.5|934|934.2|933.8|142
1628779010000|2021-08-12 14:36:50|934.3|933.9|934.8|934.2|934.9|934.2|934.3|933.9|211
1628779020000|2021-08-12 14:37:00|934.9|934.3|935|934.4|935.2|934.4|934.9|934.3|254
1628779030000|2021-08-12 14:37:10|934.9|934.3|934.8|934.3|934.9|934.3|934.8|934.3|0
1628779040000|2021-08-12 14:37:20|934.7||934.7||934.7||934.7||0
1628779070000|2021-08-12 14:37:50|934.9|934.4|935.1|934.6|935.4|934.6|934.9|934.4|737
1628779080000|2021-08-12 14:38:00|935|934.5|934.9|934.3|935|934.5|934.9|934.3|243
1628779090000|2021-08-12 14:38:10|934.8|934.4|934.9|934.5|934.9|934.5|934.7|934.4|0
1628779110000|2021-08-12 14:38:30|934.8|934.4|934.7|934.3|934.8|934.4|934.7|934.3|737
1628779130000|2021-08-12 14:38:50|934.8|934.4|934.7|934.5|935.1|934.5|934.7|934.4|234
1628779140000|2021-08-12 14:39:00|935|934.6|934.9|934.4|935.2|934.8|934.9|934.4|1326
1628779150000|2021-08-12 14:39:10|934.8|934.6|934.9|934.5|934.9|934.6|934.7|934.4|80
1628779160000|2021-08-12 14:39:20||934.4||934.5||934.5||934.4|0
1628779170000|2021-08-12 14:39:30|934.8|934.6|934.8|934.5|934.8|934.6|934.8|934.4|0
1628779180000|2021-08-12 14:39:40|934.7|934.4|934.7|934.4|934.8|934.4|934.6|934.4|603
1628779190000|2021-08-12 14:39:50|934.6|934.3|934.7|934.3|934.7|934.3|934.6|934.3|1500
1628779200000|2021-08-12 14:40:00||934.4||934.3||934.4||934.3|0
1628779210000|2021-08-12 14:40:10|934.8|934.4|935|934.6|935.1|934.6|934.8|934.4|523
1628779220000|2021-08-12 14:40:20|935.2|934.7|935.6|935|935.7|935.1|935.1|934.7|3551
1628779230000|2021-08-12 14:40:30|935.7||935.6||935.9||935.6||254
1628779260000|2021-08-12 14:41:00|935.5||935.5||935.5||935.5||0
1628779270000|2021-08-12 14:41:10|935.6||935.6||935.8||935.6||0
1628779280000|2021-08-12 14:41:20|935.5||935.5||935.5||935.5||0
1628779300000|2021-08-12 14:41:40|935.6||935.5||935.8||935.5||0
1628779330000|2021-08-12 14:42:10|935.4|934.9|935.1|934.6|935.5|934.9|935.1|934.6|1089
1628779340000|2021-08-12 14:42:20|935||934.9||935||934.9||0
1628779350000|2021-08-12 14:42:30|934.8|934.5|934.9|934.6|934.9|934.6|934.7|934.2|744
1628779360000|2021-08-12 14:42:40|935|934.7|935|934.6|935.3|934.9|935|934.6|1693
1628779370000|2021-08-12 14:42:50|934.9||934.9||934.9||934.9||0
1628779390000|2021-08-12 14:43:10|934.8||934.8||934.8||934.8||0
1628779420000|2021-08-12 14:43:40|934.7|934.5|934.8|934.4|934.8|934.5|934.7|934.2|839
1628779430000|2021-08-12 14:43:50|935|934.5|935.8|935.1|935.8|935.1|934.8|934.5|257
1628779440000|2021-08-12 14:44:00|935.5|935|935.3|934.9|935.5|935|935.1|934.8|275
1628779450000|2021-08-12 14:44:10|935.2|934.8|935.3|934.8|935.3|934.8|935.2|934.8|0
1628779460000|2021-08-12 14:44:20|935.2|934.7|935.5|935|935.6|935|935|934.6|727
1628779470000|2021-08-12 14:44:30|935.4|934.9|935.9|935.4|936|935.6|935.4|934.9|1179
1628779480000|2021-08-12 14:44:40|935.8|935.3|935.6|935.1|935.8|935.3|935.5|935|0
1628779490000|2021-08-12 14:44:50|935.7|935.2|935.7|935.2|935.7|935.2|935.7|935.2|0
1628779500000|2021-08-12 14:45:00|935.9|935.1|935.9|935.3|935.9|935.3|935.9|935.1|231
1628779510000|2021-08-12 14:45:10|935.7||935.7||935.7||935.7||0
1628779550000|2021-08-12 14:45:50||935.4||935.4||935.4||935.4|0
1628779560000|2021-08-12 14:46:00|936|935.5|936|935.5|936|935.7|936|935.5|489
1628779570000|2021-08-12 14:46:10|935.9|935.4|935.8|935.3|935.9|935.5|935.6|935.3|25
1628779580000|2021-08-12 14:46:20|935.7||935.7||935.7||935.7||0
1628779590000|2021-08-12 14:46:30|935.6|935.2|935.3|934.9|935.6|935.3|935.3|934.9|995
1628779600000|2021-08-12 14:46:40|935.2|934.8|935.2|934.6|935.2|934.8|935.2|934.6|0
1628779620000|2021-08-12 14:47:00||934.8||934.8||934.8||934.8|0
1628779630000|2021-08-12 14:47:10|935.1|934.7|935|934.6|935.1|934.7|935|934.6|1273
1628779650000|2021-08-12 14:47:30|935.1|934.7|935.3|934.8|935.5|935.1|934.9|934.7|2210
1628779660000|2021-08-12 14:47:40|935.1||935.1||935.1||935.1||0
1628779670000|2021-08-12 14:47:50|935.3|934.9|935.2|934.9|935.3|935|935.2|934.9|887
1628779680000|2021-08-12 14:48:00|935.3|935|935.9|935.5|935.9|935.6|935.3|935|1302
1628779690000|2021-08-12 14:48:10|936|935.6|936|935.6|936|935.6|936|935.6|0
1628779710000|2021-08-12 14:48:30|935.9|935.5|935.6|935.5|935.9|935.5|935.6|935.2|1281
1628779730000|2021-08-12 14:48:50|935.5|935.4|935.1|934.8|935.5|935.4|935.1|934.8|1815
1628779740000|2021-08-12 14:49:00|935.2|934.9|935.3|934.8|935.7|935.2|935|934.8|14499
1628779770000|2021-08-12 14:49:30|935.5|934.9|935.5|934.9|935.5|934.9|935.5|934.9|0
1628779810000|2021-08-12 14:50:10|935.4|935|935.4|934.9|935.4|935|935.1|934.9|1153
1628779860000|2021-08-12 14:51:00|935.3|934.8|935.2|934.7|935.3|934.8|935|934.6|1199
1628779930000|2021-08-12 14:52:10|935||935||935.2||935||231
1628779940000|2021-08-12 14:52:20||934.8||934.7||934.8||934.7|0
1628780000000|2021-08-12 14:53:20|934.9|934.6|934.6|934.5|934.9|934.6|934.6|934.2|817
1628780020000|2021-08-12 14:53:40||934.4||934.4||934.4||934.3|154
1628780030000|2021-08-12 14:53:50|934.5|934.3|934.5|934.3|934.5|934.3|934.4|934.3|733
1628780040000|2021-08-12 14:54:00|934.4|934.2|934.4|934|934.5|934.2|934.3|934|1359
1628780050000|2021-08-12 14:54:10|934.5|934.1|934.5|934.1|934.5|934.1|934.5|934.1|0
1628780060000|2021-08-12 14:54:20|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|150
1628780070000|2021-08-12 14:54:30|934.5|934.3|934.7|934.5|934.9|934.6|934.5|934.3|1895
1628780080000|2021-08-12 14:54:40|934.9|934.6|934.7|934.4|934.9|934.6|934.7|934.4|1319
1628780090000|2021-08-12 14:54:50|934.6||934.6||934.7||934.6||0
1628780100000|2021-08-12 14:55:00|934.5|934.3|934.7|934.3|934.8|934.3|934.4|934.2|1708
1628780110000|2021-08-12 14:55:10|934.8|934.4|934.9|934.5|934.9|934.5|934.8|934.4|209
1628780120000|2021-08-12 14:55:20|934.8|934.6|935.4|934.8|935.4|934.8|934.7|934.6|408
1628780130000|2021-08-12 14:55:30|935||935||935||935||0
1628780140000|2021-08-12 14:55:40|935.4|934.9|935.7|935|935.7|935.1|935.4|934.8|170
1628780150000|2021-08-12 14:55:50|935.8|935.1|935.9|935.2|935.9|935.2|935.8|935.1|0
1628780160000|2021-08-12 14:56:00|935.5|935.3|935.9|935.3|935.9|935.3|935.5|935.3|55
1628780170000|2021-08-12 14:56:10|935.5||935.5||935.5||935.5||0
1628780180000|2021-08-12 14:56:20|935.9|935.4|935.7|935.3|935.9|935.4|935.7|935.3|213
1628780190000|2021-08-12 14:56:30|935.6|935.4|935.4|935.1|935.6|935.4|935.3|935.1|2619
1628780200000|2021-08-12 14:56:40|935.3|935|935.2|935.1|935.3|935.1|935.2|934.8|644
1628780220000|2021-08-12 14:57:00|935.4|935.2|935.2|935.1|935.4|935.2|935.2|935.1|22
1628780230000|2021-08-12 14:57:10|935.1|935|935|934.4|935.2|935|935|934.4|574
1628780240000|2021-08-12 14:57:20|934.9||934.9||934.9||934.9||0
1628780250000|2021-08-12 14:57:30||934.5||934.5||934.5||934.5|0
1628780270000|2021-08-12 14:57:50|935|934.6|935.1|934.6|935.1|934.9|934.9|934.5|938
1628780280000|2021-08-12 14:58:00|935|934.7|934.8|934.5|935.1|934.7|934.8|934.5|679
1628780290000|2021-08-12 14:58:10|934.7||934.7||934.7||934.7||0
1628780300000|2021-08-12 14:58:20|934.6|934.4|934.7|934.3|934.7|934.4|934.5|934.2|2054
1628780310000|2021-08-12 14:58:30|934.5|934.4|934.6|934.2|934.7|934.4|934.5|934.2|1885
1628780320000|2021-08-12 14:58:40|934.7|934.3|934.7|934.3|934.7|934.5|934.7|934.3|976
1628780330000|2021-08-12 14:58:50||934.2||934.2||934.2||934.2|0
1628780350000|2021-08-12 14:59:10|935|934.3|934.9|934.6|935.2|934.6|934.9|934.3|79
1628780370000|2021-08-12 14:59:30|935.2|934.7|935.1|934.9|935.3|934.9|935.1|934.7|280
1628780380000|2021-08-12 14:59:40|935|934.8|935|934.5|935.1|934.8|935|934.4|165
1628780390000|2021-08-12 14:59:50|934.9||934.9||934.9||934.9||0
1628780400000|2021-08-12 15:00:00||934.4||934.5||934.5||934.4|0
1628780410000|2021-08-12 15:00:10|934.8|934.4|934.5|934.1|934.8|934.4|934.4|934|2751
1628780440000|2021-08-12 15:00:40|934.4||934.3||934.4||934.3||0
1628780450000|2021-08-12 15:00:50|934.2|934|933.9|933.4|934.2|934|933.9|933.4|920
1628780460000|2021-08-12 15:01:00|933.8||933.6||933.8||933.6||0
1628780470000|2021-08-12 15:01:10|933.5||933.5||933.5||933.5||0
1628780480000|2021-08-12 15:01:20|933.4|933.3|933|932.5|933.4|933.3|933|932.5|512
1628780490000|2021-08-12 15:01:30||932.4||932.3||932.4||932.3|525
1628780540000|2021-08-12 15:02:20|932.9||932.8||932.9||932.8||0
1628780550000|2021-08-12 15:02:30|932.7|932.2|932.4|932|932.7|932.3|932.4|932|1220
1628780560000|2021-08-12 15:02:40|932.3||932.4||932.4||932.3||0
1628780570000|2021-08-12 15:02:50|932.3||932.3||932.3||932.3||0
1628780580000|2021-08-12 15:03:00|932.2|931.9|932.1|931.6|932.2|931.9|931.8|931.3|2073
1628780590000|2021-08-12 15:03:10|931.9|931.5|931.8|931.7|932.1|931.7|931.8|931.5|866
1628780600000|2021-08-12 15:03:20||931.5||931.5||931.5||931.5|0
1628780610000|2021-08-12 15:03:30|932.1|931.6|932.3|932|932.5|932|931.6|931.1|1872
1628780630000|2021-08-12 15:03:50|932.5|932.1|932.3|932.1|932.8|932.2|932.3|932|633
1628780640000|2021-08-12 15:04:00|932.6|932.2|932.6|932.3|932.7|932.3|932.6|932|176
1628780650000|2021-08-12 15:04:10|932.8||932.5||933||932.5||0
1628780680000|2021-08-12 15:04:40|933|932.4|932.4|932|933|932.5|932.4|932|1800
1628780690000|2021-08-12 15:04:50|932.2|932.1|932.5|932.2|932.8|932.2|932.2|932.1|340
1628780700000|2021-08-12 15:05:00|932.8|932.3|932.6|932.2|933|932.6|932.6|932.2|217
1628780710000|2021-08-12 15:05:10|932.5||932.5||932.6||932.5||0
1628780730000|2021-08-12 15:05:30|932.4|932.1|932.5|932|932.5|932.1|932.3|932|539
1628780740000|2021-08-12 15:05:40|932.4|931.9|932.2|932|932.4|932|932.1|931.7|259
1628780760000|2021-08-12 15:06:00|932.1|931.9|932.1|931.7|932.1|931.9|932.1|931.7|523
1628780770000|2021-08-12 15:06:10|932|931.8|931.9|931.5|932|931.8|931.9|931.5|10
1628780780000|2021-08-12 15:06:20|932|931.6|931.9|931.8|932|931.8|931.9|931.6|518
1628780800000|2021-08-12 15:06:40|931.8|931.7|931.9|931.4|931.9|931.7|931.8|931.4|832
1628780810000|2021-08-12 15:06:50|931.8|931.5|931.8|931.6|931.9|931.6|931.6|931.5|1665
1628780820000|2021-08-12 15:07:00|931.9|931.7|931.9|931.6|931.9|931.8|931.9|931.6|646
1628780840000|2021-08-12 15:07:20|931.8||931.8||931.9||931.8||0
1628780890000|2021-08-12 15:08:10|931.7|931.5|931.6|931.5|931.8|931.5|931.6|931.1|2262
1628780900000|2021-08-12 15:08:20|931.9|931.6|931.8|931.5|931.9|931.7|931.6|931.5|970
1628780910000|2021-08-12 15:08:30|931.9|931.6|932.4|931.9|932.5|932.2|931.9|931.6|4581
1628780920000|2021-08-12 15:08:40|932.8|932|932.8|932.2|932.8|932.2|932.8|932|22
1628780930000|2021-08-12 15:08:50|932.7|932.3|932.8|932.3|932.8|932.3|932.7|932.3|0
1628780940000|2021-08-12 15:09:00|932.6||932.6||932.6||932.6||0
1628780960000|2021-08-12 15:09:20|932.9|932.4|933.4|932.6|933.4|932.6|932.9|932.4|19
1628780970000|2021-08-12 15:09:30|932.8|932.7|933.4|932.8|933.4|932.8|932.8|932.7|151
1628780980000|2021-08-12 15:09:40|933.3|933.1|933.1|932.8|933.3|933.1|933.1|932.8|181
1628781000000|2021-08-12 15:10:00|933|932.6|933|932.8|933.1|932.8|932.9|932.6|580
1628781010000|2021-08-12 15:10:10|932.9|932.7|932.7|932.4|933|932.7|932.7|932.4|852
1628781040000|2021-08-12 15:10:40|932.6||932.6||932.6||932.6||0
1628781070000|2021-08-12 15:11:10||932.3||932.2||932.3||932.1|903
1628781090000|2021-08-12 15:11:30|932.7|932.3|933|932.7|933|932.7|932.7|932.3|766
1628781100000|2021-08-12 15:11:40||932.8||932.8||932.8||932.8|0
1628781110000|2021-08-12 15:11:50|933.4|932.9|933.6|933|933.6|933.1|933.1|932.9|712
1628781120000|2021-08-12 15:12:00|933.5|933.1|933.5|933.1|933.5|933.1|933.5|933.1|500
1628781130000|2021-08-12 15:12:10|933.8|933.2|933.8|933.3|933.9|933.4|933.8|933.2|164
1628781140000|2021-08-12 15:12:20|933.7|933.2|933.7|933.1|933.7|933.2|933.7|933|2000
1628781150000|2021-08-12 15:12:30|933.6|933.2|933.1|932.7|933.6|933.2|933.1|932.7|1354
1628781160000|2021-08-12 15:12:40|933.3||933.3||933.3||933.3||0
1628781170000|2021-08-12 15:12:50|933.2||933.2||933.2||933.2||0
1628781190000|2021-08-12 15:13:10|933.3|932.8|933.7|933.2|933.7|933.2|933.2|932.8|1047
1628781200000|2021-08-12 15:13:20|933.4|933.3|933.4|933.3|933.4|933.3|933.4|933.3|0
1628781220000|2021-08-12 15:13:40||933.2||933.3||933.3||933.2|190
1628781230000|2021-08-12 15:13:50|933.7|933.4|933.7|933.3|934|933.4|933.4|933.3|1866
1628781240000|2021-08-12 15:14:00|933.6||933.6||933.6||933.6||0
1628781280000|2021-08-12 15:14:40|934|933.4|934|933.7|934|933.7|933.7|933.4|377
1628781290000|2021-08-12 15:14:50|934.3|933.8|934.4|933.9|934.5|933.9|934.2|933.8|5299
1628781300000|2021-08-12 15:15:00|934.6|933.9|934.3|933.7|934.6|933.9|934.1|933.5|284
1628781310000|2021-08-12 15:15:10|934|933.5|934.4|933.7|934.4|933.7|934|933.5|0
1628781350000|2021-08-12 15:15:50|934.2|933.8|934.2|933.6|934.2|933.8|934.2|933.6|0
1628781360000|2021-08-12 15:16:00|934.6|934|934.9|934.2|934.9|934.2|934.6|934|224
1628781370000|2021-08-12 15:16:10|934.7|934|934.5|933.7|934.7|934|934.5|933.7|0
1628781380000|2021-08-12 15:16:20|934.4|933.5|934.2|933.5|934.4|933.5|934.2|933.5|0
1628781400000|2021-08-12 15:16:40|934.3|933.7|934.3|933.7|934.3|933.7|934.3|933.7|0
1628781420000|2021-08-12 15:17:00|934.1|933.5|933.9|933.3|934.2|933.7|933.9|933.3|100
1628781430000|2021-08-12 15:17:10||933.4||933.4||933.4||933.4|0
1628781450000|2021-08-12 15:17:30|934.1|933.6|934.2|933.7|934.4|933.9|933.9|933.4|212
1628781460000|2021-08-12 15:17:40|934.3|933.9|934.3|933.9|934.3|933.9|934.1|933.7|0
1628781470000|2021-08-12 15:17:50|934.9|934.1|934.6|934.2|934.9|934.2|934.6|934.1|66
1628781480000|2021-08-12 15:18:00|934.8|934|934.5|934.1|934.8|934.3|934.5|934|0
1628781510000|2021-08-12 15:18:30|934.4|933.8|934.2|933.7|934.6|934|934.2|933.7|466
1628781520000|2021-08-12 15:18:40|934.5|933.9|934.9|934.1|934.9|934.1|934.1|933.7|250
1628781550000|2021-08-12 15:19:10|934.7|933.9|934.7|933.9|934.9|934.1|934.6|933.9|167
1628781560000|2021-08-12 15:19:20|934.6|934.1|934.9|934.2|934.9|934.2|934.4|933.9|0
1628781580000|2021-08-12 15:19:40|934.5|934.4|934.5|934.1|934.5|934.4|934.5|934.1|0
1628781590000|2021-08-12 15:19:50|934.3|933.9|934.1|933.5|934.5|934.1|934.1|933.5|676
1628781600000|2021-08-12 15:20:00|934.3|933.6|933.9|933.1|934.3|933.6|933.9|933.1|0
1628781610000|2021-08-12 15:20:10||933.2||933.2||933.2||933.2|0
1628781700000|2021-08-12 15:21:40|933.7|933|933.5|932.8|933.7|933|933.5|932.8|247
1628781760000|2021-08-12 15:22:40|933.7|933|933.7|932.9|933.7|933|933.7|932.8|64
1628781770000|2021-08-12 15:22:50|933.5|932.7|933.5|932.7|933.5|932.7|933.5|932.7|0
1628781790000|2021-08-12 15:23:10|||||||||920
1628781800000|2021-08-12 15:23:20|933.4|933|933.3|932.8|933.7|933|933.3|932.8|0
1628781810000|2021-08-12 15:23:30|933.5|933|933.9|933.2|933.9|933.2|933.5|933|3
1628781820000|2021-08-12 15:23:40|933.7|933|933.6|933.1|933.7|933.1|933.4|932.9|0
1628781830000|2021-08-12 15:23:50|933.4|932.9|933.7|933.1|933.9|933.3|933.4|932.9|172
1628781840000|2021-08-12 15:24:00|933.5|933.3|933.5|933|933.7|933.3|933.3|932.8|307
1628781850000|2021-08-12 15:24:10|933.3|932.8|933.4|932.9|933.5|933|933.2|932.7|930
1628781860000|2021-08-12 15:24:20|933.2|932.7|933.4|932.6|933.4|932.7|933.2|932.4|559
1628781880000|2021-08-12 15:24:40|933.1|932.5|933.6|933|933.6|933|933.1|932.5|5367
1628781890000|2021-08-12 15:24:50|933.4|933.2|933.6|933|933.8|933.2|933.4|933|244
1628781910000|2021-08-12 15:25:10|933.8|933.2|933.7|933.2|933.8|933.2|933.7|933.2|0
1628781920000|2021-08-12 15:25:20|933.6|933|934.1|933.3|934.1|933.3|933.6|933|0
1628781930000|2021-08-12 15:25:30|933.9|933.1|933.7|933.1|933.9|933.2|933.5|932.9|83
1628781940000|2021-08-12 15:25:40|933.5|932.9|933.8|933|934|933.2|933.5|932.9|4041
1628781950000|2021-08-12 15:25:50|933.6|933.2|933.6|933|933.6|933.2|933.6|933|0
1628781970000|2021-08-12 15:26:10|933.8|933.2|933.8|933.3|933.8|933.3|933.8|933.2|0
1628781990000|2021-08-12 15:26:30|933.6|933.1|933.4|932.9|933.8|933.3|933.4|932.9|1546
1628782010000|2021-08-12 15:26:50|933.6|933.1|933.6|933.1|933.6|933.1|933.4|932.9|0
1628782020000|2021-08-12 15:27:00|933.8|932.9|933.7|933.1|933.8|933.1|933.5|932.9|564
1628782030000|2021-08-12 15:27:10|933.8|933|933.6|932.8|933.8|933|933.6|932.8|0
1628782040000|2021-08-12 15:27:20||932.9||932.9||932.9||932.9|0
1628782070000|2021-08-12 15:27:50|933.7|933|933.7|933|933.7|933|933.7|933|290
1628782080000|2021-08-12 15:28:00|933.4|932.9|933.6|933.1|933.6|933.1|933.4|932.9|297
1628782090000|2021-08-12 15:28:10|933.4|932.9|933.4|932.9|933.6|933.1|933.4|932.9|2167
1628782110000|2021-08-12 15:28:30|933.6|933|933.5|933|933.6|933|933.3|932.8|0
1628782120000|2021-08-12 15:28:40|933.4|932.8|933.6|933.2|933.6|933.2|933.4|932.8|0
1628782130000|2021-08-12 15:28:50|933.7|933.3|933.5|932.9|933.7|933.3|933.5|932.8|1072
1628782140000|2021-08-12 15:29:00|933.7|933.1|933.7|933.1|933.7|933.1|933.7|933.1|0
1628782150000|2021-08-12 15:29:10|933.5|932.9|933.9|933.4|933.9|933.4|933.5|932.9|11
1628782180000|2021-08-12 15:29:40|934.1|933.6|933.9|933|934.1|933.6|933.9|933|260
1628782190000|2021-08-12 15:29:50|934.1|932.9|934.7|933.4|934.7|933.5|933.9|932.9|457
1628838000000|2021-08-13 07:00:00|933.1|933|933.2|931.3|933.2|933|933.1|931.2|1582
1628838010000|2021-08-13 07:00:10|933.5|931.4|934.8|931.8|935|932.5|933.5|931.4|3196
1628838020000|2021-08-13 07:00:20|934.7|931.5|933.8|931.4|934.7|931.6|933.8|931.4|0
1628838030000|2021-08-13 07:00:30|933.7||933.6||933.7||933.6||0
1628838050000|2021-08-13 07:00:50|933.5||933.4||933.5||933.4||160
1628838060000|2021-08-13 07:01:00|933.3|931.5|933.5|931.6|933.5|933|933.2|931.5|1059
1628838070000|2021-08-13 07:01:10|933.4|931.2|932.9|931.2|933.4|931.2|932.9|931.2|0
1628838080000|2021-08-13 07:01:20|932.8|931|931.7|930.1|932.8|931|931.7|930|2500
1628838090000|2021-08-13 07:01:30|931.6|930|931.6|930|931.6|930|931.6|930|0
1628838120000|2021-08-13 07:02:00|931.5|929.9|929.3|927.5|931.5|929.9|929.3|927.2|3857
1628838130000|2021-08-13 07:02:10|929.4|927.6|931.4|929.8|931.5|929.8|929.3|927.6|3186
1628838140000|2021-08-13 07:02:20|931.5|929.6|930.6|928.7|931.5|929.6|930.6|928.7|0
1628838190000|2021-08-13 07:03:10|930.5|930|930.4|929.2|930.5|930|930.3|928.7|2639
1628838200000|2021-08-13 07:03:20|930.3|928.7|930.1|928.7|930.3|928.9|930.1|928.7|33
1628838210000|2021-08-13 07:03:30|930|928.4|928.9|927.2|930|928.4|928.9|927.2|692
1628838220000|2021-08-13 07:03:40|928.8||928.6||928.8||928.6||0
1628838240000|2021-08-13 07:04:00|929.3|927.3|928.5|927.2|929.5|929|928.5|927.2|5000
1628838250000|2021-08-13 07:04:10||927.3||927.3||927.3||927.3|0
1628838260000|2021-08-13 07:04:20|928.8|927.4|929.2|927.5|929.6|928|928.5|927.4|1146
1628838280000|2021-08-13 07:04:40|929.1|927.4|928.2|925.8|929.1|927.6|928.2|925.4|2703
1628838300000|2021-08-13 07:05:00|928.5|928.4|928.8|927.4|929.8|929|928.4|925.8|9690
1628838310000|2021-08-13 07:05:10|929.1|929|931|929|931.5|929.1|929.1|929|6879
1628838320000|2021-08-13 07:05:20|930.9||930.7||930.9||930.7||0
1628838330000|2021-08-13 07:05:30|930.5|929.1|930.1|929|930.5|929.1|930.1|929|0
1628838360000|2021-08-13 07:06:00|930||930||930.1||929.9||1243
1628838370000|2021-08-13 07:06:10|929.9||929.9||929.9||929.9||0
1628838380000|2021-08-13 07:06:20|930.5|929.1|931.4|929.9|931.5|929.9|930.5|929.1|610
1628838390000|2021-08-13 07:06:30|931.5|930|932|930.7|932.8|930.9|931.4|930|720
1628838400000|2021-08-13 07:06:40|932.1|930.5|931.9|930.6|932.1|930.6|931.9|930.3|0
1628838410000|2021-08-13 07:06:50|931.8|930.3|931|929.1|931.8|930.6|931|929.1|741
1628838420000|2021-08-13 07:07:00|930.9|929|930.6|929|930.9|929|930.6|929|641
1628838430000|2021-08-13 07:07:10|930.5||930.5||930.5||930.5||0
1628838440000|2021-08-13 07:07:20|931.2|929.2|933.1|931.2|933.6|931.7|931.2|929.2|1179
1628838450000|2021-08-13 07:07:30|932.5||932.3||932.5||932.3||0
1628838470000|2021-08-13 07:07:50|932.2|930.7|931.5|930.7|932.2|930.7|931.5|930.7|324
1628838480000|2021-08-13 07:08:00|931.4|930.3|931.9|930.8|933.1|931.2|931.1|930.2|1305
1628838490000|2021-08-13 07:08:10|931.8|930.7|931.8|930.6|931.8|930.7|931.8|930.5|269
1628838510000|2021-08-13 07:08:30|931.7|930.5|931.6|930.5|931.7|931|931.6|930.3|641
1628838520000|2021-08-13 07:08:40|931.8|930.6|932.9|931.7|933.2|931.7|931.8|930.6|618
1628838530000|2021-08-13 07:08:50|933.2|931.9|933.6|932.5|934.4|932.5|933.2|931.9|1070
1628838540000|2021-08-13 07:09:00|933.5|932.4|932.3|931.1|933.5|932.7|932.3|931.1|652
1628838570000|2021-08-13 07:09:30|932.2|931|931.6|930.7|932.2|931|931.6|930.7|636
1628838580000|2021-08-13 07:09:40|931.8|930.8|933|931.4|933.2|931.4|931.8|930.8|214
1628838590000|2021-08-13 07:09:50|932.9||932.2||932.9||932.2||0
1628838600000|2021-08-13 07:10:00|932.1|931.3|930.9|930|932.2|931.3|930.9|930|641
1628838610000|2021-08-13 07:10:10|931|930.1|930.9|929.8|931.2|930.1|930.9|929.8|0
1628838620000|2021-08-13 07:10:20|930.8|929.7|930.7|929.4|930.8|929.7|930.7|929.4|317
1628838630000|2021-08-13 07:10:30|930.6|929.3|930.1|929|930.6|929.3|930.1|929|600
1628838640000|2021-08-13 07:10:40|930||930.1||930.1||930||500
1628838650000|2021-08-13 07:10:50|930|929.1|930|929.1|930|929.1|930|929.1|0
1628838660000|2021-08-13 07:11:00|929.9|929|930.6|929.4|930.7|929.4|929.9|929|313
1628838670000|2021-08-13 07:11:10|930.8|929.5|931.5|930.4|931.5|930.4|930.8|929.5|331
1628838680000|2021-08-13 07:11:20|931.6|930.5|932.9|931.1|933.1|931.1|931.6|930.5|0
1628838690000|2021-08-13 07:11:30|932.8|931.2|932.5|931.3|932.8|931.5|932.5|931.2|0
1628838700000|2021-08-13 07:11:40|932.4|931.2|932.3|931.1|932.4|931.3|932.3|931.1|0
1628838710000|2021-08-13 07:11:50||931.2||931.2||931.2||931.2|0
1628838720000|2021-08-13 07:12:00|932.2|931.1|932.2|930.9|932.2|931.1|932.2|930.9|0
1628838740000|2021-08-13 07:12:20|932.1|930.8|932.1|930.5|932.1|930.8|932.1|930.5|610
1628838750000|2021-08-13 07:12:30|932|930.4|931.7|930.4|932|930.4|931.7|930.3|0
1628838760000|2021-08-13 07:12:40|931.6|930.3|931.3|930.2|931.6|930.3|931.3|930.2|0
1628838770000|2021-08-13 07:12:50|931.2|930.1|931.1|930.1|931.2|930.2|931.1|930.1|0
1628838790000|2021-08-13 07:13:10|931|930|930.9|930|931|930|930.9|929.9|0
1628838800000|2021-08-13 07:13:20||929.9||929.9||929.9||929.9|0
1628838810000|2021-08-13 07:13:30|930.8|929.8|930.8|929.8|930.8|929.8|930.8|929.8|0
1628838820000|2021-08-13 07:13:40|930.9|929.9|930.7|929.7|930.9|929.9|930.7|929.7|0
1628838830000|2021-08-13 07:13:50|930.6|929.6|930.5|929.4|930.6|929.6|930.4|929.3|696
1628838840000|2021-08-13 07:14:00|930.4|929.5|930.1|929.3|930.4|929.6|930.1|929.3|100
1628838860000|2021-08-13 07:14:20|930|929.2|930|929|930|929.2|930|929|0
1628838870000|2021-08-13 07:14:30|929.9|929.1|930.8|929.5|931.4|929.8|929.8|929.1|2848
1628838880000|2021-08-13 07:14:40|930.7|929.4|930.2|929.1|930.7|929.4|929.7|929|766
1628838890000|2021-08-13 07:14:50|930.1|929.8|930.2|929.1|930.5|929.9|930|929.1|684
1628838900000|2021-08-13 07:15:00||929.2||929.2||929.2||929.2|250
1628838910000|2021-08-13 07:15:10|930.4|929.3|931.3|930.2|931.6|930.4|930.4|929.3|856
1628838920000|2021-08-13 07:15:20|931.2||931.1||931.2||931.1||0
1628838930000|2021-08-13 07:15:30|931|930.1|930.7|929.6|931|930.1|930.7|929.4|579
1628838940000|2021-08-13 07:15:40|930.6|929.4|930.4|929.3|930.6|929.4|930.4|929.3|102
1628838950000|2021-08-13 07:15:50|930.3|929.2|930.1|929.2|930.3|929.2|930.1|929.2|0
1628838960000|2021-08-13 07:16:00||929.1||929.1||929.3||929|0
1628838970000|2021-08-13 07:16:10||929.2||929.2||929.2||929.2|0
1628838980000|2021-08-13 07:16:20|930.3|929.3|930.9|929.8|930.9|929.8|930.1|929.3|1071
1628838990000|2021-08-13 07:16:30|930.7||930.7||930.7||930.7||0
1628839020000|2021-08-13 07:17:00|930.6|929.7|930.2|929.2|930.6|929.7|930.2|929.2|36
1628839030000|2021-08-13 07:17:10|930.1|929.1|930.1|929.1|930.1|929.1|930.1|929.1|0
1628839040000|2021-08-13 07:17:20||929.2||929.2||929.2||929.1|0
1628839050000|2021-08-13 07:17:30|930|929.1|930|929|930|929.1|930|929|0
1628839060000|2021-08-13 07:17:40|929.9|929.1|930.5|929.5|930.6|930|929.9|929|978
1628839070000|2021-08-13 07:17:50|930.6|929.6|930.2|929.4|930.9|929.6|930.2|929.4|0
1628839080000|2021-08-13 07:18:00|930.1|929.3|930.1|929.3|930.2|929.3|930.1|929.3|100
1628839100000|2021-08-13 07:18:20|930|929.2|929.9|929.1|930.1|929.2|929.9|929|100
1628839110000|2021-08-13 07:18:30|929.8|929|929.9|929|929.9|929|929.8|929|100
1628839120000|2021-08-13 07:18:40|929.7||929.7||929.7||929.7||0
1628839130000|2021-08-13 07:18:50|929.6|928.5|929.2|928.1|929.6|928.5|929.2|928.1|5644
1628839140000|2021-08-13 07:19:00|929||928.8||929.2||928.8||0
1628839150000|2021-08-13 07:19:10|929.1|928.2|929.5|928.8|930.1|928.8|929.1|928.2|540
1628839160000|2021-08-13 07:19:20|930||929.3||930||929.3||0
1628839170000|2021-08-13 07:19:30|929.2|928.2|929.9|928.7|929.9|928.7|929|928.1|2100
1628839180000|2021-08-13 07:19:40|929.8|928.6|929.8|928.6|929.8|928.6|929.8|928.6|0
1628839190000|2021-08-13 07:19:50|929.6|928.5|929.6|928.6|929.6|928.6|929.6|928.4|0
1628839200000|2021-08-13 07:20:00||928.7||928.9||928.9||928.7|0
1628839220000|2021-08-13 07:20:20|929.8||929.5||929.8||929.5||0
1628839230000|2021-08-13 07:20:30|929.4|928.7|929.1|928.3|929.4|928.7|929.1|928.1|397
1628839240000|2021-08-13 07:20:40|929||928.9||929.1||928.9||0
1628839250000|2021-08-13 07:20:50|928.8|928.1|928.2|926.8|928.9|928.1|928.2|926.7|922
1628839260000|2021-08-13 07:21:00|928.1|926.7|927.6|926.5|928.1|926.7|927.6|926.3|0
1628839270000|2021-08-13 07:21:10|927.5|926.4|927.1|926.2|927.5|926.4|927.1|926.2|0
1628839280000|2021-08-13 07:21:20|927|926.3|926.9|926.2|927|926.3|926.9|926.2|0
1628839290000|2021-08-13 07:21:30|926.8|926|926.7|925.8|926.8|926|926.7|925.4|3500
1628839320000|2021-08-13 07:22:00|926.6|925.7|926.5|925.7|926.6|925.7|926.5|925.7|0
1628839330000|2021-08-13 07:22:10|927|925.6|926.5|926|927.3|926.1|926.5|925.6|761
1628839340000|2021-08-13 07:22:20|926.4|925.8|926.3|925.5|926.5|926|926.3|925.5|4018
1628839350000|2021-08-13 07:22:30|926.2|925.3|926|925|926.2|925.3|926|925|0
1628839360000|2021-08-13 07:22:40|925.9|926|926.2|925.2|926.2|926|925.9|925.1|1924
1628839370000|2021-08-13 07:22:50||925.3||925.3||925.3||925.3|0
1628839390000|2021-08-13 07:23:10|926.5|925.4|926.5|926|926.5|926|926|925.4|530
1628839410000|2021-08-13 07:23:30|926.4||926.4||926.4||926.4||0
1628839430000|2021-08-13 07:23:50|926.5|926.4|926.5|926.4|926.5|926.4|926.5|926.4|3039
1628839440000|2021-08-13 07:24:00|927.2|926.5|928|926.6|928|926.6|927.2|926.5|258
1628839460000|2021-08-13 07:24:20|927.9|926.7|927.5|926.7|927.9|926.7|927.5|926.7|528
1628839470000|2021-08-13 07:24:30|927.4|926.5|927.1|926.4|927.4|926.5|927.1|926.4|12
1628839480000|2021-08-13 07:24:40|927||926.6||927||926.6||2266
1628839490000|2021-08-13 07:24:50|926.5||926.5||926.5||926.5||3299
1628839500000|2021-08-13 07:25:00|926.9|926.5|928.1|926.6|928.2|926.6|926.5|926.4|2601
1628839510000|2021-08-13 07:25:10|927.7|926.5|927.4|926.4|927.7|926.5|927.4|926.4|200
1628839560000|2021-08-13 07:26:00|927.3|926|926.6|925.8|927.3|926|926.6|925.7|1162
1628839570000|2021-08-13 07:26:10|926.5||926.5||926.5||926.5||19
1628839650000|2021-08-13 07:27:30|926.4|925.6|926.3|925.5|926.4|925.6|926.3|925.5|197
1628839660000|2021-08-13 07:27:40||926||926||926||926|0
1628839670000|2021-08-13 07:27:50|927.1|926.1|927|926.1|927.1|926.1|927|926.1|224
1628839680000|2021-08-13 07:28:00|926.9||926.9||926.9||926.9||0
1628839690000|2021-08-13 07:28:10|926.8|926|926.5|925.5|926.8|926|926.1|925.5|1569
1628839700000|2021-08-13 07:28:20|926.4||926.4||926.4||926.4||0
1628839710000|2021-08-13 07:28:30|926.3|925.4|925.9|925|926.3|925.4|925.9|925|2219
1628839760000|2021-08-13 07:29:20||925.1||925.1||925.1||925.1|100
1628839770000|2021-08-13 07:29:30|925.8||925.7||925.8||925.7||0
1628839800000|2021-08-13 07:30:00|925.6|925|926.4|925.4|926.5|925.4|925.6|925|2438
1628839810000|2021-08-13 07:30:10|926.2||926.2||926.2||926.2||0
1628839860000|2021-08-13 07:31:00|||||||||100
1628839870000|2021-08-13 07:31:10|926.4|925.5|926.2|925.7|926.5|925.7|926.2|925.5|284
1628839890000|2021-08-13 07:31:30|926.1|925.6|925.9|925.3|926.1|925.6|925.9|925.3|0
1628839920000|2021-08-13 07:32:00|925.8|925.2|925.9|925.2|925.9|925.2|925.8|925.1|310
1628839960000|2021-08-13 07:32:40|926.1|925.3|926.5|925.8|926.5|925.8|926.1|925.3|194
1628840010000|2021-08-13 07:33:30|926.4||926.4||926.4||926.4||0
1628840030000|2021-08-13 07:33:50|||||||||53
1628840040000|2021-08-13 07:34:00|926.9|925.9|927|926.1|927|926.1|926.9|925.9|245
1628840050000|2021-08-13 07:34:10|926.6|926.2|927|926.4|927|926.4|926.6|926.2|908
1628840080000|2021-08-13 07:34:40||926.5||926.5||926.6||926.5|1516
1628840110000|2021-08-13 07:35:10|928.1|926.6|927|926.4|928.1|926.9|927|926.4|8415
1628840120000|2021-08-13 07:35:20|927.1||926.9||927.1||926.9||0
1628840130000|2021-08-13 07:35:30|927.3||927.3||927.3||927.3||0
1628840160000|2021-08-13 07:36:00|927.4|926.5|927.9|926.9|927.9|926.9|927.4|926.5|0
1628840180000|2021-08-13 07:36:20||927||927.2||927.2||927|0
1628840210000|2021-08-13 07:36:50|927.8||927.9||927.9||927.8||0
1628840250000|2021-08-13 07:37:30||927.3||927.3||927.3||927.3|0
1628840280000|2021-08-13 07:38:00|928.2|928|928.1|927.4|928.2|928|928.1|927.3|300
1628840300000|2021-08-13 07:38:20||927.5||927.5||927.5||927.5|20
1628840310000|2021-08-13 07:38:30|928|927.4|928|927.4|928|927.4|928|927.4|0
1628840320000|2021-08-13 07:38:40|927.9|927.3|927.3|926.5|927.9|927.3|927.3|926.5|1742
1628840330000|2021-08-13 07:38:50|927.2||927.2||927.2||927.2||0
1628840340000|2021-08-13 07:39:00|927.1|926.4|927|926.4|927.1|926.4|927|926.4|0
1628840380000|2021-08-13 07:39:40|926.9||926.9||926.9||926.9||0
1628840400000|2021-08-13 07:40:00|926.8|926.2|926.5|926|926.8|926.2|926.5|926|423
1628840420000|2021-08-13 07:40:20|926.7|926.1|927.1|926.3|927.1|926.3|926.7|926.1|544
1628840460000|2021-08-13 07:41:00|927|926.2|926.7|925.4|927|926.2|926.7|925.4|94
1628840470000|2021-08-13 07:41:10|926.6|926.2|927.3|926.6|927.6|927.1|926.4|926.2|9093
1628840480000|2021-08-13 07:41:20|927.2|926.5|926.6|926.2|927.2|926.5|926.6|926.2|2078
1628840490000|2021-08-13 07:41:30|926.8||926.8||926.8||926.8||0
1628840500000|2021-08-13 07:41:40|926.9|926.3|927.1|926.5|927.1|926.5|926.9|926.3|0
1628840510000|2021-08-13 07:41:50|927.3|926.4|928.1|927|928.5|927.9|927.2|926.4|7261
1628840580000|2021-08-13 07:43:00|928.2|927.1|930|929|930|929|928.2|927.1|1080
1628840640000|2021-08-13 07:44:00|929.9|928.9|929.3|928.5|929.9|929|929.2|928.5|1186
1628840650000|2021-08-13 07:44:10|929.2|928.4|928.9|928|929.2|928.4|928.9|928|829
1628840660000|2021-08-13 07:44:20|928.8|927.6|928.4|927.5|928.8|927.7|928.4|927.5|2065
1628840690000|2021-08-13 07:44:50|928.5|927.6|928.9|927.8|928.9|927.8|928.5|927.6|0
1628840700000|2021-08-13 07:45:00|929.1|927.9|929.5|928.6|929.5|928.6|929.1|927.9|0
1628840710000|2021-08-13 07:45:10|929.4|928.5|929.5|928.6|929.8|929.6|929.2|928.2|7200
1628840720000|2021-08-13 07:45:20|929.4|928.5|928.4|927.5|929.4|928.5|928.4|927.5|719
1628840730000|2021-08-13 07:45:30|928.3|927.6|928.7|927.6|928.7|927.6|928.2|927.6|0
1628840740000|2021-08-13 07:45:40|928.8||928.8||928.8||928.8||0
1628840800000|2021-08-13 07:46:40|928.7|927.7|928.7|927.7|928.7|927.7|928.7|927.7|500
1628840810000|2021-08-13 07:46:50|928.8|928|928.8|928|928.8|928|928.8|928|0
1628840850000|2021-08-13 07:47:30|928.6||928.6||928.6||928.6||0
1628840860000|2021-08-13 07:47:40|928.8|928.1|929.4|928.3|929.4|928.3|928.8|928.1|136
1628840900000|2021-08-13 07:48:20|929.3|928.2|929.1|928|929.3|928.2|929.1|928|0
1628840920000|2021-08-13 07:48:40|929|928.6|928.9|927.7|929|928.6|928.9|927.7|600
1628840970000|2021-08-13 07:49:30|928.8||928.7||928.8||928.7||865
1628840980000|2021-08-13 07:49:40||928||928||928||928|0
1628841000000|2021-08-13 07:50:00|928.6|928.5|928.5|928|928.7|928.5|928.5|928|23
1628841010000|2021-08-13 07:50:10||927.9||927.6||927.9||927.5|0
1628841020000|2021-08-13 07:50:20||928||928||928||928|0
1628841030000|2021-08-13 07:50:30|928.4|927.9|928.4|927.6|928.4|927.9|928.4|927.6|650
1628841040000|2021-08-13 07:50:40||928||928||928||928|0
1628841050000|2021-08-13 07:50:50|928.3|927.7|928|927.5|928.3|927.7|928|927.5|326
1628841070000|2021-08-13 07:51:10|927.9||927.9||927.9||927.9||0
1628841080000|2021-08-13 07:51:20|927.4|927.3|927.4|927.1|927.4|927.3|927.4|927|14550
1628841100000|2021-08-13 07:51:40|927.7|927.2|928.3|927.6|928.3|927.8|927.7|927.2|6494
1628841110000|2021-08-13 07:51:50|928.2|927.5|927.9|927.2|928.2|927.5|927.9|927.2|989
1628841140000|2021-08-13 07:52:20||927.3||927.3||927.3||927.3|0
1628841150000|2021-08-13 07:52:30|928.1|927.4|928.5|927.6|928.5|927.6|928.1|927.4|176
1628841170000|2021-08-13 07:52:50|928.6|927.7|928.8|928|928.9|928.1|928.6|927.7|0
1628841190000|2021-08-13 07:53:10|928.7|927.9|928.2|927.4|928.7|928|928.2|927.4|2533
1628841200000|2021-08-13 07:53:20||927.5||927.5||927.5||927.5|0
1628841210000|2021-08-13 07:53:30|928.4|927.6|929.1|928.2|929.2|928.2|928.4|927.6|729
1628841220000|2021-08-13 07:53:40|929|928.1|928.5|927.8|929|928.1|928.5|927.8|605
1628841230000|2021-08-13 07:53:50|928.4|927.9|928.4|927.7|928.4|927.9|928.4|927.7|893
1628841240000|2021-08-13 07:54:00|928.3||928.3||928.3||928.3||0
1628841250000|2021-08-13 07:54:10|928.4||928.4||928.4||928.4||0
1628841260000|2021-08-13 07:54:20|928.5||928.6||928.6||928.5||0
1628841270000|2021-08-13 07:54:30|928.7|927.8|928.7|927.8|928.8|927.8|928.7|927.8|1005
1628841290000|2021-08-13 07:54:50|928.6|927.7|928.3|927.7|928.6|927.7|928.3|927.7|970
1628841300000|2021-08-13 07:55:00|928.2||928.2||928.2||928.1||0
1628841310000|2021-08-13 07:55:10|928.1||928.1||928.1||928.1||0
1628841320000|2021-08-13 07:55:20|928|927.6|927.7|926.9|928|927.6|927.7|926.9|37
1628841330000|2021-08-13 07:55:30|927.6|926.8|927.6|926.8|927.6|926.8|927.6|926.8|539
1628841340000|2021-08-13 07:55:40|927.5|926.9|927.1|926|927.8|926.9|927.1|926|2630
1628841350000|2021-08-13 07:55:50|926.9||926.7||926.9||926.6||906
1628841360000|2021-08-13 07:56:00|926.6|926.1|927.1|926.6|927.4|926.6|926.6|926.1|1223
1628841370000|2021-08-13 07:56:10||926.5||926.5||926.5||926.4|0
1628841410000|2021-08-13 07:56:50||926.6||926.6||926.6||926.6|0
1628841420000|2021-08-13 07:57:00|||||||||541
1628841440000|2021-08-13 07:57:20|927.3|926.7|927.8|926.9|928|926.9|927.3|926.7|445
1628841470000|2021-08-13 07:57:50|927.7|926.8|927.1|926.4|927.7|926.8|927.1|926.4|1601
1628841480000|2021-08-13 07:58:00|927||927||927||927||0
1628841510000|2021-08-13 07:58:30|926.9|926.5|926.9|926.2|926.9|926.5|926.9|926.2|844
1628841520000|2021-08-13 07:58:40|926.8|926.1|926.7|926|926.8|926.1|926.7|926|0
1628841540000|2021-08-13 07:59:00|926.6|926.1|926.6|926|926.6|926.2|926.6|926|0
1628841550000|2021-08-13 07:59:10|926.5||926.5||926.5||926.5||0
1628841560000|2021-08-13 07:59:20|926.6|926.1|926.9|926.3|927.2|926.7|926.6|926.1|2110
1628841570000|2021-08-13 07:59:30|926.8|926.2|926.3|925.5|926.8|926.2|926.3|925.5|1141
1628841580000|2021-08-13 07:59:40|926.4|925.6|926.6|926|926.7|926|926.3|925.6|1644
1628841590000|2021-08-13 07:59:50|926.5|925.9|926.3|925.5|926.5|925.9|925.9|925.5|1138
1628841600000|2021-08-13 08:00:00|926.2|925.6|926.5|925.6|926.5|925.6|926.2|925.6|0
1628841610000|2021-08-13 08:00:10||925.7||925.8||925.8||925.7|0
1628841650000|2021-08-13 08:00:50|926.4||926.4||926.4||926.4||0
1628841660000|2021-08-13 08:01:00|926.3||926.3||926.4||926.3||0
1628841690000|2021-08-13 08:01:30|926.2|925.7|926|925.5|926.2|925.7|926|925.5|1483
1628841700000|2021-08-13 08:01:40|926.1|925.6|926.2|925.6|926.3|925.6|926.1|925.6|906
1628841710000|2021-08-13 08:01:50|926|925.5|926|925.5|926.2|925.5|926|925.5|0
1628841720000|2021-08-13 08:02:00|926.2|925.6|926.3|925.8|926.4|925.8|926.2|925.6|129
1628841730000|2021-08-13 08:02:10|926.2||926.2||926.2||926.2||0
1628841740000|2021-08-13 08:02:20||925.7||925.7||925.7||925.6|0
1628841750000|2021-08-13 08:02:30|926.3|925.6|925.9|925.5|926.4|925.6|925.7|925.5|2637
1628841760000|2021-08-13 08:02:40|926.1|925.6|926.4|925.7|926.4|925.9|926.1|925.6|226
1628841780000|2021-08-13 08:03:00|926.3|925.6|926.3|925.6|926.3|925.6|926.3|925.6|0
1628841800000|2021-08-13 08:03:20|926.2|925.5|925.8|925.5|926.2|925.5|925.6|925.5|4457
1628841820000|2021-08-13 08:03:40|925.7|925.3|925.8|925.1|925.8|925.5|925.5|925.1|868
1628841830000|2021-08-13 08:03:50||925.2||925.2||925.2||925.2|0
1628841900000|2021-08-13 08:05:00|925.7|925.1|925.7|925.1|925.7|925.1|925.7|925.1|0
1628841920000|2021-08-13 08:05:20|925.8|925|926.1|925.5|926.4|925.7|925.7|925|4567
1628841930000|2021-08-13 08:05:30|926|925.8|926.1|925.7|926.1|925.8|926|925.5|500
1628841940000|2021-08-13 08:05:40|926.3|925.8|927|926.5|927|926.5|926.1|925.8|1555
1628841950000|2021-08-13 08:05:50|927.1|926.6|927.1|926.5|927.4|926.6|927.1|926.4|0
1628841960000|2021-08-13 08:06:00|927|926.4|926.4|925.8|927|926.4|926.4|925.8|1731
1628841970000|2021-08-13 08:06:10|926.3|925.7|926.3|925.5|926.3|925.7|926.3|925.5|0
1628841990000|2021-08-13 08:06:30||925.4||925.3||925.4||925.3|0
1628842010000|2021-08-13 08:06:50|926.2|925.2|926.1|925.7|926.3|925.7|926.1|925.2|2937
1628842030000|2021-08-13 08:07:10||925.8||925.8||925.8||925.8|0
1628842040000|2021-08-13 08:07:20||925.7||925.6||925.7||925.5|0
1628842050000|2021-08-13 08:07:30|926|925.5|926|925.4|926|925.5|926|925.4|0
1628842070000|2021-08-13 08:07:50|925.9|925.3|925.8|925.1|925.9|925.3|925.8|925.1|1098
1628842080000|2021-08-13 08:08:00|925.9|925.2|926.3|925.7|926.4|925.9|925.8|925.2|1340
1628842090000|2021-08-13 08:08:10|926.2|925.6|926.2|925.7|926.2|925.7|926.2|925.6|0
1628842130000|2021-08-13 08:08:50|926.4|925.8|927|926.3|927.2|926.3|926.4|925.8|797
1628842150000|2021-08-13 08:09:10|927.2|926.4|927.8|926.8|927.9|926.8|927.2|926.4|230
1628842160000|2021-08-13 08:09:20|927.5||927.5||927.5||927.5||648
1628842190000|2021-08-13 08:09:50|927.8|926.9|927.7|927|928|927|927.7|926.9|194
1628842200000|2021-08-13 08:10:00|927.6|926.8|927.2|926.3|927.6|926.8|927.2|926.3|109
1628842210000|2021-08-13 08:10:10|927.1|926.2|927|926.2|927.1|926.2|927|926.2|0
1628842230000|2021-08-13 08:10:30|926.9|926.1|926.8|926|926.9|926.1|926.8|926|138
1628842240000|2021-08-13 08:10:40||926.1||926.1||926.1||926.1|0
1628842250000|2021-08-13 08:10:50||926.2||926.2||926.2||926.2|0
1628842260000|2021-08-13 08:11:00|926.7|926.1|926.7|926.1|926.7|926.1|926.7|926.1|0
1628842270000|2021-08-13 08:11:10|926.6|925.9|926.4|925.8|926.6|925.9|926.4|925.8|1834
1628842280000|2021-08-13 08:11:20|926.9|925.9|926.6|926|927.1|926.8|926.6|925.9|8183
1628842290000|2021-08-13 08:11:30|926.5|925.9|927.2|926.5|927.2|926.8|926.5|925.9|2866
1628842320000|2021-08-13 08:12:00|927.3|926.6|927.5|926.8|927.8|926.9|927.3|926.6|500
1628842330000|2021-08-13 08:12:10|927.4|926.7|927.4|926.6|927.4|926.8|927.4|926.6|0
1628842350000|2021-08-13 08:12:30|927.5|926.7|927.6|926.7|927.7|926.9|927.5|926.7|0
1628842360000|2021-08-13 08:12:40|927.5||927.5||927.5||927.5||0
1628842370000|2021-08-13 08:12:50|927.4|926.8|927.4|926.7|927.4|926.9|927.4|926.7|0
1628842380000|2021-08-13 08:13:00|927.3|926.8|927.3|926.8|927.3|926.8|927.3|926.8|0
1628842390000|2021-08-13 08:13:10||926.9||926.9||926.9||926.9|0
1628842400000|2021-08-13 08:13:20|927.5|926.8|927.6|926.8|927.6|926.8|927.5|926.8|500
1628842410000|2021-08-13 08:13:30|927.3||927.3||927.3||927.3||0
1628842420000|2021-08-13 08:13:40||926.9||926.8||926.9||926.8|0
1628842430000|2021-08-13 08:13:50|927.2||927.2||927.2||927.2||0
1628842460000|2021-08-13 08:14:20|927.1|926.7|927|926.7|927.2|926.7|926.8|926.4|5463
1628842470000|2021-08-13 08:14:30||926.6||926.5||926.6||926.5|0
1628842480000|2021-08-13 08:14:40|926.9|926.4|926.8|926.5|926.9|926.5|926.8|926.4|1090
1628842500000|2021-08-13 08:15:00|927|926.6|927.5|926.9|927.6|927|927|926.6|1019
1628842510000|2021-08-13 08:15:10|927.4|926.8|927|926.5|927.4|926.8|927|926.5|0
1628842520000|2021-08-13 08:15:20|926.9||926.8||926.9||926.8||0
1628842530000|2021-08-13 08:15:30|926.7|926.4|926.7|926.4|926.8|926.4|926.7|926.4|678
1628842580000|2021-08-13 08:16:20|||||||||42
1628842590000|2021-08-13 08:16:30|926.6|926.3|926.3|926|926.6|926.3|926.3|926|2049
1628842600000|2021-08-13 08:16:40|926.4||926.2||926.4||926.2||0
1628842610000|2021-08-13 08:16:50|926.5|926.1|926.9|926.5|927|926.5|926.5|926.1|508
1628842620000|2021-08-13 08:17:00|927|926.6|927.1|926.5|927.2|926.6|927|926.5|0
1628842630000|2021-08-13 08:17:10|927.2|926.6|927.2|926.6|927.2|926.6|927.2|926.6|100
1628842640000|2021-08-13 08:17:20|927.1|926.5|927.1|926.5|927.1|926.5|927.1|926.5|0
1628842650000|2021-08-13 08:17:30|927||927||927||927||0
1628842670000|2021-08-13 08:17:50|926.9|926.4|926.3|925.8|926.9|926.4|926.3|925.8|2970
1628842680000|2021-08-13 08:18:00|926.5|925.9|926.6|926.1|926.7|926.2|926.5|925.9|374
1628842690000|2021-08-13 08:18:10|926.7|926.2|927|926.3|927.1|926.3|926.3|926.1|202
1628842700000|2021-08-13 08:18:20|926.9|926.4|926.9|926.4|926.9|926.4|926.9|926.3|200
1628842730000|2021-08-13 08:18:50|927.2|926.5|927.2|926.6|927.2|926.6|927.2|926.5|204
1628842740000|2021-08-13 08:19:00|||||||||525
1628842760000|2021-08-13 08:19:20|||||||||128
1628842810000|2021-08-13 08:20:10|927.1|926.5|927.1|926.5|927.1|926.5|926.9|926.3|1323
1628842820000|2021-08-13 08:20:20|927||927||927||927||0
1628842840000|2021-08-13 08:20:40|926.9|926.6|926.7|926.3|927|926.6|926.6|926.3|905
1628842850000|2021-08-13 08:20:50|926.6||926.6||926.6||926.6||0
1628842860000|2021-08-13 08:21:00|926.5|926.2|926.5|926|926.6|926.2|926.5|926|1188
1628842870000|2021-08-13 08:21:10|926.7|926.1|927.2|926.7|927.3|926.7|926.7|926.1|717
1628842890000|2021-08-13 08:21:30|927.3||927.4||927.6||927.3||0
1628842920000|2021-08-13 08:22:00|927.3|926.6|926.4|925.9|927.3|926.6|926.4|925.9|1619
1628842930000|2021-08-13 08:22:10|926.3|925.8|926.2|925.6|926.3|925.8|926.2|925.6|0
1628842950000|2021-08-13 08:22:30||925.7||925.7||925.7||925.7|0
1628842960000|2021-08-13 08:22:40|926.5|925.8|926.7|926.1|927|926.6|926.5|925.8|1413
1628842970000|2021-08-13 08:22:50|926.6||926.6||926.6||926.6||0
1628842980000|2021-08-13 08:23:00|926.5|926|926.5|925.9|926.5|926|926.5|925.9|0
1628842990000|2021-08-13 08:23:10|926.4|926|926.7|926.2|926.8|926.4|926.4|926|928
1628843000000|2021-08-13 08:23:20||926.1||926.1||926.1||926.1|0
1628843010000|2021-08-13 08:23:30|926.6|926|926.5|926|926.6|926|926.5|926|0
1628843020000|2021-08-13 08:23:40|926.8|926.1|926.8|926.2|926.8|926.2|926.8|926.1|192
1628843030000|2021-08-13 08:23:50||926.3||926.3||926.3||926.3|0
1628843040000|2021-08-13 08:24:00|926.7|926.2|926.5|925.9|926.8|926.2|926.5|925.9|26
1628843070000|2021-08-13 08:24:30|926.4|925.8|926.2|925.6|926.4|925.8|926.2|925.6|0
1628843080000|2021-08-13 08:24:40|926.3||926.1||926.3||926.1||0
1628843130000|2021-08-13 08:25:30|926|925.7|925.8|925.3|926|925.7|925.7|925.3|1951
1628843140000|2021-08-13 08:25:40|925.7||925.7||925.7||925.7||0
1628843170000|2021-08-13 08:26:10|925.9|925.4|926.2|925.5|926.3|925.7|925.9|925.4|333
1628843180000|2021-08-13 08:26:20|926.3|925.6|926.2|925.6|926.3|925.6|926.2|925.6|9
1628843200000|2021-08-13 08:26:40|926.4|926|926.7|926.1|926.8|926.3|926.4|926|150
1628843210000|2021-08-13 08:26:50|926.8|926.2|926.9|926.2|927|926.2|926.8|926.2|0
1628843220000|2021-08-13 08:27:00|926.8||926.8||926.8||926.8||0
1628843270000|2021-08-13 08:27:50|926.7||926.7||926.7||926.7||0
1628843280000|2021-08-13 08:28:00|926.6|926.1|925.9|925.5|926.6|926.1|925.9|925.3|4500
1628843290000|2021-08-13 08:28:10||925.6||925.5||925.6||925.5|0
1628843300000|2021-08-13 08:28:20|925.8||925.7||925.8||925.6||2592
1628843310000|2021-08-13 08:28:30|925.8||926||926.1||925.8||0
1628843330000|2021-08-13 08:28:50|926.1|925.6|926.1|925.6|926.1|925.6|926.1|925.6|0
1628843340000|2021-08-13 08:29:00|926|925.5|926|925.5|926.1|925.5|926|925.5|0
1628843360000|2021-08-13 08:29:20|925.9|925.6|925.9|925.5|926.1|925.6|925.9|925.5|2027
1628843400000|2021-08-13 08:30:00|926.1|925.6|926.3|925.9|926.7|925.9|926.1|925.6|297
1628843420000|2021-08-13 08:30:20|926.2|926|926.2|925.9|926.3|926|926.2|925.9|685
1628843440000|2021-08-13 08:30:40|926.3|926|926.3|926|926.3|926|926.3|925.9|55
1628843460000|2021-08-13 08:31:00|926.2|925.9|926.2|925.9|926.2|925.9|926.2|925.9|0
1628843480000|2021-08-13 08:31:20|||||||||100
1628843520000|2021-08-13 08:32:00|926.1|925.8|926.1|925.6|926.2|925.8|926.1|925.5|1123
1628843530000|2021-08-13 08:32:10||925.7||925.7||925.7||925.7|0
1628843540000|2021-08-13 08:32:20|926.3|925.8|926.3|926.1|926.3|926.1|926.3|925.8|300
1628843560000|2021-08-13 08:32:40||926||926||926||926|100
1628843570000|2021-08-13 08:32:50|926.6|926.1|926.7|926.1|926.8|926.2|926.6|926.1|997
1628843580000|2021-08-13 08:33:00|926.6||926.6||926.6||926.6||0
1628843590000|2021-08-13 08:33:10|926.5|926|926.4|925.9|926.5|926|926.3|925.7|0
1628843600000|2021-08-13 08:33:20|926.3||926.3||926.3||926.3||0
1628843610000|2021-08-13 08:33:30|926.4|926|926.6|925.9|926.7|926.1|926.4|925.9|272
1628843620000|2021-08-13 08:33:40|926.3||926.3||926.3||926.3||0
1628843640000|2021-08-13 08:34:00|926.6|926|926.8|926.3|926.8|926.3|926.6|926|321
1628843650000|2021-08-13 08:34:10|926.7|926.2|926.7|926|926.7|926.2|926.7|926|0
1628843700000|2021-08-13 08:35:00|926.6|925.9|926.3|925.6|926.6|925.9|926.3|925.5|796
1628843730000|2021-08-13 08:35:30|926.2|925.5|925.8|925.5|926.2|925.5|925.8|925.5|4763
1628843740000|2021-08-13 08:35:40|925.7||925.7||925.7||925.7||0
1628843790000|2021-08-13 08:36:30|925.6|925.6|926.7|926.1|926.8|926.1|925.6|925.6|7285
1628843800000|2021-08-13 08:36:40|926.5|926|926.5|925.8|926.5|926|926.5|925.7|0
1628843810000|2021-08-13 08:36:50|926.4|925.7|926.3|925.8|926.4|925.8|926.3|925.7|0
1628843820000|2021-08-13 08:37:00|926.2|925.7|925.9|925.5|926.2|925.7|925.9|925.5|873
1628843830000|2021-08-13 08:37:10|926||926||926||926||0
1628843840000|2021-08-13 08:37:20|926.1||926.1||926.1||926.1||0
1628843870000|2021-08-13 08:37:50|925.7|925.6|926|925.6|926.1|925.6|925.7|925.6|50
1628843880000|2021-08-13 08:38:00|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|0
1628843910000|2021-08-13 08:38:30|926.2||926.1||926.2||926.1||0
1628843920000|2021-08-13 08:38:40|926.2|925.6|926.2|925.6|926.3|925.6|926.2|925.6|500
1628843930000|2021-08-13 08:38:50|926.3|925.7|926.5|926.2|926.8|926.2|925.9|925.7|1715
1628843940000|2021-08-13 08:39:00|926.6|926.3|926.8|926.3|926.8|926.3|926.6|926.3|0
1628843950000|2021-08-13 08:39:10|926.7|926.4|926.7|926.3|926.7|926.4|926.7|926.2|873
1628843970000|2021-08-13 08:39:30|926.6|926.2|926.3|925.7|926.6|926.2|926.3|925.7|877
1628843980000|2021-08-13 08:39:40|926.4|925.8|926.8|926.1|926.8|926.1|926.4|925.8|377
1628843990000|2021-08-13 08:39:50|926.6|926.2|927.2|926.6|927.6|927|926.6|926.2|3296
1628844010000|2021-08-13 08:40:10|927.3|926.7|928|926.9|928|926.9|927.3|926.7|0
1628844020000|2021-08-13 08:40:20|927.9|927|928.3|927.3|928.3|927.3|927.9|927|300
1628844030000|2021-08-13 08:40:30||927.5||927.6||927.6||927.5|0
1628844110000|2021-08-13 08:41:50|928.2|927.5|927.8|927.4|928.2|927.5|927.8|927|2749
1628844120000|2021-08-13 08:42:00|928.1|927.5|928.2|927.5|928.2|927.5|928.1|927.4|76
1628844130000|2021-08-13 08:42:10|927.8|927.6|928.6|928|928.9|928|927.8|927.6|658
1628844140000|2021-08-13 08:42:20|928.5|927.9|928.3|927.8|928.5|928|928.3|927.7|0
1628844150000|2021-08-13 08:42:30|928.2|927.7|927.8|927.2|928.2|927.7|927.8|927.2|1596
1628844160000|2021-08-13 08:42:40|927.7|927.1|927.6|927.1|927.7|927.1|927.6|927.1|0
1628844180000|2021-08-13 08:43:00|927.8|927.6|928|927.6|928.5|927.6|927.8|927.6|367
1628844200000|2021-08-13 08:43:20|928.3|927.7|928.8|928|928.9|928|928|927.7|594
1628844220000|2021-08-13 08:43:40|928.7|928.1|929.2|928.4|929.3|929|928.7|928.1|5944
1628844230000|2021-08-13 08:43:50|929|928.3|928.4|927.7|929|928.3|928.4|927.7|511
1628844240000|2021-08-13 08:44:00|928.3|927.8|928.2|927.7|928.4|927.8|928.2|927.7|0
1628844260000|2021-08-13 08:44:20||927.8||927.8||927.8||927.8|0
1628844270000|2021-08-13 08:44:30||927.7||927.7||927.7||927.7|0
1628844280000|2021-08-13 08:44:40||927.8||927.7||927.8||927.7|0
1628844310000|2021-08-13 08:45:10||927.8||927.7||927.8||927.7|0
1628844320000|2021-08-13 08:45:20|928.1||928.1||928.2||928.1||0
1628844340000|2021-08-13 08:45:40|928|927.6|927.9|927.6|928.1|927.7|927.9|927.6|1512
1628844360000|2021-08-13 08:46:00|927.8|927.5|927.5|927.1|927.9|927.5|927.5|927.1|2625
1628844380000|2021-08-13 08:46:20|927.4||927.4||927.4||927.4||0
1628844390000|2021-08-13 08:46:30|927.3||927.4||927.4||927.3||1
1628844420000|2021-08-13 08:47:00|927.3||927.3||927.3||927.3||0
1628844440000|2021-08-13 08:47:20|927.6|927.2|927.8|927.2|927.9|927.3|927.6|927.2|523
1628844450000|2021-08-13 08:47:30|927.9|927.3|927.8|927.1|927.9|927.3|927.8|927.1|0
1628844470000|2021-08-13 08:47:50|927.7|927.2|927.6|927.1|927.7|927.2|927.6|927.1|1000
1628844480000|2021-08-13 08:48:00|927.5||927.8||927.9||927.5||500
1628844490000|2021-08-13 08:48:10|927.5|927|927.3|926.7|927.5|927.1|927.3|926.7|1773
1628844500000|2021-08-13 08:48:20|927.2||927.2||927.2||927.2||0
1628844510000|2021-08-13 08:48:30|927.1||927||927.1||927||0
1628844520000|2021-08-13 08:48:40|927.2|927.1|926.9|926.7|927.4|927.1|926.9|926.7|7517
1628844530000|2021-08-13 08:48:50|926.8|926.6|927|926.4|927.1|926.6|926.8|926.3|1986
1628844540000|2021-08-13 08:49:00||926.5||926.6||926.6||926.5|0
1628844550000|2021-08-13 08:49:10|927.3||927.3||927.3||927.3||0
1628844560000|2021-08-13 08:49:20|927.2||927.2||927.2||927.2||0
1628844570000|2021-08-13 08:49:30|927.1|926.5|927|926.2|927.1|926.5|927|926.2|715
1628844600000|2021-08-13 08:50:00|927.1|927|927.6|927.1|927.8|927.1|927.1|927|11186
1628844610000|2021-08-13 08:50:10|927.4||927.4||927.4||927.4||0
1628844640000|2021-08-13 08:50:40|927.6|927.2|927.4|927.3|928.2|927.4|927.4|927.2|2570
1628844650000|2021-08-13 08:50:50|927.8|927.4|927.6|927.1|928.2|927.4|927.6|927.1|935
1628844700000|2021-08-13 08:51:40|927.5|927|927.4|927|927.5|927|927.4|927|1228
1628844740000|2021-08-13 08:52:20|927.7|927.1|928.1|927.6|928.4|927.7|927.7|927.1|1200
1628844750000|2021-08-13 08:52:30|928|927.5|928|927.5|928|927.5|928|927.5|0
1628844780000|2021-08-13 08:53:00|927.9|927.4|928.1|927.5|928.2|927.5|927.8|927.4|222
1628844790000|2021-08-13 08:53:10|928|927.4|928|927.4|928.1|927.5|927.6|927.2|1013
1628844800000|2021-08-13 08:53:20|927.9||927.6||927.9||927.6||0
1628844810000|2021-08-13 08:53:30|927.9|927.5|928.2|927.7|928.6|927.9|927.9|927.5|1111
1628844820000|2021-08-13 08:53:40|928.1||927.9||928.1||927.9||0
1628844830000|2021-08-13 08:53:50|927.8|927.5|927.8|927.2|927.8|927.5|927.7|927.2|34
1628844840000|2021-08-13 08:54:00|927.7||927.7||927.7||927.7||0
1628844870000|2021-08-13 08:54:30|927.6|927.1|927.6|927.1|927.6|927.1|927.6|927.1|1050
1628844890000|2021-08-13 08:54:50|927.5|927|927.6|927|927.6|927|927.5|927|679
1628844900000|2021-08-13 08:55:00|927.4||927.4||927.4||927.4||0
1628844930000|2021-08-13 08:55:30|927.3||927.4||927.4||927.3||1050
1628844960000|2021-08-13 08:56:00|927.3||927.3||927.3||927.3||0
1628844990000|2021-08-13 08:56:30||927.1||927||927.1||927|0
1628845010000|2021-08-13 08:56:50|927.2||927.2||927.2||927.1||1024
1628845020000|2021-08-13 08:57:00|927.1|927.1|927.7|927.1|927.8|927.3|927.1|927|2985
1628845040000|2021-08-13 08:57:20|||||||||11
1628845070000|2021-08-13 08:57:50|927.6|927|927.5|927|927.6|927|927.4|927|2891
1628845080000|2021-08-13 08:58:00|927.4||927.1||927.5||927.1||12501
1628845090000|2021-08-13 08:58:10|927.4|927.1|927.4|927|927.8|927.1|927.3|927|931
1628845110000|2021-08-13 08:58:30|927.7||927.6||927.7||927.6||0
1628845160000|2021-08-13 08:59:20|927.9|927.1|927.8|927.2|927.9|927.2|927.8|927.1|3832
1628845190000|2021-08-13 08:59:50||927.3||927.3||927.3||927.3|0
1628845210000|2021-08-13 09:00:10||927.4||927.4||927.4||927.4|0
1628845230000|2021-08-13 09:00:30|927.7|927.3|927.7|927.1|927.7|927.3|927.7|927|123
1628845240000|2021-08-13 09:00:40|927.6||927.6||927.6||927.6||0
1628845250000|2021-08-13 09:00:50||927||927.1||927.1||927|0
1628845260000|2021-08-13 09:01:00|927.5|927|927.1|926.4|927.5|927|927.1|926.4|6892
1628845270000|2021-08-13 09:01:10|926.9|926.3|926.7|926.3|927.2|927|926.6|926.2|2443
1628845290000|2021-08-13 09:01:30|926.6|926.2|926.7|926.2|926.7|926.2|926.6|926.2|0
1628845320000|2021-08-13 09:02:00|926.6||926.7||926.7||926.6||0
1628845370000|2021-08-13 09:02:50|926.8|926.3|926.7|926.4|926.8|926.4|926.7|926.3|200
1628845380000|2021-08-13 09:03:00|926.6|926.3|926.5|926.2|926.6|926.3|926.5|926.2|950
1628845390000|2021-08-13 09:03:10|926.4|926.3|926.7|926.4|926.7|926.5|926.4|926.3|914
1628845400000|2021-08-13 09:03:20||926.3||926.3||926.3||926.3|0
1628845410000|2021-08-13 09:03:30|926.8|926.2|927.1|926.5|927.2|926.5|926.8|926.2|628
1628845530000|2021-08-13 09:05:30|927|926.3|926.7|926.2|927|926.3|926.7|926.2|1642
1628845580000|2021-08-13 09:06:20|926.6||926.6||926.6||926.6||625
1628845590000|2021-08-13 09:06:30|926.5|926.3|927.1|926.5|927.1|926.5|926.5|926.3|488
1628845620000|2021-08-13 09:07:00|927.3|926.6|927.8|926.9|927.9|926.9|927.3|926.6|490
1628845650000|2021-08-13 09:07:30|927.7|926.8|927.5|926.7|927.7|926.8|927.5|926.7|0
1628845660000|2021-08-13 09:07:40|927.4||927.3||927.4||927.3||0
1628845680000|2021-08-13 09:08:00|927.2||927.2||927.3||927.2||0
1628845690000|2021-08-13 09:08:10|927.5|926.8|927.6|926.9|927.9|927.3|927.5|926.8|577
1628845700000|2021-08-13 09:08:20|927.7||927.5||927.8||927.5||0
1628845710000|2021-08-13 09:08:30|927.4|926.8|927.6|926.8|927.7|926.8|927.4|926.8|550
1628845720000|2021-08-13 09:08:40|927.4|926.9|927.4|926.9|927.4|926.9|927.4|926.9|0
1628845730000|2021-08-13 09:08:50|927.7|927|927.9|927.1|927.9|927.1|927.7|927|307
1628845740000|2021-08-13 09:09:00|927.8|927.2|927.7|927.2|927.8|927.2|927.7|927.2|0
1628845750000|2021-08-13 09:09:10|927.6|927.1|927.9|927.6|927.9|927.6|927.6|927.1|176
1628845760000|2021-08-13 09:09:20|928.1|927.7|928.2|927.5|928.7|928.1|928.1|927.4|731
1628845770000|2021-08-13 09:09:30|928.3||928.5||928.5||928.3||0
1628845780000|2021-08-13 09:09:40|928.2|927.6|928.2|927.7|928.2|927.7|928.2|927.6|0
1628845790000|2021-08-13 09:09:50|928.5|927.8|928.9|928.1|929.1|928.1|928.5|927.8|303
1628845840000|2021-08-13 09:10:40|928.8||928.7||928.8||928.7||0
1628845850000|2021-08-13 09:10:50|928.6|928|928.2|928|928.7|928|928.2|927.6|781
1628845870000|2021-08-13 09:11:10|928.1|927.8|928.1|927.5|928.2|927.8|928.1|927.5|893
1628845890000|2021-08-13 09:11:30||927.6||927.6||927.6||927.6|0
1628845900000|2021-08-13 09:11:40|928.4|927.7|928.5|928.1|928.5|928.1|928.4|927.7|259
1628845930000|2021-08-13 09:12:10|928.8|928.2|928.9|928.2|929|928.2|928.8|928.2|262
1628845940000|2021-08-13 09:12:20|928.8|928.1|928.7|928.1|928.8|928.1|928.7|928.1|50
1628845950000|2021-08-13 09:12:30|928.6|928|928.5|927.8|928.6|928|928.5|927.8|0
1628845960000|2021-08-13 09:12:40|928.4|927.9|929|928.3|929.1|928.3|928.4|927.9|907
1628845970000|2021-08-13 09:12:50||928.4||928.4||928.4||928.4|255
1628845990000|2021-08-13 09:13:10|928.9|928.3|928.9|928.2|928.9|928.3|928.9|928.1|1867
1628846000000|2021-08-13 09:13:20|929.2|928.3|929.7|929|930|929|929.2|928.3|2113
1628846010000|2021-08-13 09:13:30|929.9|929.1|930|929.2|930|929.2|929.9|929.1|510
1628846030000|2021-08-13 09:13:50|930.2|929.3|930.1|929.4|930.8|929.9|930|929.3|6746
1628846060000|2021-08-13 09:14:20|930|929.3|929.5|929|930|929.3|929.4|928.9|2386
1628846070000|2021-08-13 09:14:30|929.6|929.1|929.8|929.2|929.8|929.2|929.6|929.1|480
1628846080000|2021-08-13 09:14:40||929.4||929.4||929.4||929.4|0
1628846090000|2021-08-13 09:14:50|929.9|929.2|930.1|929.4|930.1|929.4|929.9|929.2|0
1628846100000|2021-08-13 09:15:00|930|929.2|930.1|929.4|930.2|929.4|930|929.2|0
1628846110000|2021-08-13 09:15:10|930||930||930||930||0
1628846190000|2021-08-13 09:16:30|929.8|929.3|930.4|929.8|930.9|930|929.8|929.3|505
1628846200000|2021-08-13 09:16:40|930.3|929.6|930.3|929.8|930.3|929.8|930.1|929.6|0
1628846210000|2021-08-13 09:16:50|930.1|929.6|930.6|929.9|930.6|929.9|930.1|929.6|1087
1628846220000|2021-08-13 09:17:00|930.9|929.7|930.7|929.8|930.9|929.8|930.7|929.7|550
1628846230000|2021-08-13 09:17:10|930.9|930|931.4|930.3|931.5|930.3|930.9|930|0
1628846290000|2021-08-13 09:18:10|932.9|931.7|932.3|931.4|932.9|931.7|932.3|931.4|462
1628846300000|2021-08-13 09:18:20|932.5|931.6|932.1|931.5|932.5|931.7|932.1|931.4|250
1628846310000|2021-08-13 09:18:30|932.3|931.7|932.4|931.8|932.4|931.8|932|931.5|208
1628846320000|2021-08-13 09:18:40|932.2|931.6|932.2|931.6|932.2|931.6|932.2|931.6|0
1628846340000|2021-08-13 09:19:00|932.4|931.4|932.3|931.6|932.4|931.6|932.2|931.4|0
1628846350000|2021-08-13 09:19:10|932.1|931.4|932.2|931.6|932.2|931.6|932.1|931.4|0
1628846360000|2021-08-13 09:19:20|932|931.4|930.9|930|932|931.4|930.9|930|315
1628846370000|2021-08-13 09:19:30|931.1|930.2|930.5|929.7|931.1|930.2|930.5|929.7|0
1628846380000|2021-08-13 09:19:40|930.3|929.9|930.5|929.9|930.5|929.9|930.3|929.9|0
1628846400000|2021-08-13 09:20:00|930.8|930.3|930.6|930|930.8|930.3|930.6|930|1711
1628846410000|2021-08-13 09:20:10|930.8|930.2|930.6|929.8|930.8|930.2|930.6|929.8|0
1628846430000|2021-08-13 09:20:30|930.8|930|930.8|930|930.8|930|930.8|930|11
1628846440000|2021-08-13 09:20:40|930.6|929.8|930.6|929.8|930.8|930|930.6|929.8|0
1628846450000|2021-08-13 09:20:50|930.8|930|930.5|929.8|930.8|930|930.5|929.8|0
1628846460000|2021-08-13 09:21:00|930.4|929.5|930.2|929.4|930.4|929.5|930.1|929.3|8
1628846470000|2021-08-13 09:21:10|930.1||930.1||930.1||930.1||0
1628846480000|2021-08-13 09:21:20|929.8|929.2|929.7|929.2|930|929.4|929.7|929.2|468
1628846500000|2021-08-13 09:21:40|929.9|929.4|931|929.7|931|929.7|929.9|929.4|1220
1628846510000|2021-08-13 09:21:50|930.8|929.5|930.8|929.8|930.8|929.8|930.8|929.5|0
1628846520000|2021-08-13 09:22:00|930.6|929.6|930.4|929.4|930.6|929.6|930.4|929.4|15
1628846530000|2021-08-13 09:22:10|930.1|929.2|930.1|929.2|930.1|929.2|930.1|929.2|0
1628846550000|2021-08-13 09:22:30|930.2|929.4|931|930|931|930|930|929.2|308
1628846560000|2021-08-13 09:22:40|930.8|929.8|930.8|929.8|930.8|929.8|930.8|929.8|0
1628846570000|2021-08-13 09:22:50|931.5|930.3|931.5|930.3|931.5|930.3|931.5|930.3|0
1628846600000|2021-08-13 09:23:20||930.4||930.5||930.5||930.4|0
1628846610000|2021-08-13 09:23:30|931.7|930.7|931.4|930.7|931.7|930.7|931.2|930.5|0
1628846620000|2021-08-13 09:23:40|931.2|930.5|931.8|930.9|931.8|930.9|931.2|930.5|0
1628846630000|2021-08-13 09:23:50|931.6|930.7|931.8|930.8|931.8|930.9|931.5|930.7|0
1628846640000|2021-08-13 09:24:00|931.6|931|931.7|931.1|931.8|931.1|931.5|930.8|119
1628846670000|2021-08-13 09:24:30|931.5|930.9|932.6|931.4|932.6|931.4|931.5|930.9|148
1628846680000|2021-08-13 09:24:40|932.4|931.2|932.3|931.2|932.4|931.2|932.3|931.2|0
1628846690000|2021-08-13 09:24:50|932.4|931.4|932.3|931.4|932.4|931.4|932.1|931.2|0
1628846780000|2021-08-13 09:26:20|932.1|931.5|931.7|930.8|932.1|931.5|931.5|930.6|236
1628846790000|2021-08-13 09:26:30|931.2|930.3|931.1|930.3|931.3|930.5|931.1|930.3|975
1628846800000|2021-08-13 09:26:40|931.3|930.5|931.3|930.7|931.3|930.7|931.3|930.5|0
1628846810000|2021-08-13 09:26:50|931.1|930.3|931.2|930.6|931.2|930.6|931|930.3|0
1628846870000|2021-08-13 09:27:50|930.6|930|930.2|929.3|930.6|930|930.2|929.3|625
1628846880000|2021-08-13 09:28:00|930.4|929.5|930.3|929.4|930.4|929.6|930.2|929.3|0
1628846890000|2021-08-13 09:28:10|930.2|929.2|930|929.2|930.2|929.2|930|929.2|0
1628846910000|2021-08-13 09:28:30|930.2|929.4|930|929.4|930.2|929.4|929.9|929.2|0
1628846920000|2021-08-13 09:28:40|929.8||930.4||930.4||929.8||983
1628846950000|2021-08-13 09:29:10|930.2|929.2|930.6|929.7|930.6|929.7|930.2|929.2|0
1628846970000|2021-08-13 09:29:30|930.5|929.6|930.5|929.6|930.5|929.6|930.5|929.6|0
1628846980000|2021-08-13 09:29:40|930.2|929.5|930.2|929.5|930.2|929.5|930.2|929.5|0
1628846990000|2021-08-13 09:29:50|930.1|929.4|930.1|929.4|930.1|929.4|930.1|929.4|0
1628847000000|2021-08-13 09:30:00||929.5||929.5||929.5||929.5|0
1628847010000|2021-08-13 09:30:10|930|929.4|930|929.4|930|929.4|930|929.4|0
1628847040000|2021-08-13 09:30:40||929.5||929.4||929.5||929.4|0
1628847060000|2021-08-13 09:31:00|929.9|929.5|930|929.5|930|929.5|929.9|929.5|1050
1628847080000|2021-08-13 09:31:20|930.2|929.6|930.4|929.7|930.4|929.8|930.2|929.6|461
1628847090000|2021-08-13 09:31:30|930.3|929.6|930.3|929.5|930.3|929.6|930.3|929.4|0
1628847110000|2021-08-13 09:31:50||929.6||929.6||929.7||929.6|0
1628847120000|2021-08-13 09:32:00|930.2||930.2||930.2||930.2||0
1628847150000|2021-08-13 09:32:30|930.1|929.4|930.1|929.4|930.1|929.4|929.9|929.4|321
1628847160000|2021-08-13 09:32:40|930|929.5|930.4|929.9|930.4|929.9|930|929.5|1230
1628847200000|2021-08-13 09:33:20|930.8|930|931.6|930.5|931.6|930.5|930.8|930|22
1628847240000|2021-08-13 09:34:00|931.8|930.6|932.4|931.5|932.5|931.5|931.4|930.6|138
1628847270000|2021-08-13 09:34:30|932.1||931.9||932.1||931.9||0
1628847300000|2021-08-13 09:35:00||931.4||931.4||931.4||931.4|0
1628847320000|2021-08-13 09:35:20|931.8|931.2|931.7|930.9|931.8|931.2|931.7|930.9|0
1628847330000|2021-08-13 09:35:30|931.6|930.8|931.5|930.7|931.6|930.8|931.5|930.7|0
1628847340000|2021-08-13 09:35:40||930.9||930.9||931||930.9|200
1628847350000|2021-08-13 09:35:50|931.7||931.8||931.8||931.7||100
1628847360000|2021-08-13 09:36:00|931.5||931.4||931.5||931.4||0
1628847370000|2021-08-13 09:36:10|931.3||931.3||931.3||931.3||0
1628847420000|2021-08-13 09:37:00|931.2|930.7|931.1|930.6|931.2|930.7|931.1|930.6|980
1628847440000|2021-08-13 09:37:20|931.4|930.7|932|931.1|932|931.1|931.4|930.7|245
1628847450000|2021-08-13 09:37:30|932.1|931.2|932.7|931.5|932.8|931.5|932.1|931.2|463
1628847460000|2021-08-13 09:37:40|932.6|931.6|932.3|931.6|932.6|931.6|932.3|931.5|0
1628847470000|2021-08-13 09:37:50|932.2|931.5|932.2|931.4|932.2|931.5|932.2|931.4|0
1628847530000|2021-08-13 09:38:50|932.6|932.5|932.2|931.5|932.8|932.5|932.2|931.5|5575
1628847540000|2021-08-13 09:39:00|932.5|931.6|933.1|932.1|933.2|932.1|932.5|931.6|504
1628847560000|2021-08-13 09:39:20|933.2|932.2|933.3|932.7|933.3|932.7|933.2|932.2|0
1628847590000|2021-08-13 09:39:50|933.2|932.6|932.7|931.8|933.2|932.6|932.7|931.8|3422
1628847650000|2021-08-13 09:40:50|932.6|931.7|932.3|931.4|932.6|931.7|932.3|931.4|817
1628847660000|2021-08-13 09:41:00|932.2|931.3|932.1|931.3|932.2|931.4|932.1|931.3|1286
1628847700000|2021-08-13 09:41:40||931.4||931.4||931.4||931.4|0
1628847710000|2021-08-13 09:41:50|932.4|931.5|933.2|932.2|933.3|932.2|932.4|931.5|1179
1628847720000|2021-08-13 09:42:00|933||932.9||933||932.9||0
1628847730000|2021-08-13 09:42:10|932.8|932.1|932.7|932.1|932.8|932.2|932.5|932.1|809
1628847750000|2021-08-13 09:42:30|933|932.2|932.7|932.3|933.3|932.5|932.7|932.2|1933
1628847760000|2021-08-13 09:42:40||932.2||932.2||932.2||932.2|0
1628847810000|2021-08-13 09:43:30|932.6|932.1|932.3|931.6|932.6|932.1|932.1|931.6|2747
1628847820000|2021-08-13 09:43:40|932.1||932.1||932.1||932.1||0
1628847840000|2021-08-13 09:44:00|932.3|931.7|932.5|932|932.9|932|932.3|931.7|1082
1628847890000|2021-08-13 09:44:50|932.4|931.9|933.2|932.4|933.3|932.4|932.4|931.9|2107
1628847900000|2021-08-13 09:45:00|933.3|932.5|933.6|932.6|933.9|933.2|933.3|932.5|2427
1628847910000|2021-08-13 09:45:10|933.5|933.2|932.6|932|933.5|933.2|932.6|932|1907
1628847920000|2021-08-13 09:45:20|932.5|931.9|932.4|931.9|932.5|931.9|932.4|931.9|0
1628847930000|2021-08-13 09:45:30||931.8||931.8||931.8||931.8|0
1628847960000|2021-08-13 09:46:00|932.3|931.7|932|931.4|932.3|931.7|932|931.3|0
1628847970000|2021-08-13 09:46:10|931.9|931.3|931.8|931.1|932|931.3|931.8|931.1|1697
1628847990000|2021-08-13 09:46:30|931.7|931|932.4|931.3|932.5|932|931.4|930.8|2266
1628848000000|2021-08-13 09:46:40|932.3|931.4|932.5|932.1|932.5|932.2|932.1|931.4|1902
1628848010000|2021-08-13 09:46:50|932.4|931.9|932.1|931.6|932.4|931.9|932.1|931.5|1058
1628848020000|2021-08-13 09:47:00|932.3|931.7|932.5|931.9|932.5|931.9|932.3|931.7|830
1628848040000|2021-08-13 09:47:20|932.4|931.8|932.4|931.7|932.4|931.8|932.4|931.7|0
1628848050000|2021-08-13 09:47:30|932.3|932|932.3|932|932.3|932|932.3|932|0
1628848070000|2021-08-13 09:47:50|932.5|932.1|932.5|932|932.5|932.2|932.5|932|127
1628848090000|2021-08-13 09:48:10|932.4||932.4||932.4||932.4||0
1628848100000|2021-08-13 09:48:20|932.3|931.8|932.2|931.6|932.3|931.8|932.1|931.5|475
1628848110000|2021-08-13 09:48:30|932.1||932.1||932.1||932.1||0
1628848120000|2021-08-13 09:48:40|932|931.8|932|931.5|932.1|931.8|932|931.5|9
1628848130000|2021-08-13 09:48:50|931.9||931.9||931.9||931.9||0
1628848140000|2021-08-13 09:49:00|931.8|931.3|931.6|930.9|931.9|931.3|931.6|930.8|15
1628848150000|2021-08-13 09:49:10|931.5|930.8|931.4|930.8|931.5|930.8|931.4|930.7|500
1628848170000|2021-08-13 09:49:30|931.3||931.4||931.4||931.3||0
1628848180000|2021-08-13 09:49:40|931.3||931.3||931.3||931.2||0
1628848190000|2021-08-13 09:49:50|931.1|930.6|931.5|930.8|931.6|930.8|931.1|930.5|322
1628848200000|2021-08-13 09:50:00|931.4||931.4||931.4||931.4||0
1628848210000|2021-08-13 09:50:10|931.5|930.9|931.7|931.3|931.7|931.3|931.5|930.9|624
1628848220000|2021-08-13 09:50:20|931.6||931.6||931.6||931.6||0
1628848240000|2021-08-13 09:50:40|931.7|931.4|932.1|931.6|932.1|931.6|931.7|931.3|341
1628848250000|2021-08-13 09:50:50|||||||||200
1628848270000|2021-08-13 09:51:10|932|931.7|931.5|931.3|932|931.7|931.5|931.3|25
1628848280000|2021-08-13 09:51:20|931.9|931.4|932.1|931.5|932.1|931.5|931.9|931.1|206
1628848290000|2021-08-13 09:51:30|931.9||931.9||931.9||931.9||0
1628848330000|2021-08-13 09:52:10||931.6||931.6||931.6||931.5|0
1628848340000|2021-08-13 09:52:20|931.8|931.5|931.9|931.4|931.9|931.6|931.6|931.2|4821
1628848350000|2021-08-13 09:52:30|932.1||932.1||932.1||932.1||0
1628848360000|2021-08-13 09:52:40|932|931.3|932|931.3|932|931.3|932|931.3|0
1628848380000|2021-08-13 09:53:00|931.9|931.1|931.8|931.1|931.9|931.1|931.8|931.1|796
1628848440000|2021-08-13 09:54:00|931.9|931.2|933.1|932.2|933.4|932.2|931.8|931.2|3715
1628848470000|2021-08-13 09:54:30|933.3|932.3|933.7|932.9|933.8|932.9|933.3|932.3|625
1628848480000|2021-08-13 09:54:40|933.8|933|933.5|932.9|933.8|933|933.5|932.9|0
1628848490000|2021-08-13 09:54:50|933.4|933|933.9|933.4|934.3|933.4|933.4|933|140
1628848520000|2021-08-13 09:55:20|933.8|933.3|933.8|933.3|933.8|933.3|933.7|933.3|52
1628848530000|2021-08-13 09:55:30|933.7|933.1|933.4|933.1|933.7|933.1|933.4|933.1|1221
1628848540000|2021-08-13 09:55:40|933.3|932.9|933.3|932.9|933.4|932.9|933.3|932.9|625
1628848570000|2021-08-13 09:56:10|933.2|932.7|932.9|932.1|933.3|932.7|932.9|932.1|2201
1628848580000|2021-08-13 09:56:20|932.8|932|932.6|931.9|932.8|932|932.6|931.8|0
1628848610000|2021-08-13 09:56:50|932.8|932|933.3|932.5|933.4|932.5|932.8|932|207
1628848620000|2021-08-13 09:57:00|933.4|932.6|933.1|932.7|933.6|932.7|933.1|932.6|0
1628848630000|2021-08-13 09:57:10|933||933||933||933||0
1628848640000|2021-08-13 09:57:20|||||||||100
1628848650000|2021-08-13 09:57:30|932.9|932.5|932.9|932.3|932.9|932.5|932.9|932.3|0
1628848660000|2021-08-13 09:57:40|932.8||932.8||932.9||932.8||1050
1628848690000|2021-08-13 09:58:10|932.7||932.7||932.7||932.7||0
1628848740000|2021-08-13 09:59:00|932.6|932.1|932.6|932|932.7|932.3|932.4|931.9|982
1628848770000|2021-08-13 09:59:30|932.5||932.4||932.5||932.4||0
1628848780000|2021-08-13 09:59:40|932.3||932.3||932.3||932.3||0
1628848790000|2021-08-13 09:59:50|932.4|932.1|932.7|932|933.1|932.3|932.4|932|466
1628848800000|2021-08-13 10:00:00|932.6||932.5||932.6||932.5||0
1628848810000|2021-08-13 10:00:10|932.4||932.3||932.4||932.3||0
1628848860000|2021-08-13 10:01:00|932.2|931.8|932|931.3|932.2|932|932|931.3|572
1628848870000|2021-08-13 10:01:10|931.9||931.9||931.9||931.9||0
1628848880000|2021-08-13 10:01:20|931.8|931.2|931.5|930.8|931.8|931.2|931.5|930.8|0
1628848890000|2021-08-13 10:01:30||930.9||930.9||930.9||930.9|866
1628848900000|2021-08-13 10:01:40|931.6|930.8|931.6|931|932.2|931.1|931.6|930.8|1495
1628848910000|2021-08-13 10:01:50|931.5|930.9|931.5|930.9|931.5|930.9|931.5|930.9|0
1628848920000|2021-08-13 10:02:00|931.6|931|931.8|931|932|931|931.6|931|30
1628848960000|2021-08-13 10:02:40|932|931.1|932.1|931.2|932.4|931.2|932|931.1|0
1628848980000|2021-08-13 10:03:00|931.7||931.6||931.7||931.6||0
1628849020000|2021-08-13 10:03:40|931.5||931.5||931.6||931.5||0
1628849040000|2021-08-13 10:04:00|931.4|931.3|931.2|930.5|931.5|931.4|931.2|930.5|1076
1628849060000|2021-08-13 10:04:20|931.1||931||931.1||931||0
1628849090000|2021-08-13 10:04:50||930.6||930.5||930.6||930.5|0
1628849100000|2021-08-13 10:05:00|930.9||930.9||930.9||930.9||0
1628849110000|2021-08-13 10:05:10|930.3|930.2|930.3|930|930.8|930.3|930.3|930|10338
1628849120000|2021-08-13 10:05:20|930.5|930.1|930.7|930.2|931|930.5|930.5|930.1|461
1628849130000|2021-08-13 10:05:30|930.8|930.3|930.9|930.3|931|930.3|930.8|930.3|221
1628849140000|2021-08-13 10:05:40|931||931.1||931.2||930.9||100
1628849150000|2021-08-13 10:05:50|931.2|930.4|931.4|930.6|931.4|930.6|931.2|930.4|0
1628849160000|2021-08-13 10:06:00|931.3||931.1||931.3||931.1||0
1628849190000|2021-08-13 10:06:30|931.2|930.7|931.2|930.7|931.2|930.7|931.2|930.7|0
1628849220000|2021-08-13 10:07:00|931.1||931.1||931.1||931.1||0
1628849230000|2021-08-13 10:07:10|931|930.5|932.1|931.5|932.2|931.5|931|930.3|13794
1628849240000|2021-08-13 10:07:20|932||932||932||932||0
1628849260000|2021-08-13 10:07:40|932.3|931.6|932.8|931.9|932.9|931.9|932.3|931.6|168
1628849280000|2021-08-13 10:08:00|932.7||932.7||932.7||932.7||0
1628849290000|2021-08-13 10:08:10|932.6|932|932.5|932.1|932.7|932.1|932.5|931.8|0
1628849300000|2021-08-13 10:08:20|932.8|932.2|933.6|932.4|933.7|932.4|932.8|932.2|221
1628849310000|2021-08-13 10:08:30|933.5|932.5|933.4|932.5|933.5|932.5|933.4|932.5|0
1628849320000|2021-08-13 10:08:40|933.3|932.6|933.3|933|933.3|933|933.3|932.6|0
1628849330000|2021-08-13 10:08:50|933.5|933.1|934.5|933.5|934.6|933.7|933.5|933.1|197
1628849340000|2021-08-13 10:09:00|934.6|934|934.5|934|934.6|934|934.5|934|0
1628849350000|2021-08-13 10:09:10|934.4|933.9|933.6|932.8|934.4|933.9|933.6|932.8|31437
1628849360000|2021-08-13 10:09:20|933.5||933.3||933.5||933.3||0
1628849390000|2021-08-13 10:09:50|933.2|932.7|933|932.2|933.2|932.7|933|932.2|1357
1628849400000|2021-08-13 10:10:00||932.1||932||932.1||932|0
1628849430000|2021-08-13 10:10:30|932.9|931.9|932.8|931.8|932.9|931.9|932.8|931.7|2448
1628849440000|2021-08-13 10:10:40||931.9||931.9||931.9||931.9|0
1628849510000|2021-08-13 10:11:50|932.7||932.7||932.7||932.7||0
1628849520000|2021-08-13 10:12:00|932.6||932.6||932.6||932.6||0
1628849550000|2021-08-13 10:12:30|932.5|931.8|932.5|931.9|932.5|931.9|932.3|931.8|1182
1628849570000|2021-08-13 10:12:50|932.7|932|933.2|932.5|933.2|932.5|932.7|932|1161
1628849580000|2021-08-13 10:13:00|933.1|932.4|932.9|932.3|933.1|932.4|932.9|932.3|1429
1628849600000|2021-08-13 10:13:20|932.8|932.2|932.5|931.7|932.8|932.2|932.5|931.6|232
1628849610000|2021-08-13 10:13:30||931.6||931.5||931.6||931.5|1
1628849660000|2021-08-13 10:14:20|932.4|931.4|932.3|931.4|932.4|931.4|932.3|931.3|122
1628849670000|2021-08-13 10:14:30|932.2|931.3|932.1|931.2|932.2|931.3|932.1|931.2|764
1628849710000|2021-08-13 10:15:10|932|931.1|931.9|931.1|932|931.1|931.9|931.1|1223
1628849760000|2021-08-13 10:16:00|931.8|931|931.3|930.7|931.8|931|931.3|930.7|944
1628849780000|2021-08-13 10:16:20||930.8||930.7||930.8||930.7|0
1628849790000|2021-08-13 10:16:30||930.8||930.8||930.8||930.8|0
1628849800000|2021-08-13 10:16:40|931.4|930.9|932.1|931.4|932.1|931.4|931.4|930.9|345
1628849810000|2021-08-13 10:16:50||931.3||931.3||931.3||931.3|0
1628849820000|2021-08-13 10:17:00|932|931.4|932|931.4|932|931.4|931.9|931.4|0
1628849840000|2021-08-13 10:17:20||931.5||931.5||931.5||931.5|0
1628849850000|2021-08-13 10:17:30|931.9||931.9||931.9||931.9||0
1628849870000|2021-08-13 10:17:50|931.8|931.4|931.7|931.4|931.9|931.4|931.7|931.4|2
1628849890000|2021-08-13 10:18:10|931.6|931.3|932|931.5|932.1|931.5|931.4|931.3|1733
1628849900000|2021-08-13 10:18:20||931.4||931.5||931.5||931.3|0
1628849920000|2021-08-13 10:18:40|931.9|931.4|931.7|931|931.9|931.4|931.3|931|1468
1628849930000|2021-08-13 10:18:50|931.4||931.4||931.4||931.4||0
1628849940000|2021-08-13 10:19:00|931.3|930.9|931.3|930.7|931.4|930.9|931.2|930.7|409
1628849960000|2021-08-13 10:19:20|931.2||931.1||931.2||931.1||0
1628849990000|2021-08-13 10:19:50|931|930.6|931|930.3|931|930.6|931|930.3|449
1628850000000|2021-08-13 10:20:00|930.9|930.2|930.7|930.2|930.9|930.2|930.7|930.2|118
1628850050000|2021-08-13 10:20:50||930.3||930.2||930.3||930.2|170
1628850060000|2021-08-13 10:21:00|931|930.3|931.6|930.6|931.7|930.6|931|930.3|432
1628850120000|2021-08-13 10:22:00|931.5|930.7|931.5|930.8|931.6|930.8|931.5|930.7|1000
1628850130000|2021-08-13 10:22:10|931.4||931.4||931.4||931.4||0
1628850150000|2021-08-13 10:22:30|931.3|930.7|931|930.2|931.4|930.7|930.9|930.2|1792
1628850160000|2021-08-13 10:22:40|930.9||930.9||930.9||930.9||0
1628850170000|2021-08-13 10:22:50|930.8|930.3|930.7|930.3|930.9|930.3|930.7|930.3|0
1628850190000|2021-08-13 10:23:10|930.9|930.4|931.5|930.6|931.6|930.6|930.9|930.4|302
1628850210000|2021-08-13 10:23:30|931.4||931.4||931.4||931.4||0
1628850220000|2021-08-13 10:23:40||930.7||930.7||930.7||930.7|0
1628850240000|2021-08-13 10:24:00|931.3||931.3||931.4||931.3||0
1628850250000|2021-08-13 10:24:10|931.2||931.2||931.2||931.2||0
1628850270000|2021-08-13 10:24:30|931.1|930.6|931.2|930.7|931.2|930.7|931|930.6|1652
1628850280000|2021-08-13 10:24:40|931.4|930.8|931.6|930.9|931.9|931.1|931.4|930.7|544
1628850290000|2021-08-13 10:24:50|931.2||931.2||931.2||931.2||0
1628850300000|2021-08-13 10:25:00|931.4||931.5||931.6||931.4||0
1628850310000|2021-08-13 10:25:10|931.6||931.6||931.6||931.6||0
1628850330000|2021-08-13 10:25:30|931.4||931.4||931.4||931.4||0
1628850400000|2021-08-13 10:26:40|931.3|930.8|931|930.7|931.3|930.8|931|930.7|228
1628850420000|2021-08-13 10:27:00|930.9|930.6|930.9|930.6|931|930.6|930.9|930.6|537
1628850430000|2021-08-13 10:27:10|931.2|930.7|931.3|930.7|931.3|930.7|931.2|930.7|231
1628850450000|2021-08-13 10:27:30|931.2||931.2||931.2||931.2||0
1628850460000|2021-08-13 10:27:40|931.1|930.6|931.1|930.7|931.2|930.7|931.1|930.6|300
1628850480000|2021-08-13 10:28:00|931.2|930.6|931.3|930.7|931.3|930.7|931.2|930.6|1054
1628850490000|2021-08-13 10:28:10|931.2|930.8|931.7|931|931.7|931|931.2|930.8|1961
1628850500000|2021-08-13 10:28:20|931.6|930.9|931.5|930.8|931.6|930.9|931.5|930.7|0
1628850510000|2021-08-13 10:28:30|931.4||931.4||931.4||931.4||150
1628850530000|2021-08-13 10:28:50|931.6|930.9|932|931.2|932|931.2|931.4|930.9|707
1628850570000|2021-08-13 10:29:30|931.9||931.9||931.9||931.9||0
1628850600000|2021-08-13 10:30:00|932.2|931.3|933.2|932.3|933.4|932.3|932.2|931.3|3255
1628850610000|2021-08-13 10:30:10|933.1|932.4|933.1|932.4|933.1|932.5|933.1|932.4|0
1628850620000|2021-08-13 10:30:20|933|932.3|933.7|933|933.8|933.1|933|932.3|1540
1628850670000|2021-08-13 10:31:10|933.6|933.1|933.8|933.1|933.8|933.1|933.6|933.1|400
1628850680000|2021-08-13 10:31:20|933.7|933.2|933.8|933.2|933.8|933.3|933.7|933.2|250
1628850750000|2021-08-13 10:32:30|933.7|933.1|933.4|933|933.7|933.1|933.4|933|599
1628850770000|2021-08-13 10:32:50|933.3||933.3||933.4||933.3||0
1628850810000|2021-08-13 10:33:30|933.2|933.1|933.5|933|933.7|933.3|933.1|933|9311
1628850820000|2021-08-13 10:33:40|933.4||933.4||933.4||933.4||0
1628850830000|2021-08-13 10:33:50|933.3||933.3||933.3||933.3||0
1628850900000|2021-08-13 10:35:00|933.2|932.4|932|931.3|933.2|932.4|932|931.3|19072
1628850920000|2021-08-13 10:35:20|931.9||931.8||931.9||931.8||0
1628851010000|2021-08-13 10:36:50|931.9|931.4|932.3|931.8|932.9|931.8|931.9|931.4|1477
1628851060000|2021-08-13 10:37:40|932.2|931.9|932.3|931.8|932.3|932|932.1|931.8|1829
1628851070000|2021-08-13 10:37:50|932.2|931.7|931.8|931.3|932.2|931.8|931.6|931.3|1504
1628851100000|2021-08-13 10:38:20|||||||||20
1628851120000|2021-08-13 10:38:40|932.1|931.4|932.7|931.9|932.9|931.9|932.1|931.4|1625
1628851130000|2021-08-13 10:38:50|932.6|931.8|932.6|931.9|932.6|931.9|932.6|931.6|0
1628851140000|2021-08-13 10:39:00|932.5|932.1|932.7|932.2|932.7|932.4|932.5|932.1|1009
1628851150000|2021-08-13 10:39:10|933|932.3|932.9|932.4|933.2|932.6|932.7|932.3|858
1628851160000|2021-08-13 10:39:20|933|932.6|933.1|932.3|933.4|932.8|932.8|932.2|2058
1628851170000|2021-08-13 10:39:30|933|931.9|932.5|931.9|933|931.9|932.5|931.6|5539
1628851180000|2021-08-13 10:39:40|932.4||932.2||932.4||932.2||0
1628851240000|2021-08-13 10:40:40|932.4|932|932.9|932.2|933|932.2|932.4|932|422
1628851250000|2021-08-13 10:40:50|932.8||932.8||932.8||932.8||0
1628851260000|2021-08-13 10:41:00|932.7|932|932.6|931.9|932.7|932|932.6|931.9|0
1628851290000|2021-08-13 10:41:30|932.5||932.5||932.5||932.5||0
1628851300000|2021-08-13 10:41:40|932.4||932.4||932.4||932.4||0
1628851310000|2021-08-13 10:41:50|932.7|932|932.8|932|932.8|932|932.7|932|3500
1628851320000|2021-08-13 10:42:00|932.9||932.4||933.1||932.4||0
1628851350000|2021-08-13 10:42:30|932.3|931.9|932.4|931.8|932.4|931.9|932.3|931.8|1
1628851360000|2021-08-13 10:42:40|932.3||932.3||932.3||932.3||0
1628851380000|2021-08-13 10:43:00|932.2|931.6|931.9|931.3|932.2|931.6|931.9|931.3|537
1628851390000|2021-08-13 10:43:10|931.8||931.7||931.8||931.7||0
1628851410000|2021-08-13 10:43:30|931.6|931.1|931.2|930.3|931.6|931.1|931.2|930.2|891
1628851420000|2021-08-13 10:43:40|||||||||30
1628851500000|2021-08-13 10:45:00|931.1|930.2|931|930.6|931.2|930.6|931|930.1|3397
1628851510000|2021-08-13 10:45:10|930.9||930.9||930.9||930.9||0
1628851520000|2021-08-13 10:45:20|930.8|930.7|930.9|930.4|930.9|930.7|930.8|930.3|252
1628851560000|2021-08-13 10:46:00||930.3||930.3||930.3||930.3|0
1628851570000|2021-08-13 10:46:10|||||||||150
1628851600000|2021-08-13 10:46:40|930.8||930.8||930.8||930.8||0
1628851610000|2021-08-13 10:46:50|||||||||21
1628851620000|2021-08-13 10:47:00|930.7|930.1|930.6|930.1|930.8|930.3|930.6|930.1|1015
1628851680000|2021-08-13 10:48:00|930.5|930|930.3|930|930.6|930|930.3|930|600
1628851690000|2021-08-13 10:48:10|930.2|929.8|930.1|929.4|930.3|929.8|930.1|929.4|4013
1628851700000|2021-08-13 10:48:20||929.5||929.5||929.5||929.5|0
1628851720000|2021-08-13 10:48:40|930.4|929.6|930.5|929.8|931|930|930.4|929.6|557
1628851730000|2021-08-13 10:48:50|930.4|929.7|930.4|929.8|930.4|929.8|930.4|929.7|0
1628851750000|2021-08-13 10:49:10|930.3|929.7|930.3|929.6|930.3|929.7|930.3|929.6|0
1628851770000|2021-08-13 10:49:30||929.7||929.7||929.7||929.7|0
1628851790000|2021-08-13 10:49:50|930.6|929.8|930.9|930.1|931|930.1|930.6|929.8|630
1628851800000|2021-08-13 10:50:00|930.4|930.2|931|930.2|931|930.4|930.4|930.2|160
1628851820000|2021-08-13 10:50:20|930.9|930.1|930.9|930.1|930.9|930.1|930.9|930|0
1628851830000|2021-08-13 10:50:30|930.8|930|930.8|930|930.8|930|930.8|930|0
1628851850000|2021-08-13 10:50:50|930.7|929.9|930.4|929.7|930.7|929.9|930.4|929.6|0
1628851860000|2021-08-13 10:51:00|930.3|929.6|930.1|929.3|930.3|929.6|930.1|929.3|0
1628851870000|2021-08-13 10:51:10|930|929.2|929.9|929.1|930|929.2|929.9|929|0
1628851880000|2021-08-13 10:51:20|929.8|929.2|929.8|929.2|929.8|929.2|929.8|929.2|350
1628851890000|2021-08-13 10:51:30|929.7|929.1|929.7|929.1|929.7|929.1|929.7|929.1|0
1628851920000|2021-08-13 10:52:00|||||||||674
1628851930000|2021-08-13 10:52:10|929.6|929|929.6|929|929.6|929|929.5|929|483
1628851940000|2021-08-13 10:52:20|929.5||929.5||929.5||929.5||0
1628851950000|2021-08-13 10:52:30|929.4||929.4||929.4||929.4||0
1628852010000|2021-08-13 10:53:30|||||||||829
1628852030000|2021-08-13 10:53:50|929.5|929.1|930.2|929.5|930.5|929.6|929.5|929.1|901
1628852040000|2021-08-13 10:54:00||929.6||929.6||929.6||929.6|0
1628852050000|2021-08-13 10:54:10||929.5||929.5||929.5||929.5|0
1628852070000|2021-08-13 10:54:30|930.1|929.4|930|929.2|930.1|929.4|930|929.2|0
1628852080000|2021-08-13 10:54:40||929.3||929.3||929.3||929.3|0
1628852160000|2021-08-13 10:56:00|929.9|929.2|929.7|929.2|929.9|929.2|929.7|929.2|0
1628852190000|2021-08-13 10:56:30|929.5||929.5||929.5||929.5||0
1628852210000|2021-08-13 10:56:50|929.7|929.6|930.1|929.6|930.2|929.6|929.7|929.6|2700
1628852220000|2021-08-13 10:57:00|930|929.4|929.8|929.2|930|929.4|929.8|929.2|400
1628852240000|2021-08-13 10:57:20|929.7||929.8||929.8||929.7||0
1628852250000|2021-08-13 10:57:30|929.7||929.7||929.7||929.7||0
1628852270000|2021-08-13 10:57:50|929.8|929.3|930.2|929.6|930.2|929.7|929.8|929.3|765
1628852280000|2021-08-13 10:58:00|930.1||930.1||930.1||930.1||0
1628852310000|2021-08-13 10:58:30|930|929.5|930|929.5|930.1|929.6|930|929.5|0
1628852320000|2021-08-13 10:58:40||929.4||929.4||929.4||929.4|0
1628852330000|2021-08-13 10:58:50|929.9||929.9||929.9||929.9||70
1628852340000|2021-08-13 10:59:00|929.4|929.3|929.9|929.3|929.9|929.4|929.4|929.2|3397
1628852350000|2021-08-13 10:59:10|929.8|928.9|929.6|928.9|929.8|929|929.5|928.8|7000
1628852360000|2021-08-13 10:59:20|929.5||929.4||929.5||929.4||0
1628852370000|2021-08-13 10:59:30|929.5|929|929.3|929.1|929.8|929.3|929.3|929|663
1628852380000|2021-08-13 10:59:40|929.6|929|930.1|929.3|930.2|929.3|929.6|928.9|98
1628852390000|2021-08-13 10:59:50|929.4|929.4|930.2|929.4|930.3|929.4|929.4|929.3|1
1628852520000|2021-08-13 11:02:00|929.8|928.9|929.8|928.9|929.8|928.9|929.8|928.9|636
1628852530000|2021-08-13 11:02:10||929||929.1||929.1||929|0
1628852550000|2021-08-13 11:02:30|929.7|929|929.4|928.9|929.8|929|929.3|928.4|8745
1628852560000|2021-08-13 11:02:40|929.8|929|929.8|929.1|929.8|929.1|929.8|929|155
1628852570000|2021-08-13 11:02:50|929.7||929.7||929.7||929.7||0
1628852580000|2021-08-13 11:03:00|929.6|929|929.1|928.7|929.6|929|929.1|928.7|639
1628852620000|2021-08-13 11:03:40|929|928.5|928.9|928.2|929.1|928.5|928.8|928.1|1384
1628852630000|2021-08-13 11:03:50|928.8||928.8||928.8||928.8||0
1628852660000|2021-08-13 11:04:20|928.6||928.6||928.6||928.6||0
1628852700000|2021-08-13 11:05:00|928.5||928.5||928.5||928.3||0
1628852750000|2021-08-13 11:05:50|928.8|928.3|929.6|928.7|929.6|928.7|928.8|928.3|1041
1628852760000|2021-08-13 11:06:00|929.8|928.8|930|929.3|930|929.3|929.8|928.8|346
1628852790000|2021-08-13 11:06:30|929.9||929.9||929.9||929.9||20
1628852840000|2021-08-13 11:07:20|930.1|929.4|930|929.5|930.3|929.5|930|929.4|223
1628852860000|2021-08-13 11:07:40|929.9|929.3|929.6|929|929.9|929.3|929.6|929|1398
1628852940000|2021-08-13 11:09:00|929.5|928.8|929.9|929.2|930.1|929.3|929.1|928.5|2481
1628852950000|2021-08-13 11:09:10|929.8|929.1|929.7|929.1|929.8|929.1|929.7|929.1|0
1628852970000|2021-08-13 11:09:30|929.8||929.9||930||929.8||0
1628852980000|2021-08-13 11:09:40|||||||||36
1628853000000|2021-08-13 11:10:00|929.7|928.9|929.1|928.5|929.7|928.9|929.1|928.5|1531
1628853010000|2021-08-13 11:10:10|929|928.4|929.1|928.3|929.1|928.4|928.7|928.2|2431
1628853020000|2021-08-13 11:10:20|928.7|928.2|928.7|928.2|928.7|928.2|928.7|928.2|0
1628853030000|2021-08-13 11:10:30|928.9|928.3|929.7|929|929.9|929.4|928.8|928.3|5782
1628853040000|2021-08-13 11:10:40|929.8||929.6||929.8||929.5||661
1628853050000|2021-08-13 11:10:50|929.4|929.1|929.4|929|929.4|929.1|929.4|929|0
1628853060000|2021-08-13 11:11:00|929.7|928.8|929.7|928.8|929.8|928.8|929.7|928.7|250
1628853070000|2021-08-13 11:11:10|929.8|928.9|929.6|928.9|930.3|930.1|929.6|928.9|10539
1628853080000|2021-08-13 11:11:20|929.5|928.8|929.3|928.7|929.5|928.8|929.3|928.7|0
1628853090000|2021-08-13 11:11:30|929.4|928.8|929.6|928.8|929.8|928.8|929.4|928.8|0
1628853100000|2021-08-13 11:11:40|929.5|928.9|930|929.3|930|929.3|929.5|928.9|487
1628853110000|2021-08-13 11:11:50|930.3|929.4|930.4|929.6|930.4|929.6|930.3|929.4|100
1628853120000|2021-08-13 11:12:00|930.3|929.5|930.3|929.5|930.3|929.5|930.3|929.5|0
1628853130000|2021-08-13 11:12:10||929.4||929.4||929.5||929.4|0
1628853150000|2021-08-13 11:12:30||929.5||929.5||929.5||929.5|0
1628853210000|2021-08-13 11:13:30|930.4|929.6|930.4|929.6|930.4|929.6|930.4|929.6|0
1628853240000|2021-08-13 11:14:00|930.3|929.5|930.2|929.5|930.3|929.5|930.2|929.5|0
1628853250000|2021-08-13 11:14:10|930.1|929.4|930.1|929.3|930.1|929.4|930.1|929.3|10
1628853260000|2021-08-13 11:14:20|930|929.4|930.4|929.6|930.4|929.6|929.9|929.4|164
1628853270000|2021-08-13 11:14:30|930.1|929.5|930.1|929.6|930.1|929.6|930.1|929.5|0
1628853280000|2021-08-13 11:14:40|930.4|929.7|930.4|929.8|930.4|929.8|930.4|929.7|148
1628853290000|2021-08-13 11:14:50|930.3|929.7|930.3|929.7|930.3|929.7|930.3|929.7|0
1628853300000|2021-08-13 11:15:00|930.4||930.4||930.4||930.4||0
1628853330000|2021-08-13 11:15:30|930.3|929.6|930.2|929.4|930.3|929.6|930.2|929.4|0
1628853340000|2021-08-13 11:15:40|||||||||50
1628853350000|2021-08-13 11:15:50||929.5||929.5||929.5||929.5|0
1628853360000|2021-08-13 11:16:00|930.1||930||930.1||930||0
1628853370000|2021-08-13 11:16:10|929.9||929.9||929.9||929.9||0
1628853380000|2021-08-13 11:16:20|929.8|929.3|929.7|929.1|929.8|929.3|929.7|929.1|322
1628853390000|2021-08-13 11:16:30||929||929||929||929|752
1628853400000|2021-08-13 11:16:40||929.1||929.1||929.1||929.1|0
1628853420000|2021-08-13 11:17:00|||||||||10
1628853430000|2021-08-13 11:17:10|929.6||929.5||929.6||929.5||0
1628853480000|2021-08-13 11:18:00|929.4|929|929.3|928.8|929.5|929|929.3|928.7|878
1628853490000|2021-08-13 11:18:10||928.7||928.7||928.7||928.7|0
1628853500000|2021-08-13 11:18:20||928.8||928.8||928.8||928.8|0
1628853520000|2021-08-13 11:18:40||928.7||928.6||928.7||928.5|0
1628853550000|2021-08-13 11:19:10|929.4|928.7|929.7|929|929.9|929|929.4|928.7|531
1628853590000|2021-08-13 11:19:50|929.6|928.8|929.6|928.8|929.6|928.8|929.6|928.8|0
1628853600000|2021-08-13 11:20:00|929.5||929.3||929.5||929.3||0
1628853630000|2021-08-13 11:20:30|||||||||200
1628853650000|2021-08-13 11:20:50|||||||||100
1628853660000|2021-08-13 11:21:00|929.2|928.6|928.8|928.1|929.2|928.6|928.8|928|560
1628853710000|2021-08-13 11:21:50|928.7||928.7||928.7||928.7||0
1628853720000|2021-08-13 11:22:00|928.6||928.6||928.6||928.6||0
1628853740000|2021-08-13 11:22:20|928.7|928.2|929.6|928.6|929.7|928.6|928.7|928.2|370
1628853750000|2021-08-13 11:22:30|929.5||929.3||929.5||929.3||0
1628853770000|2021-08-13 11:22:50|929.4||929.4||929.4||929.4||250
1628853790000|2021-08-13 11:23:10|929.6|928.7|930.1|929.3|930.3|929.3|929.6|928.7|157
1628853880000|2021-08-13 11:24:40|930|929.1|929.9|929.3|930|929.3|929.9|929.1|382
1628853890000|2021-08-13 11:24:50||929.4||929.4||929.4||929.4|0
1628853900000|2021-08-13 11:25:00|929.8|929.3|929.8|929.3|929.8|929.3|929.8|929.3|804
1628853920000|2021-08-13 11:25:20|929.7||929.7||929.7||929.7||0
1628853930000|2021-08-13 11:25:30|929.6||929.6||929.6||929.6||0
1628853990000|2021-08-13 11:26:30|929.5|929.1|929.4|928.8|929.6|929.3|929.4|928.8|1264
1628854010000|2021-08-13 11:26:50||928.9||928.9||928.9||928.9|0
1628854030000|2021-08-13 11:27:10|929.6|929|930|929.4|930|929.4|929.6|929|249
1628854040000|2021-08-13 11:27:20|929.9|929.5|929.9|929.5|929.9|929.5|929.9|929.4|0
1628854050000|2021-08-13 11:27:30||929.4||929.5||929.5||929.4|0
1628854070000|2021-08-13 11:27:50|929.8|929.4|929.8|929.2|929.8|929.4|929.8|929.2|0
1628854080000|2021-08-13 11:28:00|929.7|929.3|929.7|929.1|929.7|929.3|929.6|929.1|0
1628854110000|2021-08-13 11:28:30|929.6|929.2|929.6|929.1|929.6|929.2|929.6|929.1|682
1628854200000|2021-08-13 11:30:00|929.5|928.9|929.3|928.7|929.5|929.1|929.3|928.7|946
1628854220000|2021-08-13 11:30:20|929.2|928.6|928.9|928.3|929.2|928.6|928.9|928.3|1050
1628854250000|2021-08-13 11:30:50||928.4||928.4||928.4||928.4|0
1628854260000|2021-08-13 11:31:00||928.5||928.5||928.5||928.5|0
1628854270000|2021-08-13 11:31:10|928.8|928.3|928.8|928.3|928.8|928.3|928.8|928.3|0
1628854280000|2021-08-13 11:31:20||928.2||928.2||928.2||928.2|300
1628854290000|2021-08-13 11:31:30|928.7|928.1|928.3|927.9|928.7|928.1|928.3|927.8|47
1628854300000|2021-08-13 11:31:40|928.5|928|928.8|928.4|929.2|928.8|928.5|928|1731
1628854310000|2021-08-13 11:31:50||928.5||928.5||928.5||928.5|0
1628854320000|2021-08-13 11:32:00|929.1|928.6|929.3|928.9|929.3|928.9|929.1|928.6|813
1628854340000|2021-08-13 11:32:20||928.8||928.8||928.9||928.8|0
1628854370000|2021-08-13 11:32:50|||||||||500
1628854400000|2021-08-13 11:33:20|929.2|928.7|928.9|928.5|929.2|928.7|928.9|928.3|1218
1628854410000|2021-08-13 11:33:30|928.8|928.3|928.5|927.8|928.8|928.3|928.5|927.8|32
1628854420000|2021-08-13 11:33:40|928.4||928.3||928.4||928.3||0
1628854430000|2021-08-13 11:33:50|928.4|927.9|928.9|928.3|929.3|928.4|928.4|927.9|806
1628854440000|2021-08-13 11:34:00|928.8||928.8||928.9||928.8||0
1628854450000|2021-08-13 11:34:10|928.7||928.7||928.7||928.7||0
1628854460000|2021-08-13 11:34:20|928.9|928.1|929.1|928.5|929.1|928.5|928.8|928.1|183
1628854470000|2021-08-13 11:34:30|929||929||929||929||0
1628854510000|2021-08-13 11:35:10|928.9|928.4|928.8|928.4|929|928.4|928.8|928.4|0
1628854520000|2021-08-13 11:35:20|928.7||928.7||928.7||928.7||0
1628854540000|2021-08-13 11:35:40|928.6||928.6||928.6||928.6||0
1628854560000|2021-08-13 11:36:00|928.5|928.3|928.3|927.7|928.6|928.3|928.3|927.7|1143
1628854580000|2021-08-13 11:36:20|928.2||928.2||928.2||928.2||0
1628854590000|2021-08-13 11:36:30|928.1||928.1||928.1||928.1||0
1628854600000|2021-08-13 11:36:40|928|927.5|928|927.5|928|927.5|928|927.5|0
1628854620000|2021-08-13 11:37:00|927.9|927.4|927.9|927.2|927.9|927.4|927.9|927.2|0
1628854630000|2021-08-13 11:37:10||927.1||927.1||927.1||927.1|0
1628854650000|2021-08-13 11:37:30|927.8||927.7||927.8||927.7||654
1628854660000|2021-08-13 11:37:40||927.2||927.2||927.2||927.2|0
1628854680000|2021-08-13 11:38:00||927.1||927.1||927.1||927.1|0
1628854690000|2021-08-13 11:38:10|927.6||927.6||927.6||927.6||0
1628854700000|2021-08-13 11:38:20|927.5||927.5||927.5||927.5||0
1628854740000|2021-08-13 11:39:00|927.4|926.9|927.1|926.8|927.4|926.9|927.1|926.4|905
1628854750000|2021-08-13 11:39:10|927.3|926.9|927.7|927.1|927.9|927.3|927.3|926.9|388
1628854770000|2021-08-13 11:39:30|927.8|927.2|928|927.2|928.1|927.2|927.8|927.2|0
1628854790000|2021-08-13 11:39:50|928.1|927.3|928.2|927.5|928.3|927.5|927.7|927.3|1141
1628854830000|2021-08-13 11:40:30|928|927.4|928|927.4|928|927.5|928|927.4|0
1628854860000|2021-08-13 11:41:00|927.9||927.9||927.9||927.9||0
1628854880000|2021-08-13 11:41:20|928.2|927.5|928.3|927.5|928.4|927.5|928.2|927.5|829
1628854890000|2021-08-13 11:41:30|928|927.4|927.8|927.3|928|927.4|927.8|927.2|0
1628854900000|2021-08-13 11:41:40|927.9|927.2|927.7|927.2|927.9|927.2|927.7|927.2|0
1628854910000|2021-08-13 11:41:50||927.1||927.1||927.1||927.1|0
1628854930000|2021-08-13 11:42:10|927.9|927.2|928.2|927.7|928.4|927.7|927.9|927.2|324
1628854940000|2021-08-13 11:42:20|928.1|927.5|928.1|927.4|928.2|927.5|927.8|927.2|1995
1628854960000|2021-08-13 11:42:40|928.2|927.5|928.2|927.5|928.4|927.5|928.2|927.5|0
1628854980000|2021-08-13 11:43:00|927.9|927.4|927.9|927.3|927.9|927.4|927.9|927.3|0
1628854990000|2021-08-13 11:43:10|928.2|927.4|928.2|927.4|928.2|927.4|928.1|927.4|550
1628855000000|2021-08-13 11:43:20|927.9||927.9||927.9||927.9||0
1628855030000|2021-08-13 11:43:50|928.2|927.5|928.2|927.9|928.2|927.9|928.2|927.5|519
1628855040000|2021-08-13 11:44:00||927.8||927.7||927.8||927.7|0
1628855050000|2021-08-13 11:44:10|928.1|927.6|928.1|927.6|928.1|927.7|928.1|927.6|0
1628855070000|2021-08-13 11:44:30|928|927.5|927.9|927.5|928|927.5|927.9|927.3|0
1628855100000|2021-08-13 11:45:00|927.8||927.8||927.8||927.8||408
1628855130000|2021-08-13 11:45:30|927.7|927.3|927.7|927.1|927.7|927.3|927.3|927.1|1137
1628855150000|2021-08-13 11:45:50|927.6||927.5||927.6||927.5||0
1628855160000|2021-08-13 11:46:00|927.7|927.2|927.5|927.2|927.8|927.3|927.5|927.2|306
1628855180000|2021-08-13 11:46:20|927.8|927.3|928.1|927.5|928.2|927.8|927.8|927.3|1487
1628855190000|2021-08-13 11:46:30|928|927.6|928|927.6|928|927.6|928|927.6|0
1628855220000|2021-08-13 11:47:00|927.9|927.5|927.9|927.4|928|927.5|927.9|927.4|0
1628855240000|2021-08-13 11:47:20||927.5||927.5||927.5||927.5|0
1628855270000|2021-08-13 11:47:50||927.6||927.6||927.6||927.6|289
1628855280000|2021-08-13 11:48:00||927.5||927.5||927.5||927.5|0
1628855290000|2021-08-13 11:48:10|928.2|927.6|928.1|927.6|928.2|927.6|928.1|927.6|341
1628855300000|2021-08-13 11:48:20|927.9|927.5|927.9|927.5|927.9|927.5|927.9|927.4|0
1628855320000|2021-08-13 11:48:40|927.8|927.4|927.8|927.3|927.8|927.5|927.8|927.3|0
1628855370000|2021-08-13 11:49:30|927.7|927.2|927.6|927.1|927.7|927.2|927.6|927.1|1923
1628855420000|2021-08-13 11:50:20|927.8|927.2|927.6|927.5|928.1|927.5|927.6|927.2|967
1628855430000|2021-08-13 11:50:30|927.9||928||928.1||927.9||0
1628855470000|2021-08-13 11:51:10||927.6||927.5||927.6||927.5|0
1628855480000|2021-08-13 11:51:20|927.9||927.9||927.9||927.9||0
1628855500000|2021-08-13 11:51:40|927.8|927.3|927.5|927|927.8|927.3|927.4|926.7|1507
1628855530000|2021-08-13 11:52:10|927.6|927.1|927.7|927.4|927.9|927.4|927.6|927.1|593
1628855550000|2021-08-13 11:52:30|927.9|927.5|927.8|927.4|928.1|927.5|927.8|927.4|422
1628855640000|2021-08-13 11:54:00|928|927.5|928.2|928|928.2|928|928|927.5|441
1628855660000|2021-08-13 11:54:20|||||||||270
1628855700000|2021-08-13 11:55:00|928.1|927.9|928.1|927.8|928.2|927.9|928.1|927.8|863
1628855720000|2021-08-13 11:55:20|928|927.9|928|927.9|928|927.9|928|927.9|0
1628855760000|2021-08-13 11:56:00|927.9|927.8|927.6|927.1|927.9|927.8|927.6|926.9|1858
1628855770000|2021-08-13 11:56:10||927||927||927||927|0
1628855800000|2021-08-13 11:56:40||927.1||927.1||927.1||927.1|0
1628855810000|2021-08-13 11:56:50|927.5|927|927.5|926.9|927.5|927|927.3|926.8|1612
1628855860000|2021-08-13 11:57:40|927.7|927|928.2|927.6|928.2|927.9|927.7|927|8507
1628855870000|2021-08-13 11:57:50|928.4|927.7|928|927.5|928.5|928|928|927.5|1430
1628855900000|2021-08-13 11:58:20|928.2|927.6|929|928.5|929.4|929.3|928.2|927.6|7912
1628855940000|2021-08-13 11:59:00|929.1|928.4|929.1|928.4|929.1|928.4|929.1|928.4|0
1628855950000|2021-08-13 11:59:10|929.3|928.5|929.5|928.5|929.7|928.5|929.3|928.5|0
1628855970000|2021-08-13 11:59:30|929|928.6|929.5|928.7|929.5|928.7|929|928.6|1
1628855990000|2021-08-13 11:59:50|929.6|928.8|930|929.4|930.7|929.5|929.6|928.8|3724
1628856010000|2021-08-13 12:00:10||929.3||929.3||929.3||929.3|0
1628856050000|2021-08-13 12:00:50|929.3|929.2|928.6|928|929.9|929.3|928.6|928|9887
1628856060000|2021-08-13 12:01:00|928.8|928.1|929.6|928.6|929.7|929.2|928.8|928.1|1817
1628856070000|2021-08-13 12:01:10||928.7||928.7||928.7||928.7|0
1628856080000|2021-08-13 12:01:20|929.7||929.7||929.7||929.7||0
1628856100000|2021-08-13 12:01:40|929.8|928.8|929.7|928.9|929.9|928.9|929.7|928.8|0
1628856110000|2021-08-13 12:01:50|929.5||929.5||929.5||929.5||0
1628856120000|2021-08-13 12:02:00|929.4|928.8|929.4|928.7|929.4|928.8|929.4|928.7|0
1628856130000|2021-08-13 12:02:10||928.6||928.7||928.7||928.6|0
1628856140000|2021-08-13 12:02:20|929.3|928.6|929.2|928.5|929.3|928.6|929.2|928.5|500
1628856150000|2021-08-13 12:02:30|929.3||929.4||929.4||929.3||500
1628856160000|2021-08-13 12:02:40|929.2|928.6|929.2|928.6|929.2|928.6|929.2|928.6|0
1628856170000|2021-08-13 12:02:50|929.1|928.4|929.1|928.4|929.1|928.4|929.1|928.4|0
1628856180000|2021-08-13 12:03:00|929.2|928.5|929.2|928.5|929.2|928.5|929.2|928.5|0
1628856190000|2021-08-13 12:03:10|929.4|928.6|929.5|928.8|929.8|928.8|929.1|928.6|180
1628856200000|2021-08-13 12:03:20|929.6|928.9|929.8|928.9|929.9|928.9|929.6|928.9|0
1628856210000|2021-08-13 12:03:30|929.7|929|929.7|929.1|929.7|929.1|929.7|929|0
1628856240000|2021-08-13 12:04:00|929.6|929.3|929.6|929|929.6|929.3|929.6|929|0
1628856250000|2021-08-13 12:04:10|929.5||929.5||929.5||929.5||0
1628856300000|2021-08-13 12:05:00|929.4|928.8|929.2|928.3|929.4|929|928.8|928.2|3344
1628856310000|2021-08-13 12:05:10|928.8||928.8||928.8||928.8||0
1628856320000|2021-08-13 12:05:20|928.7||928.7||928.7||928.7||0
1628856330000|2021-08-13 12:05:30||928.2||928.1||928.2||928.1|0
1628856350000|2021-08-13 12:05:50|928.6|928|928.5|928|928.6|928|928.5|928|0
1628856420000|2021-08-13 12:07:00|928.4||928.3||928.4||928.3||731
1628856440000|2021-08-13 12:07:20|928.2|927.8|928.2|927.6|928.2|927.8|928.2|927.6|527
1628856450000|2021-08-13 12:07:30|928.3|927.7|928.5|927.9|928.5|927.9|928.3|927.7|752
1628856470000|2021-08-13 12:07:50|928.9|928|928.5|928.1|928.9|928.2|928.5|928|1943
1628856480000|2021-08-13 12:08:00|928.8|928|928.6|928|929|928|928.6|928|0
1628856510000|2021-08-13 12:08:30|928.5|927.9|928.4|927.8|928.5|927.9|928.4|927.8|0
1628856520000|2021-08-13 12:08:40|928.6|927.9|928.5|927.9|929.3|928.4|928.5|927.9|1002
1628856530000|2021-08-13 12:08:50|928.4||928.4||928.4||928.4||0
1628856560000|2021-08-13 12:09:20||927.8||927.8||927.8||927.8|0
1628856570000|2021-08-13 12:09:30|928.3|927.7|928.2|927.6|928.3|927.7|928.2|927.5|0
1628856610000|2021-08-13 12:10:10|928.4|927.7|928.5|927.8|928.6|927.8|928.4|927.7|305
1628856620000|2021-08-13 12:10:20|928.1|927.7|928.1|927.7|928.1|927.7|928.1|927.7|0
1628856630000|2021-08-13 12:10:30||927.6||927.5||927.6||927.5|0
1628856660000|2021-08-13 12:11:00|928||927.9||928||927.9||200
1628856750000|2021-08-13 12:12:30|927.8|927.3|927.6|927.1|927.8|927.5|927.6|927|9069
1628856760000|2021-08-13 12:12:40|927.5|927|927.5|927|927.5|927|927.5|927|0
1628856770000|2021-08-13 12:12:50||926.9||926.9||926.9||926.9|0
1628856780000|2021-08-13 12:13:00|927.8|927|928.4|927.7|928.5|927.9|927.8|927|2139
1628856830000|2021-08-13 12:13:50|928.3|927.8|928.7|928|928.9|928|928.2|927.8|0
1628856840000|2021-08-13 12:14:00|928.9|928.1|928.9|928.2|929.1|928.2|928.9|928.1|125
1628856870000|2021-08-13 12:14:30|928.8||928.8||928.8||928.8||0
1628856910000|2021-08-13 12:15:10|928.7||928.6||928.7||928.6||0
1628856960000|2021-08-13 12:16:00|928.5|928.1|928|927.3|928.5|928.1|928|927.2|1092
1628857020000|2021-08-13 12:17:00|927.9|927.2|927.8|927.2|927.9|927.2|927.8|927.2|0
1628857050000|2021-08-13 12:17:30|927.7|927.1|927.6|927|927.8|927.1|927.6|927|752
1628857060000|2021-08-13 12:17:40||927.1||927.1||927.1||927.1|0
1628857100000|2021-08-13 12:18:20||927||927||927||927|0
1628857110000|2021-08-13 12:18:30|927.5|926.9|927.3|926.6|927.5|926.9|927.3|926.6|0
1628857130000|2021-08-13 12:18:50|927.2||927.1||927.2||927.1||0
1628857140000|2021-08-13 12:19:00||926.4||926.7||926.7||926.4|965
1628857160000|2021-08-13 12:19:20|927.4|926.8|927.8|927.3|927.9|927.3|927.3|926.8|754
1628857170000|2021-08-13 12:19:30|928.2|927.4|927.6|926.9|928.3|927.4|927.6|926.9|5662
1628857180000|2021-08-13 12:19:40|927.3||927.3||927.3||927.3||0
1628857190000|2021-08-13 12:19:50|927.2|926.8|927.2|926.7|927.2|926.8|927.2|926.7|0
1628857210000|2021-08-13 12:20:10|927.6|927|927.8|927.2|927.9|927.2|927.2|927|583
1628857220000|2021-08-13 12:20:20|927.9|927.3|928|927.3|928|927.3|927.9|927.3|0
1628857250000|2021-08-13 12:20:50|927.9||927.9||927.9||927.9||0
1628857290000|2021-08-13 12:21:30|927.8|927|927.3|926.8|927.8|927|927.3|926.7|6803
1628857300000|2021-08-13 12:21:40|||||||||200
1628857310000|2021-08-13 12:21:50|927.5|926.9|927.5|927|927.8|927.3|927.5|926.9|308
1628857320000|2021-08-13 12:22:00||927.1||927.1||927.1||927.1|0
1628857430000|2021-08-13 12:23:50|927.6|927.2|928.4|927.8|928.6|927.8|927.6|927.2|1742
1628857440000|2021-08-13 12:24:00|928.5|928|928.8|928.1|928.9|928.1|928.5|928|0
1628857470000|2021-08-13 12:24:30|928.6|928|928.5|928|928.6|928|928.5|928|0
1628857540000|2021-08-13 12:25:40|928.4|927.9|928.4|927.9|928.4|928|928.4|927.9|0
1628857550000|2021-08-13 12:25:50|928.3||928.3||928.3||928.3||0
1628857560000|2021-08-13 12:26:00|928.2|927.7|928.3|927.7|928.5|927.7|927.6|927.1|2586
1628857570000|2021-08-13 12:26:10|928.2|927.5|928.1|927.5|928.2|927.5|928.1|927.5|0
1628857580000|2021-08-13 12:26:20|928|927.6|928|927.6|928|927.6|928|927.6|0
1628857590000|2021-08-13 12:26:30|928.2|927.7|928.5|927.8|928.6|927.8|928.2|927.7|0
1628857630000|2021-08-13 12:27:10|928.2|927.7|928.2|927.9|928.2|927.9|928.2|927.6|0
1628857670000|2021-08-13 12:27:50|928.1|928|928.2|927.9|928.2|928.1|928.1|927.9|193
1628857690000|2021-08-13 12:28:10|928.5|928|928.7|928.3|928.8|928.4|928.5|928|188
1628857710000|2021-08-13 12:28:30|928.6|928.1|928.2|927.8|928.6|928.1|928.1|927.5|2528
1628857720000|2021-08-13 12:28:40|928.1|928|928.2|928|928.2|928|928.1|928|712
1628857730000|2021-08-13 12:28:50|928.4|928.1|928.4|927.7|928.5|928.2|928.3|927.6|1757
1628857740000|2021-08-13 12:29:00||928||928||928||928|0
1628857780000|2021-08-13 12:29:40|928.5|928.1|929|928.3|929.1|928.5|928.5|928|964
1628857790000|2021-08-13 12:29:50|928.7|928.2|928.6|928.2|928.7|928.2|928.6|928.2|0
1628857860000|2021-08-13 12:31:00|928.5|928.4|929.1|928.6|929.3|928.6|928.3|927.8|2411
1628857870000|2021-08-13 12:31:10|929|928.8|928.4|928.1|929|928.8|928.4|927.9|1728
1628857880000|2021-08-13 12:31:20|928.6|928.2|928.7|928.4|928.8|928.5|928.6|928.2|234
1628857890000|2021-08-13 12:31:30|928.8|928.5|929.1|928.7|929.4|929.1|928.7|928.4|2428
1628857900000|2021-08-13 12:31:40|929.2|928.8|929.7|929.1|929.9|929.1|929.2|928.8|0
1628857910000|2021-08-13 12:31:50|929.9|929.2|929.9|929.5|930|929.6|929.9|929.2|0
1628857920000|2021-08-13 12:32:00|930|929.6|929.9|929.5|930.3|929.9|929.9|929.5|4250
1628857930000|2021-08-13 12:32:10|930|929.7|930|929.5|930.3|929.9|930|929.5|307
1628857940000|2021-08-13 12:32:20|929.8|929.4|929.2|928.7|929.8|929.4|929.2|928.7|1841
1628858000000|2021-08-13 12:33:20|929.3|929.2|930|929.3|930|929.3|929.3|929.2|556
1628858020000|2021-08-13 12:33:40||929.2||929.2||929.2||929.2|0
1628858030000|2021-08-13 12:33:50||929.3||929.2||929.3||929.2|0
1628858040000|2021-08-13 12:34:00|929.8||929.7||929.8||929.7||0
1628858050000|2021-08-13 12:34:10|||||||||120
1628858060000|2021-08-13 12:34:20||929.3||929.3||929.3||929.3|0
1628858100000|2021-08-13 12:35:00|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|0
1628858130000|2021-08-13 12:35:30|929.5|929.3|929.6|929.3|929.6|929.3|929.5|929.3|1017
1628858160000|2021-08-13 12:36:00|929.5|929.2|929.2|928.7|929.5|929.2|929.2|928.6|1190
1628858170000|2021-08-13 12:36:10|929.1|928.6|929|928.4|929.1|928.6|929|928.2|0
1628858180000|2021-08-13 12:36:20||928.5||928.5||928.5||928.5|0
1628858190000|2021-08-13 12:36:30||928.4||928.4||928.4||928.4|0
1628858220000|2021-08-13 12:37:00|928.9|928.3|928.8|928.1|928.9|928.3|928.8|928|51
1628858230000|2021-08-13 12:37:10|928.7|928|928.4|927.9|928.7|928|928.4|927.9|0
1628858250000|2021-08-13 12:37:30|928.3||928.3||928.3||928.3||0
1628858280000|2021-08-13 12:38:00|928.2|928|928.1|927.9|928.2|928|928.1|927.9|0
1628858290000|2021-08-13 12:38:10|928||928.1||928.1||928||500
1628858310000|2021-08-13 12:38:30|928|927.8|927.9|927.3|928|927.8|927.8|927.1|220
1628858320000|2021-08-13 12:38:40|927.8|927.4|927.9|927.4|927.9|927.4|927.8|927.4|636
1628858350000|2021-08-13 12:39:10|928.1|927.5|928.4|927.9|928.5|928|928.1|927.5|360
1628858360000|2021-08-13 12:39:20|928.2||928.2||928.2||928.2||0
1628858410000|2021-08-13 12:40:10|928.1|927.8|928|927.4|928.1|927.8|927.9|927.3|375
1628858460000|2021-08-13 12:41:00|927.9|927.3|927.8|927.3|927.9|927.4|927.8|927.3|2097
1628858470000|2021-08-13 12:41:10||927.4||927.4||927.4||927.4|0
1628858480000|2021-08-13 12:41:20|928|927.5|928.1|927.6|928.4|927.7|928|927.5|204
1628858500000|2021-08-13 12:41:40|928.3|927.7|928.3|927.8|928.3|927.8|928.1|927.7|641
1628858520000|2021-08-13 12:42:00|928.2|927.7|928.3|927.7|928.3|927.8|928.2|927.6|0
1628858550000|2021-08-13 12:42:30|928.2||928.2||928.2||928.2||0
1628858560000|2021-08-13 12:42:40|928.3|927.9|928.8|928.2|928.8|928.3|928.3|927.9|808
1628858570000|2021-08-13 12:42:50|928.7|928.1|928.7|928|928.7|928.1|928.7|928|0
1628858580000|2021-08-13 12:43:00||928.2||928.2||928.2||928.2|0
1628858590000|2021-08-13 12:43:10|928.6|928.1|928.5|927.9|928.6|928.2|928.5|927.9|33
1628858640000|2021-08-13 12:44:00|928.4|927.8|928.3|927.8|928.4|927.8|928.3|927.6|838
1628858660000|2021-08-13 12:44:20|928.2||928.2||928.2||928.2||0
1628858670000|2021-08-13 12:44:30|928.1|927.7|928|927.4|928.1|927.7|927.9|927.4|1
1628858680000|2021-08-13 12:44:40|927.9|927.5|928.2|927.7|928.3|927.8|927.9|927.5|204
1628858690000|2021-08-13 12:44:50||927.6||927.6||927.6||927.6|0
1628858700000|2021-08-13 12:45:00|928.3|927.7|928.3|927.7|928.3|927.7|928.3|927.7|0
1628858730000|2021-08-13 12:45:30|928.2|927.6|928.2|927.5|928.2|927.6|928.2|927.5|0
1628858760000|2021-08-13 12:46:00|928.1|927.4|928|927.4|928.1|927.4|928|927.4|750
1628858770000|2021-08-13 12:46:10||927.5||927.5||927.5||927.5|0
1628858790000|2021-08-13 12:46:30||927.4||927.5||927.5||927.4|0
1628858800000|2021-08-13 12:46:40||927.4||927.4||927.4||927.4|0
1628858820000|2021-08-13 12:47:00|927.9|927.3|927.8|927.4|928|927.4|927.7|927.2|936
1628858840000|2021-08-13 12:47:20|928|927.5|928|927.6|928|927.8|928|927.5|203
1628858860000|2021-08-13 12:47:40|928.2|927.7|928.3|927.8|928.3|927.8|928.2|927.7|204
1628858880000|2021-08-13 12:48:00|928.5|927.9|928.6|928|928.9|928|928.5|927.9|430
1628858890000|2021-08-13 12:48:10|928.8|928.1|929.4|928.5|929.4|928.5|928.8|928.1|170
1628858900000|2021-08-13 12:48:20|929.5|928.6|929.4|928.6|929.7|928.6|929.4|928.6|0
1628858980000|2021-08-13 12:49:40|929.3|928.5|929.2|928.5|929.3|928.5|929.2|928.5|0
1628859000000|2021-08-13 12:50:00|929.1|928.6|929|928.4|929.1|928.6|929|928.4|978
1628859060000|2021-08-13 12:51:00|928.9|928.7|929|928.7|929|928.7|928.7|928.7|2478
1628859070000|2021-08-13 12:51:10||928.6||928.4||928.6||928.4|0
1628859080000|2021-08-13 12:51:20|928.9||928.8||928.9||928.8||0
1628859100000|2021-08-13 12:51:40|929.1|928.5|929.7|929|929.7|929.2|929.1|928.5|3172
1628859110000|2021-08-13 12:51:50|929.6|928.9|929.5|928.9|929.6|928.9|929.5|928.9|0
1628859120000|2021-08-13 12:52:00|929.4|928.8|929.4|928.8|929.4|928.8|929.4|928.8|0
1628859130000|2021-08-13 12:52:10|929.3||929.3||929.3||929.3||0
1628859160000|2021-08-13 12:52:40|929.2|929.2|929.2|928.8|929.2|929.2|929.2|928.8|644
1628859170000|2021-08-13 12:52:50|929.3||929.2||929.3||929.2||0
1628859190000|2021-08-13 12:53:10|929.4|928.9|930|929.2|930|929.2|929.4|928.9|392
1628859200000|2021-08-13 12:53:20||929.3||929.3||929.3||929.3|0
1628859210000|2021-08-13 12:53:30|929.9||929.9||929.9||929.9||0
1628859250000|2021-08-13 12:54:10|929.8||929.8||929.8||929.8||0
1628859300000|2021-08-13 12:55:00|929.7|929.2|929.2|928.8|929.7|929.2|929.2|928.8|3678
1628859330000|2021-08-13 12:55:30|929.4||929.4||929.4||929.4||0
1628859340000|2021-08-13 12:55:40||928.9||928.8||928.9||928.8|0
1628859360000|2021-08-13 12:56:00|929.2||929.2||929.2||929.2||0
1628859390000|2021-08-13 12:56:30|929.1||929.1||929.1||929.1||0
1628859420000|2021-08-13 12:57:00|929|928.7|928.9|928.3|929|928.8|928.8|928.2|871
1628859440000|2021-08-13 12:57:20|928.8||928.7||928.8||928.7||0
1628859480000|2021-08-13 12:58:00|928.6|928.1|928.3|927.7|928.6|928.3|928.3|927.7|1132
1628859490000|2021-08-13 12:58:10|928.2||928.2||928.2||928.2||0
1628859500000|2021-08-13 12:58:20|928.1|927.5|928.1|927.4|928.1|927.5|928.1|927.2|0
1628859510000|2021-08-13 12:58:30|928|927.5|928|927.6|928|927.6|928|927.5|0
1628859540000|2021-08-13 12:59:00|927.9|927.4|927.8|927.2|927.9|927.4|927.8|927.2|2
1628859550000|2021-08-13 12:59:10||927.3||927.3||927.3||927.3|0
1628859570000|2021-08-13 12:59:30|927.7|927.4|927.7|927.3|927.8|927.4|927.7|927.3|704
1628859580000|2021-08-13 12:59:40|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|200
1628859590000|2021-08-13 12:59:50|927.8|927.3|928.2|927.7|928.5|927.7|927.8|927.3|1170
1628859600000|2021-08-13 13:00:00|928.4|927.6|928.3|927.6|928.4|927.6|928.3|927.6|0
1628859610000|2021-08-13 13:00:10|928.2||928.2||928.2||928.2||0
1628859640000|2021-08-13 13:00:40|928.1|927.5|927.9|927.6|928.1|927.6|927.9|927.3|675
1628859670000|2021-08-13 13:01:10|927.8|927.5|927.8|927.4|927.8|927.5|927.8|927.2|0
1628859690000|2021-08-13 13:01:30|927.7|927.2|927.6|927.2|927.7|927.2|927.6|927.2|636
1628859700000|2021-08-13 13:01:40|927.5|927|927.8|927.2|927.8|927.2|927.3|926.7|1477
1628859710000|2021-08-13 13:01:50|927.7||927.7||927.7||927.7||0
1628859720000|2021-08-13 13:02:00|927.8||927.8||927.8||927.8||0
1628859750000|2021-08-13 13:02:30|927.7||927.7||927.7||927.7||0
1628859770000|2021-08-13 13:02:50|927.6|927|927.3|926.8|927.6|927|927.3|926.7|652
1628859780000|2021-08-13 13:03:00|927.2|926.7|927.2|926.5|927.2|926.7|927.2|926.4|0
1628859790000|2021-08-13 13:03:10|927.1|926.4|927.1|926.4|927.1|926.4|927.1|926.4|0
1628859800000|2021-08-13 13:03:20|927|926.3|926.9|926.2|927|926.3|926.9|926.2|0
1628859830000|2021-08-13 13:03:50||926.3||926.3||926.3||926.3|0
1628859840000|2021-08-13 13:04:00|926.8|926.2|926.7|926.3|926.9|926.3|926.7|926.2|972
1628859850000|2021-08-13 13:04:10|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|387
1628859870000|2021-08-13 13:04:30|926.4|926.3|927.1|926.4|927.1|926.5|926.4|926.3|911
1628859880000|2021-08-13 13:04:40|926.7|926.3|926.7|926.3|926.7|926.3|926.7|926.3|0
1628859890000|2021-08-13 13:04:50|926.6|926.2|926.5|926.2|926.6|926.2|926.5|926.2|704
1628859900000|2021-08-13 13:05:00|926.7|926.3|926.9|926.4|926.9|926.4|926.7|926.3|193
1628859930000|2021-08-13 13:05:30|927.1|926.5|928|927.2|928|927.2|926.9|926.5|4286
1628859940000|2021-08-13 13:05:40|927.9|927.3|927.5|927.1|928.2|927.4|927.5|927.1|3644
1628859950000|2021-08-13 13:05:50|927.8|927.2|928.1|927.5|928.2|927.5|927.5|927.2|3328
1628859960000|2021-08-13 13:06:00|928|927.3|927.9|927.4|928|927.4|927.9|927.3|16
1628859990000|2021-08-13 13:06:30|927.8||927.8||927.8||927.8||0
1628860000000|2021-08-13 13:06:40|927.7|927.2|927.6|927.1|927.7|927.4|927.6|927.1|1406
1628860010000|2021-08-13 13:06:50|927.7||927.7||928||927.6||0
1628860020000|2021-08-13 13:07:00|927.5|927.2|928|927.3|928|927.3|927.5|927.2|215
1628860040000|2021-08-13 13:07:20||927.4||927.4||927.4||927.4|0
1628860080000|2021-08-13 13:08:00|928.3|927.5|928.7|928|928.7|928|928.3|927.5|0
1628860090000|2021-08-13 13:08:10||928.1||928.1||928.1||928.1|0
1628860100000|2021-08-13 13:08:20|928.6||928.6||928.6||928.6||0
1628860120000|2021-08-13 13:08:40|928.7|928.5|929.3|928.5|929.3|928.6|928.7|928.5|546
1628860130000|2021-08-13 13:08:50||928.8||928.8||928.9||928.8|0
1628860140000|2021-08-13 13:09:00|929.1|928.6|929.3|928.6|929.3|928.7|928.7|928.4|1398
1628860160000|2021-08-13 13:09:20|929.2|928.5|928.8|928.4|929.2|928.6|928.8|928.4|682
1628860170000|2021-08-13 13:09:30|928.7||928.7||928.7||928.7||36
1628860190000|2021-08-13 13:09:50|928.9|928.5|929|928.4|929.1|928.5|928.9|928.4|185
1628860200000|2021-08-13 13:10:00|928.9||928.8||928.9||928.8||0
1628860220000|2021-08-13 13:10:20|929.1|928.5|929.3|928.7|929.3|928.7|929.1|928.5|180
1628860230000|2021-08-13 13:10:30|929.1|928.8|928.9|928.4|929.1|928.8|928.9|928.4|710
1628860260000|2021-08-13 13:11:00|928.8||928.8||928.8||928.8||0
1628860270000|2021-08-13 13:11:10|928.7|928.2|928.6|927.8|928.7|928.2|928.6|927.8|709
1628860280000|2021-08-13 13:11:20|928.5||928.5||928.5||928.5||0
1628860290000|2021-08-13 13:11:30|928.4|927.9|928.4|927.9|928.5|927.9|928.4|927.9|740
1628860320000|2021-08-13 13:12:00||927.8||927.8||927.8||927.8|0
1628860350000|2021-08-13 13:12:30|928.3||928.2||928.4||928.2||703
1628860370000|2021-08-13 13:12:50|928.4|927.9|928.9|928.2|929|928.3|928.4|927.9|1138
1628860400000|2021-08-13 13:13:20|929|928.3|929|928.3|929|928.3|929|928.3|0
1628860410000|2021-08-13 13:13:30|928.9|928.4|929.3|928.5|929.3|928.5|928.9|928.4|309
1628860420000|2021-08-13 13:13:40|929.1||929.1||929.1||929.1||0
1628860470000|2021-08-13 13:14:30|929|928.4|928.5|927.9|929|928.4|928.5|927.9|789
1628860480000|2021-08-13 13:14:40|928.4||928.4||928.4||928.4||0
1628860510000|2021-08-13 13:15:10|||||||||26
1628860530000|2021-08-13 13:15:30|928.3||928.2||928.3||928.2||0
1628860540000|2021-08-13 13:15:40|928.4|928|929|928.3|929|928.3|928.4|928|752
1628860550000|2021-08-13 13:15:50|928.9||928.9||928.9||928.9||0
1628860560000|2021-08-13 13:16:00|929|928.4|930.1|929.3|930.1|929.3|929|928.4|2218
1628860570000|2021-08-13 13:16:10|929.8|929.2|929.6|928.9|929.8|929.2|929.6|928.9|0
1628860580000|2021-08-13 13:16:20|929.7|929|929.6|929|929.7|929|929.6|929|0
1628860590000|2021-08-13 13:16:30|929.5||929.5||929.5||929.5||0
1628860620000|2021-08-13 13:17:00||928.9||928.9||928.9||928.9|0
1628860630000|2021-08-13 13:17:10|||||||||100
1628860650000|2021-08-13 13:17:30|929.4|929|929.7|929|930.3|929.5|929.4|929|1764
1628860670000|2021-08-13 13:17:50||929.1||929.1||929.1||929.1|0
1628860710000|2021-08-13 13:18:30|930|929.2|930.1|929.5|930.5|929.5|930|929.2|860
1628860730000|2021-08-13 13:18:50|930|929.4|929.8|929.2|930|929.4|929.7|929.2|0
1628860740000|2021-08-13 13:19:00|929.7||929.5||929.7||929.5||0
1628860760000|2021-08-13 13:19:20|929.7|929.3|930.2|929.5|930.3|929.5|929.7|929.3|1028
1628860770000|2021-08-13 13:19:30|930.3|929.6|930.3|929.6|930.8|929.6|930.2|929.6|0
1628860780000|2021-08-13 13:19:40|930.2|929.7|929.7|929.4|930.2|929.9|929.4|929|3935
1628860790000|2021-08-13 13:19:50|930|929.5|929.8|929.4|930.4|929.6|929.7|929.4|278
1628860800000|2021-08-13 13:20:00|930|929.5|930.2|929.6|930.6|929.6|930|929.5|988
1628860820000|2021-08-13 13:20:20|930.1|929.7|929.8|929.5|930.1|929.7|929.7|929.5|500
1628860830000|2021-08-13 13:20:30|929.7|929.3|929.9|929.2|930.1|929.4|929.6|929.2|860
1628860840000|2021-08-13 13:20:40|929.8|929.1|929.6|929.1|929.8|929.2|929.5|929.1|0
1628860850000|2021-08-13 13:20:50||929.2||929.2||929.2||929.2|0
1628860860000|2021-08-13 13:21:00||929.1||929.1||929.1||929.1|0
1628860910000|2021-08-13 13:21:50|929.8|929.2|931|930.2|931.1|930.3|929.8|929.2|2684
1628860920000|2021-08-13 13:22:00|930.7|930.1|930.7|930.1|931.3|930.7|930.7|930.1|1260
1628860930000|2021-08-13 13:22:10|930.6||930.2||930.6||930.2||0
1628860940000|2021-08-13 13:22:20|930.1|930|929.9|929.5|930.2|930|929.9|929.4|1765
1628860950000|2021-08-13 13:22:30|929.8|929.4|929.5|928.6|929.8|929.4|929.5|928.6|1527
1628860960000|2021-08-13 13:22:40|929.4|928.5|929.1|928.5|929.4|928.5|929.1|928.5|0
1628860970000|2021-08-13 13:22:50|929|928.4|928.8|928.4|929|928.4|928.8|928.4|0
1628861010000|2021-08-13 13:23:30|928.7|928.2|928.5|928.2|928.7|928.2|928.4|928.2|952
1628861020000|2021-08-13 13:23:40|928.7|928.3|929.2|928.7|929.7|928.8|928.7|928.3|2280
1628861030000|2021-08-13 13:23:50|929.1||929.1||929.1||929.1||0
1628861040000|2021-08-13 13:24:00|929.4|928.8|929.1|928.9|929.7|928.9|929.1|928.8|1044
1628861050000|2021-08-13 13:24:10|928.8|928.8|929.5|928.8|929.7|929.1|928.8|928.7|3317
1628861060000|2021-08-13 13:24:20|929.2||929.2||929.2||929.2||352
1628861070000|2021-08-13 13:24:30|929.1||929.2||929.2||929.1||0
1628861100000|2021-08-13 13:25:00|929.5|928.9|929.2|929|929.5|929|929.2|928.8|885
1628861110000|2021-08-13 13:25:10|||||||||344
1628861120000|2021-08-13 13:25:20|929.4|929.1|929.4|929|929.7|929.1|929.1|929|320
1628861130000|2021-08-13 13:25:30|929.6|929.1|929.6|929.1|930.2|929.3|929.6|929.1|977
1628861150000|2021-08-13 13:25:50||929.2||929.2||929.2||929.2|0
1628861190000|2021-08-13 13:26:30|929.5|929.4|929.5|929.2|929.5|929.4|929.3|929.2|2240
1628861200000|2021-08-13 13:26:40|929.6|929.1|929.2|928.4|929.6|929.1|929.2|928.4|1966
1628861210000|2021-08-13 13:26:50||928.5||928.5||928.5||928.5|0
1628861220000|2021-08-13 13:27:00|929.5|928.6|929.6|929|929.7|929|929.5|928.6|523
1628861230000|2021-08-13 13:27:10|929.8|929.1|929.9|929.1|930.1|929.1|929.8|929.1|0
1628861250000|2021-08-13 13:27:30|929.5|929|929.5|928.9|929.5|929|929.5|928.9|0
1628861270000|2021-08-13 13:27:50|929.9|929|929.8|929.2|930.3|929.4|929.8|929|179
1628861280000|2021-08-13 13:28:00|929.9|929.3|929.7|929.1|930.3|929.3|929.7|929.1|0
1628861340000|2021-08-13 13:29:00|929.6|929|929.4|928.8|929.7|929|929.4|928.8|0
1628861350000|2021-08-13 13:29:10||928.9||928.9||928.9||928.9|0
1628861370000|2021-08-13 13:29:30||928.8||928.8||928.8||928.8|0
1628861400000|2021-08-13 13:30:00|929.7|928.9|930|929.2|930.1|929.2|929.7|928.9|1230
1628861410000|2021-08-13 13:30:10|929.7|929.1|929.5|928.9|929.7|929.1|929.5|928.9|0
1628861420000|2021-08-13 13:30:20|929.7|929|929.7|929.2|929.7|929.2|929.7|929|1316
1628861430000|2021-08-13 13:30:30|929.4|929.3|929.7|929.4|929.7|929.4|929.4|929|860
1628861440000|2021-08-13 13:30:40||929.2||929.2||929.2||929.1|0
1628861450000|2021-08-13 13:30:50||929.1||929.2||929.2||929.1|0
1628861460000|2021-08-13 13:31:00|929.6|929|929.2|928.4|929.6|929|929.2|928.4|634
1628861470000|2021-08-13 13:31:10|929.1|928.3|928.6|927.7|929.1|928.3|928.6|927.7|1084
1628861480000|2021-08-13 13:31:20|928.5|927.6|928.4|927.6|928.5|927.6|928.4|927.5|0
1628861490000|2021-08-13 13:31:30|928.2|927.5|928.1|927.5|928.2|927.5|928.1|927.5|1000
1628861510000|2021-08-13 13:31:50|928|927.4|928.4|927.6|928.5|927.6|927.9|927.2|998
1628861520000|2021-08-13 13:32:00|928.3|927.7|929|928.4|929.4|928.4|928.3|927.7|942
1628861540000|2021-08-13 13:32:20||928.5||928.6||928.6||928.5|0
1628861550000|2021-08-13 13:32:30||928.5||928.4||928.5||928.4|0
1628861570000|2021-08-13 13:32:50||928.5||928.5||928.5||928.5|0
1628861580000|2021-08-13 13:33:00|928.9|928.4|928.6|927.9|928.9|928.4|928.6|927.8|1402
1628861590000|2021-08-13 13:33:10|||||||||100
1628861610000|2021-08-13 13:33:30|928.5|927.8|928.3|927.8|928.5|927.8|928.3|927.8|18
1628861620000|2021-08-13 13:33:40|928.2|927.9|928.4|927.9|928.5|928|928.2|927.9|256
1628861630000|2021-08-13 13:33:50||928||928||928||928|0
1628861640000|2021-08-13 13:34:00|928.3|927.8|928.3|927.8|928.3|927.8|928.2|927.8|419
1628861650000|2021-08-13 13:34:10||928||928||928||928|0
1628861670000|2021-08-13 13:34:30|928.2||928.2||928.2||928.2||0
1628861680000|2021-08-13 13:34:40|928.3|928.1|928.1|927.3|928.7|928.3|928.1|927.3|3696
1628861690000|2021-08-13 13:34:50|928|927.6|927.8|927.6|928|927.7|927.7|927.3|912
1628861710000|2021-08-13 13:35:10|928|927.7|929.1|928.5|929.2|928.5|928|927.7|637
1628861720000|2021-08-13 13:35:20||928.6||928.7||928.7||928.6|0
1628861730000|2021-08-13 13:35:30|928.8|928.4|929.4|928.8|929.6|928.8|928.7|928.1|7239
1628861740000|2021-08-13 13:35:40|929.2|928.9|929.6|928.9|929.7|929.1|928.9|928.8|5919
1628861750000|2021-08-13 13:35:50|929.5|928.8|929.5|928.9|929.5|928.9|929.5|928.8|0
1628861760000|2021-08-13 13:36:00|929.6||929.5||929.7||929.5||0
1628861770000|2021-08-13 13:36:10|929.4|928.8|929.5|928.9|929.5|928.9|929.3|928.8|3000
1628861780000|2021-08-13 13:36:20|929.4|929|929.4|928.9|929.4|929|929.4|928.9|0
1628861800000|2021-08-13 13:36:40|929.7|929|929.7|929.3|929.7|929.3|929.7|929|197
1628861810000|2021-08-13 13:36:50|929.6|929.4|929.7|929.2|929.7|929.4|929.4|929|723
1628861820000|2021-08-13 13:37:00|929.6|929.4|929.6|929.1|929.7|929.4|929.5|929.1|664
1628861830000|2021-08-13 13:37:10|929.4|929.2|929.6|929.1|929.6|929.3|929.4|929.1|860
1628861840000|2021-08-13 13:37:20||929.2||929.2||929.2||929.2|0
1628861850000|2021-08-13 13:37:30||929.1||929.1||929.1||929.1|0
1628861870000|2021-08-13 13:37:50|929.5||929.5||929.5||929.5||0
1628861880000|2021-08-13 13:38:00|929.4|929.2|929.3|928.9|930.2|929.3|929.1|928.8|3096
1628861890000|2021-08-13 13:38:10|929.2|928.8|929.1|928.8|929.2|928.8|928.9|928.8|7324
1628861900000|2021-08-13 13:38:20|929|928.6|928.5|928.1|929|928.6|928.4|928|2023
1628861910000|2021-08-13 13:38:30|928.7|928.2|928.6|928.2|928.7|928.2|928.6|928.2|86
1628861930000|2021-08-13 13:38:50|928.5|928|928.4|927.4|928.5|928|928.4|927.3|915
1628861950000|2021-08-13 13:39:10|928.3||928.3||928.3||928.3||0
1628861980000|2021-08-13 13:39:40||927.5||927.5||927.5||927.5|0
1628861990000|2021-08-13 13:39:50|928.6|928.5|929.2|928.4|929.4|928.5|928.3|927.6|10137
1628862000000|2021-08-13 13:40:00|929.1|928.3|929.2|928.4|929.2|928.4|929|928.3|950
1628862020000|2021-08-13 13:40:20|929.4|928.5|929.7|928.8|929.9|928.8|929.4|928.5|389
1628862040000|2021-08-13 13:40:40||929.3||929.3||929.3||929.3|0
1628862060000|2021-08-13 13:41:00|929.6|929|929.1|928.3|929.6|929|929.1|928.3|539
1628862080000|2021-08-13 13:41:20|929.2|928.4|929.2|928.4|929.2|928.4|929.2|928.4|0
1628862100000|2021-08-13 13:41:40|929.1||929.1||929.1||929.1||0
1628862110000|2021-08-13 13:41:50|929|928.3|929|928.3|929|928.3|929|928.1|0
1628862120000|2021-08-13 13:42:00|928.9||928.9||928.9||928.9||0
1628862140000|2021-08-13 13:42:20|928.8|928.1|928.6|927.6|928.8|928.1|928.6|927.6|0
1628862150000|2021-08-13 13:42:30|928.5|927.5|928|927.3|928.5|927.7|928|927.3|1110
1628862160000|2021-08-13 13:42:40||927.6||927.6||927.6||927.6|0
1628862180000|2021-08-13 13:43:00|927.9|927.4|927.5|926.7|927.9|927.4|927.5|926.7|2315
1628862190000|2021-08-13 13:43:10|927.4|927|927.4|927|927.4|927|927.1|926.7|862
1628862210000|2021-08-13 13:43:30|927.7|927.1|927.4|926.8|927.8|927.3|927.4|926.8|2030
1628862220000|2021-08-13 13:43:40|927.5|927|927.6|927.3|927.8|927.3|927.5|927|0
1628862260000|2021-08-13 13:44:20|927.8|927.4|928.2|927.7|928.3|927.7|927.8|927.4|333
1628862270000|2021-08-13 13:44:30|928.3|927.9|927.7|926.8|928.6|928|927.7|926.8|1087
1628862280000|2021-08-13 13:44:40|927.6|927.1|927.5|927.1|927.6|927.2|927.5|927.1|0
1628862300000|2021-08-13 13:45:00|927.4|926.9|927.4|927|927.4|927|927.4|926.7|618
1628862310000|2021-08-13 13:45:10|927.7|927.1|927.9|927.5|928.2|927.6|927.7|927.1|196
1628862330000|2021-08-13 13:45:30|927.8|927.3|927.4|927|927.8|927.3|927.4|927|1702
1628862340000|2021-08-13 13:45:40|927.5|927.2|927.5|927.2|927.5|927.4|927.5|927.2|553
1628862350000|2021-08-13 13:45:50|927.4||927.4||927.4||927.4||0
1628862360000|2021-08-13 13:46:00|927.3|926.9|926.9|926.7|927.3|926.9|926.9|926.5|1255
1628862390000|2021-08-13 13:46:30|927|926.8|927.3|926.9|927.7|927.1|927|926.8|474
1628862400000|2021-08-13 13:46:40|927.2|927|927.5|927.1|927.7|927.1|927.2|927|224
1628862410000|2021-08-13 13:46:50|927.7|927.2|927.9|927.5|927.9|927.5|927.5|927.2|1252
1628862420000|2021-08-13 13:47:00|927.8|927.7|927.5|926.8|927.8|927.7|927.5|926.7|2135
1628862430000|2021-08-13 13:47:10|927.4|926.7|927.3|926.5|927.4|926.7|927.3|926.4|0
1628862450000|2021-08-13 13:47:30|927.2|926.4|927.1|926.5|927.2|926.5|927.1|926.4|0
1628862480000|2021-08-13 13:48:00|927.3|926.6|927.3|926.7|927.3|926.8|927.2|926.6|281
1628862490000|2021-08-13 13:48:10|927.2|926.6|927|926.6|927.2|926.7|927|926.4|0
1628862510000|2021-08-13 13:48:30|926.9|926.4|927.1|926.6|927.1|926.6|926.7|926.2|1072
1628862520000|2021-08-13 13:48:40|927|926.4|926.9|926.4|927|926.4|926.9|926.4|0
1628862530000|2021-08-13 13:48:50|927|926.5|927.2|926.8|927.8|927.1|927|926.5|2617
1628862540000|2021-08-13 13:49:00||927||927||927||927|0
1628862550000|2021-08-13 13:49:10|927.6|927.1|927.4|926.8|927.6|927.3|927.4|926.8|1832
1628862560000|2021-08-13 13:49:20|927.3|926.7|927.2|926.8|927.4|927|927.2|926.7|313
1628862590000|2021-08-13 13:49:50|927.1|926.6|926.7|926.2|927.1|926.6|926.7|926.2|115
1628862600000|2021-08-13 13:50:00|926.6|926|926.3|926|926.7|926|926.3|926|346
1628862610000|2021-08-13 13:50:10|926.4|926.4|926.7|926.4|926.7|926.4|926.3|926.4|3000
1628862620000|2021-08-13 13:50:20|926.6||926.6||926.7||926.6||500
1628862650000|2021-08-13 13:50:50|926.5||926.5||926.5||926.5||3859
1628862660000|2021-08-13 13:51:00|926.6||926.5||926.6||926.5||1586
1628862680000|2021-08-13 13:51:20|||||||||1
1628862720000|2021-08-13 13:52:00|926.4|926.2|926.1|925.5|926.4|926.2|926.1|925.5|5963
1628862730000|2021-08-13 13:52:10|925.9|925.4|925.9|925.6|925.9|925.6|925.8|925.2|0
1628862740000|2021-08-13 13:52:20|926.1|925.7|926.6|926.3|926.7|926.5|925.9|925.7|810
1628862760000|2021-08-13 13:52:40|926.5||926.5||926.5||926.5||0
1628862770000|2021-08-13 13:52:50|926.6||926.7||926.7||926.6||0
1628862780000|2021-08-13 13:53:00|927|926.4|927.4|926.7|927.5|926.8|927|926.4|188
1628862790000|2021-08-13 13:53:10|927.3|927|926.6|926.5|927.3|927.1|926.6|926.3|2450
1628862800000|2021-08-13 13:53:20|926.8|926.6|926.9|926.6|927|926.7|926.8|926.6|128
1628862810000|2021-08-13 13:53:30|927.1|926.7|927.5|926.8|927.6|926.9|927.1|926.6|658
1628862820000|2021-08-13 13:53:40|927.2|926.7|926.6|926.1|927.2|926.7|926.6|926.1|2372
1628862830000|2021-08-13 13:53:50|926.7|926.2|926.7|926.1|926.7|926.2|926.6|926.1|400
1628862840000|2021-08-13 13:54:00|926.6|926.2|927.1|926.4|927.2|926.4|926.6|926.2|165
1628862870000|2021-08-13 13:54:30|926.9|926.3|926.9|926.3|926.9|926.3|926.9|926.3|0
1628862900000|2021-08-13 13:55:00|926.8|926.2|926.6|926|926.8|926.2|926.6|926|950
1628862920000|2021-08-13 13:55:20|926.8|926.1|926.6|926.2|927.2|926.7|926.4|926|2958
1628862940000|2021-08-13 13:55:40|926.8|926.3|927.1|926.4|927.3|926.7|926.8|926.3|86
1628862970000|2021-08-13 13:56:10|927.3|926.5|927.6|926.8|927.7|926.8|927.3|926.5|0
1628862980000|2021-08-13 13:56:20|927.4||927.4||927.4||927.4||0
1628863020000|2021-08-13 13:57:00|927.3|926.9|927.1|926.7|927.3|926.9|927|926.6|863
1628863030000|2021-08-13 13:57:10||926.6||926.8||926.8||926.6|0
1628863040000|2021-08-13 13:57:20|927||927||927||927||0
1628863050000|2021-08-13 13:57:30|926.9|926.6|926.9|926.6|926.9|926.6|926.8|926.6|618
1628863060000|2021-08-13 13:57:40|926.8|926.5|926.5|926|926.8|926.5|926.5|926|253
1628863070000|2021-08-13 13:57:50||926.1||926||926.1||926|0
1628863080000|2021-08-13 13:58:00|926.4||926.4||926.4||926.4||0
1628863090000|2021-08-13 13:58:10|926.3|925.8|926.1|925.5|926.3|925.8|926.1|925.4|288
1628863110000|2021-08-13 13:58:30|926|925.3|925.7|925.3|926|925.7|925.7|925.2|864
1628863120000|2021-08-13 13:58:40||925.1||925.1||925.1||925|23
1628863130000|2021-08-13 13:58:50||925.3||925.3||925.3||925.3|110
1628863160000|2021-08-13 13:59:20|925.9|925.4|926|925.6|926|925.7|925.9|925.4|769
1628863170000|2021-08-13 13:59:30||925.5||925.6||925.6||925.5|0
1628863200000|2021-08-13 14:00:00|926.1|925.7|927|926.4|927.1|926.5|926|925.7|1346
1628863210000|2021-08-13 14:00:10|926.9|926.6|926.6|926.2|926.9|926.6|926.6|926.2|221
1628863220000|2021-08-13 14:00:20|926.5|926.1|926.2|925.5|926.5|926.1|926.2|925.4|863
1628863230000|2021-08-13 14:00:30|926.1|925.4|926|925.3|926.1|925.4|926|925.2|0
1628863240000|2021-08-13 14:00:40|925.9|925.2|925.9|925.2|925.9|925.2|925.9|925.2|0
1628863250000|2021-08-13 14:00:50|925.8|925.1|925.8|925.2|925.8|925.2|925.8|925.1|0
1628863290000|2021-08-13 14:01:30|925.7||925.7||925.7||925.7||0
1628863320000|2021-08-13 14:02:00|925.6|925|925.6|925|925.7|925|925.6|925|72
1628863350000|2021-08-13 14:02:30|925.5|924.9|924.9|924.3|925.5|924.9|924.6|923.8|20065
1628863360000|2021-08-13 14:02:40|924.8|924.5|925.1|924.8|925.5|924.8|924.8|924.3|2122
1628863370000|2021-08-13 14:02:50|925.3|924.9|925.7|925|925.8|925.4|925.1|924.8|3669
1628863380000|2021-08-13 14:03:00|925.6|925.3|925.6|925.3|925.6|925.3|925.6|925.3|0
1628863390000|2021-08-13 14:03:10|925.5|925.1|925.2|924.6|925.5|925.1|925.2|924.6|1723
1628863400000|2021-08-13 14:03:20|925.1|924.5|925.1|924.6|925.1|924.6|925.1|924.5|0
1628863410000|2021-08-13 14:03:30||924.5||924.5||924.5||924.5|0
1628863420000|2021-08-13 14:03:40|925|924.7|925|924.7|925|924.7|925|924.7|0
1628863430000|2021-08-13 14:03:50|924.9|924.5|925.1|924.7|925.1|924.7|924.5|924.1|2241
1628863440000|2021-08-13 14:04:00|925|924.5|924.8|924.2|925|924.5|924.8|924.2|865
1628863450000|2021-08-13 14:04:10|924.7|924.1|924.6|924|924.7|924.3|924.5|923.7|2072
1628863460000|2021-08-13 14:04:20|924.5|924.1|924.5|924.1|924.5|924.1|924.5|924.1|0
1628863480000|2021-08-13 14:04:40|924.4|924.2|924.7|924.5|924.7|924.5|924.4|924.1|2233
1628863490000|2021-08-13 14:04:50|924.6|924.3|924.5|924.1|924.6|924.3|924.5|924.1|0
1628863500000|2021-08-13 14:05:00|924.4|924.2|924.8|924.1|925|924.3|924.3|924.1|9500
1628863510000|2021-08-13 14:05:10|924.6|924|924.3|923.6|924.6|924|924.3|923.5|837
1628863520000|2021-08-13 14:05:20|924.2|923.7|924.4|923.8|924.7|924.5|924.1|923.6|4348
1628863540000|2021-08-13 14:05:40|924.3|923.9|924.4|924.1|924.4|924.1|924.3|923.9|1165
1628863550000|2021-08-13 14:05:50|924.7|924.2|924.2|923.6|924.7|924.4|924.2|923.6|2578
1628863560000|2021-08-13 14:06:00|924.1|923.8|924.7|924.3|924.7|924.6|924.1|923.8|8515
1628863570000|2021-08-13 14:06:10|925.1|924.5|924.6|924.4|925.2|924.6|924.6|924|2218
1628863580000|2021-08-13 14:06:20||924.3||924.4||924.4||924.3|0
1628863590000|2021-08-13 14:06:30|925.2|924.5|924.6|924.4|925.2|924.7|924.6|924.1|3051
1628863600000|2021-08-13 14:06:40|924.9|924.5|924.9|924.5|925.2|924.7|924.9|924.4|1109
1628863610000|2021-08-13 14:06:50|924.8|924.4|924.5|924.3|924.8|924.5|924.5|924.3|1118
1628863620000|2021-08-13 14:07:00|924.7|924.1|924.9|924.4|925.1|924.4|924.7|924.1|0
1628863630000|2021-08-13 14:07:10|925.1|924.5|925.6|924.8|925.6|924.8|925.1|924.5|1476
1628863640000|2021-08-13 14:07:20|925.7|924.9|925.9|925.2|926|925.2|925.5|924.9|5000
1628863680000|2021-08-13 14:08:00|926|925.3|926.3|925.5|926.4|925.5|926|925.3|0
1628863690000|2021-08-13 14:08:10|926.4|925.6|926.7|925.6|926.8|925.6|926.4|925.6|0
1628863700000|2021-08-13 14:08:20|926.6|925.7|926.6|925.8|926.6|925.8|926.6|925.7|0
1628863710000|2021-08-13 14:08:30|926.3|925.9|926.3|925.9|926.3|925.9|926.3|925.9|0
1628863720000|2021-08-13 14:08:40|926.2|926|925.9|925.4|926.3|926|925.8|925.4|1391
1628863730000|2021-08-13 14:08:50|925.8|925.3|925.6|925|925.8|925.3|925.6|925|180
1628863740000|2021-08-13 14:09:00|925.5||925.5||925.5||925.5||0
1628863760000|2021-08-13 14:09:20|925.4|924.9|926.3|925.4|926.7|925.4|925.4|924.9|10000
1628863800000|2021-08-13 14:10:00|926.2|925.5|926.1|925.5|926.2|925.5|926.1|925.5|1491
1628863820000|2021-08-13 14:10:20|925.5|925.4|925.7|925.1|926.1|925.5|925.5|925.1|10304
1628863830000|2021-08-13 14:10:30|925.6|925|925.6|924.9|925.6|925|925.6|924.9|0
1628863840000|2021-08-13 14:10:40|925.5|925|925.9|925.1|925.9|925.1|925.5|925|480
1628863860000|2021-08-13 14:11:00|925.8||925.8||925.8||925.8||0
1628863880000|2021-08-13 14:11:20|||||||||17
1628863910000|2021-08-13 14:11:50|925.9|925.2|927.3|926.4|927.7|926.7|925.9|925.2|1306
1628863930000|2021-08-13 14:12:10|926.8|926.5|927.3|926.6|927.3|926.6|926.8|926.5|1
1628863940000|2021-08-13 14:12:20|926.8|926.7|927.3|926.6|927.3|926.8|926.8|926.5|322
1628863950000|2021-08-13 14:12:30|927.2|926.5|927|926.3|927.2|926.5|927|926.3|30
1628863960000|2021-08-13 14:12:40|926.9|926.4|926.8|926.1|926.9|926.4|926.8|926|322
1628863970000|2021-08-13 14:12:50|926.7|926|926.5|925.7|926.7|926|926.5|925.7|0
1628863980000|2021-08-13 14:13:00|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|0
1628863990000|2021-08-13 14:13:10|926.3|925.7|926.3|925.6|926.3|925.7|926.3|925.6|0
1628864000000|2021-08-13 14:13:20|926.2|925.5|926|925.3|926.2|925.6|926|925.3|0
1628864010000|2021-08-13 14:13:30||925.4||925.4||925.4||925.4|0
1628864020000|2021-08-13 14:13:40||925.3||925.4||925.4||925.3|648
1628864040000|2021-08-13 14:14:00||925.3||925.3||925.3||925.3|0
1628864050000|2021-08-13 14:14:10||925.4||925.4||925.4||925.4|0
1628864060000|2021-08-13 14:14:20|926.2|925.5|926.6|926|926.8|926|926.2|925.5|1186
1628864070000|2021-08-13 14:14:30|926.7|926.1|927|926.6|927|926.7|926.6|926.1|2075
1628864080000|2021-08-13 14:14:40|926.9|926.5|926.8|926.1|926.9|926.5|926.8|926.1|949
1628864100000|2021-08-13 14:15:00|926.7|926|926.4|925.7|926.7|926|926.4|925.6|666
1628864110000|2021-08-13 14:15:10|926.3||926.3||926.3||926.3||0
1628864140000|2021-08-13 14:15:40||925.6||925.6||925.6||925.5|0
1628864150000|2021-08-13 14:15:50|926.2|925.5|925.8|925|926.2|925.5|925.8|925|1675
1628864160000|2021-08-13 14:16:00||924.9||924.9||924.9||924.9|0
1628864170000|2021-08-13 14:16:10|925.7|924.8|925.5|924.8|925.7|924.8|925.5|924.8|0
1628864180000|2021-08-13 14:16:20|925.4|924.7|926.2|925.5|926.3|925.5|925.3|924.7|2747
1628864190000|2021-08-13 14:16:30||925.4||925.1||925.4||925.1|351
1628864200000|2021-08-13 14:16:40||925.2||925.2||925.2||925.2|0
1628864220000|2021-08-13 14:17:00|926.1||926.1||926.1||926.1||0
1628864230000|2021-08-13 14:17:10|926|925.3|926.3|925.4|926.3|925.4|926|925.3|205
1628864240000|2021-08-13 14:17:20|926.1||926.1||926.1||926.1||0
1628864250000|2021-08-13 14:17:30|926.5|925.5|926.3|925.5|926.8|926.1|926.3|925.5|3946
1628864260000|2021-08-13 14:17:40|926.2|925.4|926.9|925.9|927|925.9|926.2|925.4|873
1628864270000|2021-08-13 14:17:50|926.7||926.7||926.7||926.7||0
1628864280000|2021-08-13 14:18:00|926.9|926|927|926.2|927|926.2|926.9|926|0
1628864300000|2021-08-13 14:18:20||926.3||926.3||926.3||926.3|195
1628864330000|2021-08-13 14:18:50||926.4||926.5||926.5||926.4|0
1628864340000|2021-08-13 14:19:00|927.3|926.6|927.6|926.5|927.7|926.6|927.3|926.5|838
1628864350000|2021-08-13 14:19:10|927|926.4|926.9|926.3|927|926.4|926.9|926.2|0
1628864360000|2021-08-13 14:19:20|||||||||100
1628864380000|2021-08-13 14:19:40|927.6|926.4|926.9|926.3|927.6|926.5|926.9|926.3|749
1628864390000|2021-08-13 14:19:50|926.8||926.8||926.8||926.8||20
1628864400000|2021-08-13 14:20:00|926.7|926.2|926.5|925.6|926.7|926.2|926.1|925.5|6277
1628864410000|2021-08-13 14:20:10|926.2|925.5|926.7|926.1|927.3|926.2|926.1|925.5|1340
1628864420000|2021-08-13 14:20:20|926.6|926|926.5|925.8|926.6|926|926.5|925.8|0
1628864430000|2021-08-13 14:20:30||925.9||925.9||925.9||925.9|0
1628864440000|2021-08-13 14:20:40||925.8||925.8||925.8||925.8|0
1628864460000|2021-08-13 14:21:00|926.4||926.4||926.4||926.4||0
1628864500000|2021-08-13 14:21:40|926.5|925.9|926.6|925.9|926.6|925.9|926.5|925.9|1579
1628864510000|2021-08-13 14:21:50|926.5|925.8|926.3|925.8|926.5|925.8|926.3|925.8|0
1628864530000|2021-08-13 14:22:10||925.9||925.9||925.9||925.9|0
1628864550000|2021-08-13 14:22:30|926.1|926|926.9|926.2|927|926.4|926.1|925.9|1751
1628864560000|2021-08-13 14:22:40|926.8|926.1|926.7|925.9|926.8|926.1|926.7|925.9|86
1628864610000|2021-08-13 14:23:30|926.9|926|927.4|926.6|927.6|926.6|926.9|926|844
1628864620000|2021-08-13 14:23:40|927.2||927.2||927.2||927.2||0
1628864630000|2021-08-13 14:23:50||926.7||926.6||926.7||926.6|0
1628864650000|2021-08-13 14:24:10|927.1|926.5|926.9|926.2|927.1|926.5|926.9|926.2|2
1628864660000|2021-08-13 14:24:20|926.8||926.8||926.8||926.8||0
1628864670000|2021-08-13 14:24:30||926.1||926.1||926.1||926.1|0
1628864680000|2021-08-13 14:24:40|926.7|926|926.3|925.4|926.7|926|926.3|925.3|4541
1628864690000|2021-08-13 14:24:50|926.2||926.2||926.2||926.2||0
1628864710000|2021-08-13 14:25:10||925.5||925.6||925.6||925.5|0
1628864720000|2021-08-13 14:25:20||925.8||925.8||925.9||925.8|0
1628864730000|2021-08-13 14:25:30||925.9||926||926||925.9|0
1628864750000|2021-08-13 14:25:50|926.5|926.1|926.5|926.3|926.9|926.4|926.2|926|910
1628864760000|2021-08-13 14:26:00|926.8|926.4|926.4|926.1|927.3|926.7|926.4|925.9|1912
1628864780000|2021-08-13 14:26:20|926.5|926.2|926.6|926.2|926.8|926.5|926.5|926.1|991
1628864790000|2021-08-13 14:26:30|926.5|926.1|926.3|925.6|926.5|926.1|926.3|925.5|91
1628864800000|2021-08-13 14:26:40|926.2|925.7|926.3|925.7|926.3|925.7|926.2|925.7|0
1628864810000|2021-08-13 14:26:50|926.2||926.2||926.2||926.2||0
1628864820000|2021-08-13 14:27:00|926.1|925.6|926.1|925.5|926.1|925.6|926.1|925.5|0
1628864830000|2021-08-13 14:27:10||925.6||925.6||925.6||925.6|0
1628864840000|2021-08-13 14:27:20||925.5||925.5||925.6||925.5|0
1628864850000|2021-08-13 14:27:30|926|925.4|925.8|925.3|926|925.4|925.8|925.2|0
1628864880000|2021-08-13 14:28:00|925.7|925.2|925.8|925.1|925.8|925.2|925.7|925|0
1628864890000|2021-08-13 14:28:10|925.6|925.2|925.6|925.3|926.1|925.4|925.6|925.2|430
1628864900000|2021-08-13 14:28:20|925.5|925.2|925.4|924.8|925.5|925.2|925.4|924.8|2000
1628864910000|2021-08-13 14:28:30||924.9||924.9||924.9||924.9|0
1628864920000|2021-08-13 14:28:40|925.6|925|926|925.5|926.4|925.9|925.6|925|1802
1628864940000|2021-08-13 14:29:00|926.3|925.6|926.5|925.7|926.5|925.7|925.9|925.6|918
1628864950000|2021-08-13 14:29:10|926.1|925.6|926.1|925.6|926.1|925.6|926.1|925.6|0
1628864960000|2021-08-13 14:29:20||925.5||925.5||925.5||925.4|0
1628864970000|2021-08-13 14:29:30|926.4|925.6|926.5|925.9|926.9|926.1|926.4|925.6|386
1628864990000|2021-08-13 14:29:50|926.8|926.1|927.2|926.4|927.3|926.5|926.8|926.1|285
1628865010000|2021-08-13 14:30:10|927.1|926.3|926.9|926.2|927.1|926.3|926.9|926.2|0
1628865020000|2021-08-13 14:30:20||926.3||926.3||926.3||926.3|0
1628865050000|2021-08-13 14:30:50|926.8|926.5|927.7|926.9|927.8|926.9|926.8|926.5|1372
1628865060000|2021-08-13 14:31:00|927.4|927|926.7|926|927.4|927|926.7|926|0
1628865070000|2021-08-13 14:31:10|926.6||926.4||926.6||926.4||0
1628865100000|2021-08-13 14:31:40|926.5|926.1|927|926.3|927.4|926.7|926.5|926.1|2445
1628865110000|2021-08-13 14:31:50|926.9||927||927||926.9||2
1628865120000|2021-08-13 14:32:00|926.9|926.2|926.9|926.2|926.9|926.2|926.9|926.2|0
1628865130000|2021-08-13 14:32:10||926.3||926.3||926.3||926.3|0
1628865140000|2021-08-13 14:32:20||926.4||926.4||926.5||926.2|0
1628865150000|2021-08-13 14:32:30|926.8||926.8||926.8||926.8||0
1628865170000|2021-08-13 14:32:50|926.7|926.2|926.6|926|926.7|926.2|926.5|925.9|722
1628865210000|2021-08-13 14:33:30||925.9||925.9||925.9||925.8|0
1628865230000|2021-08-13 14:33:50||926||926||926||926|0
1628865240000|2021-08-13 14:34:00||925.9||925.9||925.9||925.8|0
1628865260000|2021-08-13 14:34:20|926.5||926.4||926.6||926.4||0
1628865290000|2021-08-13 14:34:50|926.2||926.2||926.2||926.2||0
1628865310000|2021-08-13 14:35:10|926.1|925.8|925.9|925.3|926.1|925.8|925.9|925.2|23
1628865330000|2021-08-13 14:35:30||925.2||925.2||925.3||925.2|0
1628865340000|2021-08-13 14:35:40||925.3||925.3||925.3||925.3|0
1628865360000|2021-08-13 14:36:00|925.8|925.2|925.7|925.1|925.8|925.2|925.7|925|0
1628865390000|2021-08-13 14:36:30|925.9|925.2|926.5|925.8|926.7|925.8|925.9|925.2|790
1628865420000|2021-08-13 14:37:00|926.6|925.9|927|926.4|927.1|926.4|926.5|925.9|699
1628865430000|2021-08-13 14:37:10|927.1|926.5|927.6|926.7|927.7|926.7|927.1|926.5|0
1628865450000|2021-08-13 14:37:30|927.5|926.8|928.1|927.1|928.3|927.1|927.5|926.8|218
1628865460000|2021-08-13 14:37:40||927.2||927.3||927.3||927.2|0
1628865470000|2021-08-13 14:37:50|927.8||927.8||927.8||927.8||0
1628865490000|2021-08-13 14:38:10|927.7|927.1|927.3|926.8|927.7|927.1|927.2|926.8|1775
1628865500000|2021-08-13 14:38:20|927.6|926.9|927.8|927.1|928.1|927.1|927.6|926.9|669
1628865510000|2021-08-13 14:38:30|928||928||928||928||0
1628865520000|2021-08-13 14:38:40|927|926.9|927.8|927.3|928|927.3|927|926.7|17448
1628865530000|2021-08-13 14:38:50|927.9|927.4|927.7|927.1|928.3|927.5|927.7|927.1|840
1628865540000|2021-08-13 14:39:00|927.6|927.2|927.8|927.4|928.1|927.4|927.6|927.2|862
1628865550000|2021-08-13 14:39:10||927.3||927.3||927.3||927.3|0
1628865570000|2021-08-13 14:39:30|928|927.4|927.7|927.2|928|927.4|927.7|927.2|1760
1628865580000|2021-08-13 14:39:40|927.5||927.5||927.5||927.5||0
1628865630000|2021-08-13 14:40:30|927.4|927.1|927.3|926.7|927.4|927.1|927|926.6|486
1628865640000|2021-08-13 14:40:40|927.2|926.8|927|926.7|927.2|926.8|927|926.6|0
1628865660000|2021-08-13 14:41:00||926.6||926.6||926.6||926.6|0
1628865690000|2021-08-13 14:41:30|926.9||926.8||926.9||926.8||0
1628865700000|2021-08-13 14:41:40|927.1|926.7|926.9|926.6|927.3|926.7|926.9|926.6|1006
1628865710000|2021-08-13 14:41:50|927.2|926.7|927.1|926.8|927.2|926.8|927.1|926.7|1646
1628865720000|2021-08-13 14:42:00|926.9|926.7|926.9|926.6|926.9|926.7|926.9|926.6|0
1628865760000|2021-08-13 14:42:40|926.8||926.8||926.9||926.7||0
1628865770000|2021-08-13 14:42:50|926.7|926.4|926.4|926.1|926.7|926.4|926.4|926|2543
1628865780000|2021-08-13 14:43:00|926.3|926|926.9|926.4|927|926.5|926.1|925.8|5023
1628865790000|2021-08-13 14:43:10||926.3||926.3||926.3||926.3|0
1628865840000|2021-08-13 14:44:00|927|926.4|927|926.5|927.1|926.5|927|926.4|0
1628865850000|2021-08-13 14:44:10||926.4||926.4||926.4||926.4|0
1628865860000|2021-08-13 14:44:20|926.9||927||927||926.9||0
1628865870000|2021-08-13 14:44:30|926.9|926.3|926.9|926.3|926.9|926.3|926.9|926.3|0
1628865880000|2021-08-13 14:44:40|926.8|926.2|926.8|926.2|926.8|926.2|926.8|926.2|268
1628865890000|2021-08-13 14:44:50|926.7||926.7||926.7||926.7||0
1628865900000|2021-08-13 14:45:00|927|926.3|927.4|926.8|927.5|926.8|927|926.3|1141
1628865910000|2021-08-13 14:45:10|927.5|926.9|927.6|926.9|927.9|926.9|927.5|926.9|0
1628865960000|2021-08-13 14:46:00|927.5||927.4||927.5||927.4||0
1628865970000|2021-08-13 14:46:10|927.3|926.8|927.2|926.8|927.3|926.8|927.2|926.8|0
1628865980000|2021-08-13 14:46:20|927.1||927||927.1||927||0
1628865990000|2021-08-13 14:46:30|926.9|926.7|926.8|926.4|927|926.7|926.8|926.3|116
1628866000000|2021-08-13 14:46:40|927|926.3|927.2|926.7|927.3|926.7|927|926.3|221
1628866010000|2021-08-13 14:46:50|927.5|926.8|927.2|926.8|927.5|926.8|927.2|926.8|0
1628866030000|2021-08-13 14:47:10|927.4|926.9|927.4|927.1|927.6|927.1|927.4|926.9|197
1628866050000|2021-08-13 14:47:30|927.3|927|927.3|926.9|927.3|927.1|927.3|926.9|0
1628866080000|2021-08-13 14:48:00||927||927||927||926.9|0
1628866110000|2021-08-13 14:48:30||926.9||926.9||926.9||926.9|0
1628866120000|2021-08-13 14:48:40|927.2||927.1||927.2||927.1||0
1628866130000|2021-08-13 14:48:50|927|926.8|926.8|926.3|927|926.8|926.7|926.3|300
1628866140000|2021-08-13 14:49:00|926.7|926.2|926.5|926.2|926.7|926.2|926.5|926.1|0
1628866150000|2021-08-13 14:49:10|926.8|926.3|927|926.6|927.5|926.6|926.8|926.3|2590
1628866160000|2021-08-13 14:49:20|926.9|926.5|926.9|926.5|926.9|926.6|926.9|926.5|0
1628866190000|2021-08-13 14:49:50|926.8|926.6|926.8|926.5|926.8|926.6|926.8|926.5|100
1628866200000|2021-08-13 14:50:00|926.7|926.4|926.5|926|926.7|926.4|926.5|926|1494
1628866210000|2021-08-13 14:50:10|926.4|925.9|926.3|925.9|926.4|925.9|926.3|925.9|100
1628866220000|2021-08-13 14:50:20|926.2|925.8|926.2|925.6|926.2|925.8|926.2|925.6|0
1628866230000|2021-08-13 14:50:30||925.7||925.7||925.7||925.7|0
1628866240000|2021-08-13 14:50:40|925.3|925.2|925.5|925.1|926.2|925.3|925.3|925|8298
1628866250000|2021-08-13 14:50:50|925.4|925|925.3|924.8|925.4|925|925|924.8|1817
1628866260000|2021-08-13 14:51:00|925.2||925.2||925.2||925.2||0
1628866290000|2021-08-13 14:51:30|925.1|924.6|925|924.6|925.1|924.6|925|924.5|502
1628866300000|2021-08-13 14:51:40|925.2|924.7|925.2|924.7|925.3|924.9|925.2|924.7|232
1628866320000|2021-08-13 14:52:00|925.1|924.6|925|924.7|925.1|924.7|925|924.6|0
1628866330000|2021-08-13 14:52:10|924.9||924.9||924.9||924.9||0
1628866350000|2021-08-13 14:52:30|924.8|924.6|924.7|924.5|924.9|924.6|924.7|924.4|1053
1628866370000|2021-08-13 14:52:50|924.9|924.6|925|924.8|925.2|924.9|924.9|924.6|1746
1628866390000|2021-08-13 14:53:10|924.9|924.7|925|924.6|925|924.9|924.9|924.6|677
1628866400000|2021-08-13 14:53:20|924.9|924.5|924.9|924.5|924.9|924.5|924.9|924.5|0
1628866410000|2021-08-13 14:53:30||924.4||924.4||924.4||924.3|0
1628866420000|2021-08-13 14:53:40|924.8|924.3|924.7|924.4|924.8|924.4|924.7|924.2|319
1628866440000|2021-08-13 14:54:00|924.6|924.3|924.4|924.2|924.6|924.3|924.4|924.1|3375
1628866460000|2021-08-13 14:54:20|924.3|924.1|924.3|924|924.3|924.1|924.2|924|2242
1628866470000|2021-08-13 14:54:30|924.7|924.1|924.1|923.9|924.7|924.4|924.1|923.9|5916
1628866480000|2021-08-13 14:54:40||924||923.9||924||923.9|0
1628866490000|2021-08-13 14:54:50|924.3|924|923.5|923|924.8|924.4|923.5|923|19474
1628866500000|2021-08-13 14:55:00|923.7|923.1|923.7|923.4|924|923.7|923.5|923.1|20041
1628866510000|2021-08-13 14:55:10|923.6|923.5|923.7|923.5|923.7|923.5|923.6|923.5|1137
1628866520000|2021-08-13 14:55:20|923.6|923.3|923.7|923.5|923.7|923.5|923.6|923.2|1084
1628866560000|2021-08-13 14:56:00|924|923.6|924.1|923.8|924.2|923.9|923.9|923.5|1818
1628866570000|2021-08-13 14:56:10||923.9||923.9||923.9||923.9|0
1628866580000|2021-08-13 14:56:20|924|923.7|924.1|923.9|924.1|923.9|924|923.6|865
1628866590000|2021-08-13 14:56:30|924.3|924|924.6|924.3|924.6|924.4|924.3|924|195
1628866600000|2021-08-13 14:56:40|924.8|924.4|924.3|924.2|924.8|924.5|924.3|924.2|1817
1628866610000|2021-08-13 14:56:50|924.2|924|924.2|924|924.2|924|924.2|923.9|642
1628866660000|2021-08-13 14:57:40|924.1|923.9|924.1|923.8|924.1|923.9|924.1|923.7|1231
1628866670000|2021-08-13 14:57:50|924.2|923.9|924.4|923.9|924.4|924.1|924.2|923.9|303
1628866680000|2021-08-13 14:58:00||924||924||924.1||924|0
1628866690000|2021-08-13 14:58:10|924.3|924.1|924.2|923.7|924.3|924.1|924.2|923.7|707
1628866700000|2021-08-13 14:58:20|924.1||924||924.1||924||0
1628866710000|2021-08-13 14:58:30|925|923.8|925.3|924.7|925.8|925.1|924.9|923.8|23611
1628866720000|2021-08-13 14:58:40|925.2|924.6|925.2|924.7|925.2|924.7|925.2|924.6|874
1628866740000|2021-08-13 14:59:00|||||||||270
1628866770000|2021-08-13 14:59:30||924.8||924.9||924.9||924.8|0
1628866790000|2021-08-13 14:59:50|925.1|924.8|925.1|924.7|925.1|924.8|925.1|924.7|0
1628866800000|2021-08-13 15:00:00|||||||||225
1628866830000|2021-08-13 15:00:30|||||||||1299
1628866840000|2021-08-13 15:00:40||924.8||924.8||924.8||924.8|0
1628866850000|2021-08-13 15:00:50|925.5|924.9|925.5|925.2|925.5|925.3|925.1|924.9|1133
1628866860000|2021-08-13 15:01:00|926|925.3|926|925.2|926|925.4|926|925.2|200
1628866870000|2021-08-13 15:01:10||925.3||925.4||925.4||925.3|0
1628866880000|2021-08-13 15:01:20|926.1|925.5|925.7|925.3|926.1|925.5|925.7|925.3|0
1628866890000|2021-08-13 15:01:30||925.4||925.3||925.4||925.3|36
1628866900000|2021-08-13 15:01:40||925.4||925.3||925.4||925.3|0
1628866910000|2021-08-13 15:01:50||925.4||925.4||925.5||925.4|0
1628866920000|2021-08-13 15:02:00||925.3||925.4||925.4||925.3|0
1628866950000|2021-08-13 15:02:30|925.6|925.3|925.7|925.5|926.1|925.6|925.6|925.3|975
1628866960000|2021-08-13 15:02:40|926|925.6|925.9|925.7|926|925.7|925.9|925.6|448
1628866990000|2021-08-13 15:03:10|926.3|925.8|926.3|925.7|926.7|925.9|926.3|925.7|155
1628867000000|2021-08-13 15:03:20|925.9|925.8|925.9|925.7|926.3|925.8|925.9|925.7|217
1628867020000|2021-08-13 15:03:40|926|925.8|926.6|926|926.6|926|926|925.8|1053
1628867030000|2021-08-13 15:03:50|926.4|925.9|926.2|925.7|926.4|925.9|926.2|925.7|296
1628867060000|2021-08-13 15:04:20|926.1|925.6|926|925.2|926.1|925.6|926|925.2|8132
1628867070000|2021-08-13 15:04:30|925.9|925.1|925.8|925.3|925.9|925.3|925.8|925.1|668
1628867080000|2021-08-13 15:04:40||925.2||925.1||925.2||925.1|0
1628867090000|2021-08-13 15:04:50|925.7||925.7||925.7||925.7||0
1628867130000|2021-08-13 15:05:30|925.9|925.2|925.7|925.4|925.9|925.5|925.7|925.2|953
1628867140000|2021-08-13 15:05:40|925.6|925.3|925.2|925|925.6|925.5|925.2|925|502
1628867150000|2021-08-13 15:05:50|925.1|924.9|925.1|924.6|925.1|924.9|925.1|924.6|543
1628867160000|2021-08-13 15:06:00|925||925||925||925||0
1628867180000|2021-08-13 15:06:20|924.9||924.9||924.9||924.9||709
1628867190000|2021-08-13 15:06:30|925|924.7|925.2|924.7|925.2|924.8|924.9|924.7|981
1628867200000|2021-08-13 15:06:40||924.8||924.8||924.8||924.8|0
1628867220000|2021-08-13 15:07:00|925.1||925||925.1||925||0
1628867230000|2021-08-13 15:07:10|924.9|924.7|925|924.6|925|924.7|924.9|924.6|30
1628867260000|2021-08-13 15:07:40|924.9||925||925||924.8||1015
1628867270000|2021-08-13 15:07:50|||||||||400
1628867280000|2021-08-13 15:08:00|924.9||924.9||924.9||924.9||0
1628867320000|2021-08-13 15:08:40|924.8|924.5|924.9|924.6|924.9|924.7|924.7|924.1|9779
1628867340000|2021-08-13 15:09:00|925|924.7|925.2|924.8|925.5|924.9|925|924.7|715
1628867370000|2021-08-13 15:09:30|925.1||925||925.1||925||0
1628867410000|2021-08-13 15:10:10|924.9|924.7|925|924.7|925|924.7|924.9|924.7|291
1628867430000|2021-08-13 15:10:30|924.9|924.8|925.4|924.9|925.4|925|924.9|924.8|333
1628867440000|2021-08-13 15:10:40|925.3|924.8|925.3|925|925.6|925|925.3|924.8|0
1628867460000|2021-08-13 15:11:00||925.1||925.1||925.1||925.1|0
1628867510000|2021-08-13 15:11:50|925.2|925|925.3|924.9|925.3|925|925.2|924.9|10
1628867530000|2021-08-13 15:12:10|925.2|925|925.2|924.9|925.2|925|925.1|924.9|0
1628867540000|2021-08-13 15:12:20|925.4|925|925.8|925.2|925.8|925.2|925.2|925|1622
1628867550000|2021-08-13 15:12:30|925.7|925.1|925.7|925.2|925.7|925.2|925.7|925.1|0
1628867560000|2021-08-13 15:12:40|925.6|925.1|926.1|925.5|926.2|925.7|925.5|925.1|14144
1628867570000|2021-08-13 15:12:50|926||926||926||926||0
1628867580000|2021-08-13 15:13:00||925.7||925.8||925.8||925.7|234
1628867590000|2021-08-13 15:13:10|926.1|925.9|926.2|925.8|926.6|926.1|926.1|925.8|1366
1628867600000|2021-08-13 15:13:20|926||926||926||926||0
1628867630000|2021-08-13 15:13:50|926.3|925.9|926.4|925.8|926.4|925.9|926.3|925.8|254
1628867640000|2021-08-13 15:14:00|926.2|925.7|925.9|925.2|926.2|925.7|925.7|925.2|944
1628867650000|2021-08-13 15:14:10|925.8||925.8||925.8||925.8||0
1628867670000|2021-08-13 15:14:30|925.7|925.1|925.7|925.1|925.7|925.1|925.7|925|0
1628867680000|2021-08-13 15:14:40|||||||||1069
1628867700000|2021-08-13 15:15:00|925.6||925.6||925.6||925.6||0
1628867730000|2021-08-13 15:15:30|925.5|925|925.5|925|925.5|925|925.5|925|1233
1628867740000|2021-08-13 15:15:40||924.9||924.9||924.9||924.9|0
1628867750000|2021-08-13 15:15:50||925||925||925||925|0
1628867760000|2021-08-13 15:16:00|925.4|924.9|925.2|924.6|925.4|924.9|925.2|924.6|333
1628867780000|2021-08-13 15:16:20|925.1|924.5|925.1|924.4|925.1|924.5|925.1|924.4|0
1628867800000|2021-08-13 15:16:40|924.9|924.3|925.6|924.9|925.6|925|924.9|924.2|2654
1628867860000|2021-08-13 15:17:40|925.5||925.4||925.5||925.4||0
1628867880000|2021-08-13 15:18:00|925.3|924.8|925.1|924.6|925.3|924.8|925.1|924.6|1265
1628867910000|2021-08-13 15:18:30|925.3|924.7|925.1|924.8|925.5|924.9|925.1|924.7|585
1628867920000|2021-08-13 15:18:40||924.7||924.7||924.7||924.7|0
1628867930000|2021-08-13 15:18:50||924.8||924.8||924.8||924.8|0
1628867950000|2021-08-13 15:19:10||924.9||924.9||924.9||924.9|0
1628867960000|2021-08-13 15:19:20|925|924.8|925|924.8|925.1|924.8|925|924.8|377
1628867970000|2021-08-13 15:19:30|925.1|925|925.1|925|925.1|925|925.1|925|2285
1628867980000|2021-08-13 15:19:40|925.2|925.1|925.4|925|925.6|925.2|925.2|925|200
1628868020000|2021-08-13 15:20:20|925.6|925.1|925.6|925.4|925.6|925.4|925.4|925.1|1112
1628868030000|2021-08-13 15:20:30|925.2|925.2|925.4|925.1|925.6|925.2|925.2|925.1|3240
1628868040000|2021-08-13 15:20:40|925.6|925.2|925.4|925.1|925.6|925.2|925.4|925.1|821
1628868070000|2021-08-13 15:21:10|926.1|925.2|926|925.5|926.1|925.5|926|925.2|5800
1628868080000|2021-08-13 15:21:20|925.9|925.6|925.9|925.6|925.9|925.6|925.8|925.6|312
1628868090000|2021-08-13 15:21:30|925.8|925.5|926.3|926|926.4|926|925.8|925.3|4901
1628868100000|2021-08-13 15:21:40|926.2|925.9|926.1|925.5|926.3|926|926.1|925.5|7566
1628868150000|2021-08-13 15:22:30|926|925.6|925.5|925|926|925.6|925.4|925|1670
1628868180000|2021-08-13 15:23:00|925.6|925.1|925.6|925.3|926|925.5|925.6|925|8158
1628868190000|2021-08-13 15:23:10|925.7|925.2|925.6|925|925.9|925.2|925.6|925|105
1628868200000|2021-08-13 15:23:20|925.5||925.5||925.5||925.5||0
1628868250000|2021-08-13 15:24:10|925.4||925.4||925.4||925.4||1024
1628868260000|2021-08-13 15:24:20||925.1||925||925.1||925|0
1628868280000|2021-08-13 15:24:40|925.3|925.4|925.4|925|925.5|925.4|925.2|925|15267
1628868290000|2021-08-13 15:24:50|925.3||925.2||925.3||925.2||0
1628868300000|2021-08-13 15:25:00|925.3|925.1|925.7|925.2|925.7|925.2|925.3|925.1|1591
1628868310000|2021-08-13 15:25:10|925.9|925.3|926.2|925.5|926.2|925.6|925.7|925.3|1206
1628868330000|2021-08-13 15:25:30|926.3|926.2|926.3|925.7|926.5|926.2|926|925.6|4179
1628868340000|2021-08-13 15:25:40|926.4|925.8|926.3|925.8|926.4|925.9|926.3|925.8|1252
1628868350000|2021-08-13 15:25:50||925.9||925.9||925.9||925.9|0
1628868360000|2021-08-13 15:26:00||926||926.1||926.1||926|0
1628868370000|2021-08-13 15:26:10|926.4|926.2|926.5|925.8|926.8|926.3|926.3|925.8|2629
1628868380000|2021-08-13 15:26:20||925.9||925.9||925.9||925.9|0
1628868400000|2021-08-13 15:26:40|926.6|925.8|926.6|926.1|926.8|926.1|925.9|925.8|5623
1628868410000|2021-08-13 15:26:50|926.9|926.2|926.9|926.4|927|926.6|926.5|926.2|625
1628868420000|2021-08-13 15:27:00|926.8||926.8||926.8||926.8||0
1628868430000|2021-08-13 15:27:10|926.7||926.7||926.7||926.7||0
1628868440000|2021-08-13 15:27:20|926.6|926.1|926.7|926.2|927|926.2|926.5|926.1|1395
1628868450000|2021-08-13 15:27:30|926.6|926.1|926.6|926|926.7|926.2|926.6|926|3247
1628868460000|2021-08-13 15:27:40|926.7|926.1|926.9|926.1|926.9|926.1|926.6|926|2364
1628868470000|2021-08-13 15:27:50|926.6|926.2|926.9|926.5|926.9|926.5|926.6|926.2|1037
1628868480000|2021-08-13 15:28:00||926.4||926.5||926.5||926.4|101
1628868490000|2021-08-13 15:28:10|926.8|926.4|926.9|926.5|926.9|926.5|926.8|926.4|933
1628868500000|2021-08-13 15:28:20|926.8|926.4|926.7|926.4|926.8|926.4|926.6|926.4|502
1628868510000|2021-08-13 15:28:30|926.6|926.5|926.9|926.4|926.9|926.5|926.6|926.4|1034
1628868520000|2021-08-13 15:28:40|926.8||926.9||926.9||926.7||156
1628868530000|2021-08-13 15:28:50|926.8||926.7||926.8||926.7||219
1628868540000|2021-08-13 15:29:00|926.6|926.2|926.4|926.1|926.7|926.2|926.4|926|827
1628868550000|2021-08-13 15:29:10|926.6|926|927.1|926.5|927.1|926.5|926.6|926|288
1628868560000|2021-08-13 15:29:20|926.7||926.7||926.7||926.7||0
1628868570000|2021-08-13 15:29:30|927.1||926.7||927.1||926.7||34
1628868580000|2021-08-13 15:29:40|926.6|926.2|926.8|926.1|926.8|926.2|926.6|926|4730
1628868590000|2021-08-13 15:29:50|926.5||926.5||926.5||926.5||0
1629097360000|2021-08-16 07:02:40|906.3|902.2|904.5|902.1|906.3|902.6|902.1|902|1033
1629097370000|2021-08-16 07:02:50|904.4|902|901.4|899.6|904.4|902.6|900|899|0
1629097380000|2021-08-16 07:03:00|901.3|899.4|902.6|900.1|903|901.3|899.9|898|0
1629097390000|2021-08-16 07:03:10|902.9|900.3|900|898.2|902.9|902|900|898|0
1629097400000|2021-08-16 07:03:20|900.9|900.1|899.4|896.6|901.5|900.1|896.8|896|0
1629097410000|2021-08-16 07:03:30|899.9|899.4|902.2|899.9|902.4|900|897|894|0
1629097420000|2021-08-16 07:03:40|902|900|900|897.3|902|900|900|897.2|0
1629097430000|2021-08-16 07:03:50|899.9|897.2|901.5|898|902.4|899.9|899.9|897.2|0
1629097440000|2021-08-16 07:04:00|901.4|897.9|898.9|895.8|901.4|897.9|896.2|894|0
1629097450000|2021-08-16 07:04:10|898.7|898.9|898|895.8|900.9|898.9|897.8|895.7|0
1629097460000|2021-08-16 07:04:20|897.9|898.5|902.3|899.5|903|901|897.9|898.5|0
1629097470000|2021-08-16 07:04:30|902.2|900|901.6|899.9|902.4|901.8|900|899|0
1629097480000|2021-08-16 07:04:40|899.7|899.3|901|899.4|903.8|901.4|899.7|899.1|0
1629097490000|2021-08-16 07:04:50|900.9|899.5|900.8|899.1|901|899.7|899.5|898.9|0
1629097500000|2021-08-16 07:05:00|900.6|899|896.3|894.9|900.6|899.3|896.3|894|0
1629097510000|2021-08-16 07:05:10|897.5|894.8|898|895.7|901.6|898.5|896.9|894.8|0
1629097520000|2021-08-16 07:05:20|897.6|895.1|896.6|896|897.6|896|895.4|895|0
1629097530000|2021-08-16 07:05:30|896.5|895.3|892.9|892|896.5|895.3|892.9|892|0
1629097540000|2021-08-16 07:05:40|893|892.1|893.7|891.2|893.9|892.1|892.7|891|0
1629097550000|2021-08-16 07:05:50|893.2|891.1|891.4|889.1|894.5|894|890|889|0
1629097560000|2021-08-16 07:06:00|892.3|889.2|889.8|887.9|893.2|891.7|888.4|887|0
1629097570000|2021-08-16 07:06:10|889.5|887.8|887.7|886.1|889.5|887.8|887.3|886|0
1629097580000|2021-08-16 07:06:20|887.6|885.7|887.2|885.3|888.6|887.5|886|885.2|0
1629097590000|2021-08-16 07:06:30|888.2|887.8|884.9|882|889.2|887.8|882.2|882|0
1629097600000|2021-08-16 07:06:40|884.6|882.1|885|883|885|883.4|882|881|0
1629097610000|2021-08-16 07:06:50|885.6|885|885|884.3|886.2|885.2|884.9|882.9|0
1629097620000|2021-08-16 07:07:00|884.9|883.3|884.9|883.6|885|884.4|884.8|883.3|0
1629097630000|2021-08-16 07:07:10|885|883.8|885|884|886.6|884.9|884.4|883.8|0
1629097640000|2021-08-16 07:07:20|886.1|884.2|885|884.8|886.6|885|884.8|884.1|0
1629097650000|2021-08-16 07:07:30|886|884.9|884.7|883.8|886.5|885|884.7|883.8|0
1629097660000|2021-08-16 07:07:40|885|883.9|889.4|887.7|890.3|888.5|884.7|883.8|0
1629097670000|2021-08-16 07:07:50|890.1|887.8|891.3|889.1|891.4|889.1|890.1|887.8|0
1629097680000|2021-08-16 07:08:00|888.8|888.3|889.3|888|891.3|891.2|888.1|886.5|0
1629097690000|2021-08-16 07:08:10|889.2|887.7|889.1|887.3|889.3|888.2|888.7|887|0
1629097700000|2021-08-16 07:08:20|888.8|887.2|888.7|887|888.8|887.2|888.7|887|0
1629097710000|2021-08-16 07:08:30|888.8|887.1|888.6|887.1|888.8|887.1|888.6|887.1|0
1629097720000|2021-08-16 07:08:40|888.5|887|888.3|886.9|888.5|888|888.3|886.8|0
1629097730000|2021-08-16 07:08:50|888.4|887|888.4|887.1|889.3|889|888.4|887|0
1629097740000|2021-08-16 07:09:00|888.3|887.2|888.3|887|888.4|887.2|888.3|886.9|0
1629097750000|2021-08-16 07:09:10|888.2|886.9|887.9|886.6|888.2|888|887.9|886.6|0
1629097760000|2021-08-16 07:09:20|887.7|886.5|884.6|883.1|887.7|886.5|884.6|882.6|0
1629097770000|2021-08-16 07:09:30|884.4|882.6|887.2|885.4|887.8|885.4|883.5|882.6|0
1629097780000|2021-08-16 07:09:40|886.9|887.2|887.2|885.6|888.1|887.3|886.9|885.4|0
1629097790000|2021-08-16 07:09:50|887.1|885.4|886.9|884.9|887.1|885.4|886.9|884.9|0
1629097800000|2021-08-16 07:10:00|887.2||887.2||887.2||887.2||0
1629097820000|2021-08-16 07:10:20|887.1|885.5|887.1|885.6|887.2|885.6|887.1|885.5|0
1629097830000|2021-08-16 07:10:30|887|885.5|885|884.2|887|885.5|885|884.2|0
1629097840000|2021-08-16 07:10:40|885.1|884.6|884.9|884.3|885.5|885.2|884.8|884.2|0
1629097850000|2021-08-16 07:10:50|885.1|884.4|884.9|884.2|886.4|884.7|884.9|884.2|0
1629097860000|2021-08-16 07:11:00|884.8|884|885.5|884.9|885.9|884.9|884.8|884|0
1629097870000|2021-08-16 07:11:10|885.4|884.7|885.3|884.2|885.5|885.1|884.6|884|0
1629097880000|2021-08-16 07:11:20|885.5|885.3|885.3|884.3|885.5|885.3|884.3|884|0
1629097890000|2021-08-16 07:11:30|885.1|884.2|885.1|884.2|885.1|884.2|885.1|884.2|0
1629097900000|2021-08-16 07:11:40||884.3||884.1||884.4||884|0
1629097910000|2021-08-16 07:11:50|885.2|885|887.2|885.6|887.3|886.1|885.2|884.1|0
1629097920000|2021-08-16 07:12:00||885.8||886.1||886.4||885.7|0
1629097930000|2021-08-16 07:12:10|887.1|886|887.2|885.8|887.2|886|885.5|885|0
1629097940000|2021-08-16 07:12:20|887.1|887|888|886.7|888.7|887|886.1|885.7|0
1629097950000|2021-08-16 07:12:30|888.1|887|889.6|888.3|890|889|887.6|887|0
1629097960000|2021-08-16 07:12:40|889.7||889.6||889.7||889.6||0
1629097970000|2021-08-16 07:12:50|889.5|888.2|889.6|888|889.6|888.8|888.4|887.9|0
1629097980000|2021-08-16 07:13:00|889.5|889|889.3|888.1|889.7|889.6|888.4|887.1|0
1629097990000|2021-08-16 07:13:10|889.4|888.2|889.4|888.2|889.5|888.7|889.4|887.9|0
1629098000000|2021-08-16 07:13:20|889.6|889.5|890.9|889.4|891|889.5|889.4|887.7|0
1629098010000|2021-08-16 07:13:30|890.6|889.2|890.6|889.8|890.6|889.8|889.8|888.3|0
1629098020000|2021-08-16 07:13:40|890.8|889.9|890.8|890|893|891.2|890.7|889.8|0
1629098030000|2021-08-16 07:13:50|890.9|890.1|890.7|890|891.6|890.8|890.7|890|0
1629098040000|2021-08-16 07:14:00|890.9|890.1|891.7|890.6|892.4|891|890.7|890|0
1629098050000|2021-08-16 07:14:10||890.7||890.8||890.8||890.7|0
1629098060000|2021-08-16 07:14:20|891.8|890.9|891.5|890.6|891.8|891.2|891.4|890.5|0
1629098070000|2021-08-16 07:14:30|891.7|891.1|892.6|891.2|893.6|892.1|891.5|891.1|0
1629098080000|2021-08-16 07:14:40|892.5|891.1|892.3|891.5|892.5|891.5|892.2|891.1|0
1629098090000|2021-08-16 07:14:50|892.1|891.3|891|890|892.3|891.3|891|890|0
1629098100000|2021-08-16 07:15:00|891.2|890.1|890.8|889.9|891.7|891.4|890.7|889.8|0
1629098110000|2021-08-16 07:15:10|890.9|890|891.6|890.5|892.5|890.6|890.9|889.6|0
1629098120000|2021-08-16 07:15:20|891.7|891|893.5|892.5|894.4|894|891.7|891|0
1629098130000|2021-08-16 07:15:30|893.4|892.3|891.8|891|893.4|892.3|891.8|890.5|0
1629098140000|2021-08-16 07:15:40|891.7|890.8|889.4|888.6|891.8|890.8|889.4|888.3|0
1629098150000|2021-08-16 07:15:50|889.5|888.7|889.9|888.8|889.9|889.2|889.4|888.7|0
1629098160000|2021-08-16 07:16:00|890|888.9|890|889|890|889.4|889.7|888.9|0
1629098170000|2021-08-16 07:16:10|890.1|889.1|889.8|889|890.1|889.3|889.8|889|0
1629098180000|2021-08-16 07:16:20|890.2|889.1|890.6|889.8|891.1|889.9|889.8|889.1|0
1629098190000|2021-08-16 07:16:30|891.1|889.9|890|889|891.1|890.1|889.9|889|0
1629098200000|2021-08-16 07:16:40|890.4|889.5|890.2|889.5|890.4|889.7|890|889.5|0
1629098210000|2021-08-16 07:16:50|890.4|889.7|890.4|889.7|890.4|889.7|890.4|889.7|0
1629098220000|2021-08-16 07:17:00|890.3|889.6|892.9|891.3|893.1|891.3|890.2|889.5|0
1629098230000|2021-08-16 07:17:10|892.8|891.1|892|891.1|892.8|891.1|892|891.1|0
1629098240000|2021-08-16 07:17:20|892.2|891|892.1|890.8|892.2|891|892.1|890.8|0
1629098250000|2021-08-16 07:17:30||890.9||891.3||891.4||890.9|0
1629098260000|2021-08-16 07:17:40|892|891.1|891.9|891.1|892.1|892|891.5|891|0
1629098270000|2021-08-16 07:17:50||891||891||891||891|0
1629098280000|2021-08-16 07:18:00|892|891.1|893|891.9|894.3|893|891.9|891.1|0
1629098290000|2021-08-16 07:18:10|893.2|892.1|893.2|892.1|895|893.2|893|892.1|0
1629098300000|2021-08-16 07:18:20|893.3|892.2|893|892|893.3|893|892.8|891.7|0
1629098310000|2021-08-16 07:18:30|892.9|891.9|893.9|893.1|894.8|893.1|892.8|891.3|0
1629098320000|2021-08-16 07:18:40|893.8|892.9|893.6|893|893.8|893|893.6|892.4|0
1629098330000|2021-08-16 07:18:50|893.7|893.1|893.7|893.1|895|893.9|893.7|893.1|0
1629098340000|2021-08-16 07:19:00|894|893.2|894|893.5|894|893.5|893.6|893|0
1629098350000|2021-08-16 07:19:10|895|893.6|894.9|894|895|894.2|893.8|893.1|0
1629098360000|2021-08-16 07:19:20|895|894.5|894.7|893.5|895|894.5|894.7|893.5|0
1629098370000|2021-08-16 07:19:30|894.6|893.6|894.2|893.3|894.6|893.8|894.2|893.3|0
1629098380000|2021-08-16 07:19:40|894.1|893.2|893.7|893|894.1|893.2|893.7|893|0
1629098390000|2021-08-16 07:19:50||893.1||893.1||893.1||893.1|0
1629098400000|2021-08-16 07:20:00|893.8|893.2|893.8|893.2|894.2|893.4|893.8|893.2|0
1629098420000|2021-08-16 07:20:20|894.2|893.4|892.1|891.5|894.2|893.4|891.8|891.1|0
1629098430000|2021-08-16 07:20:30|892.3|891.4|892.1|891.2|892.9|892.3|892.1|891.1|0
1629098440000|2021-08-16 07:20:40|892.2|891.6|892.1|891.6|892.2|891.7|892.1|891.6|0
1629098450000|2021-08-16 07:20:50|892.2|891.7|892.1|891.6|892.3|892|892.1|891.6|0
1629098460000|2021-08-16 07:21:00|892.3|891.8|892.4|891.8|892.4|892|892|891.8|0
1629098470000|2021-08-16 07:21:10||891.9||891.6||891.9||891.5|0
1629098480000|2021-08-16 07:21:20|892.5|892.2|892.5|892.2|892.7|892.3|892.3|892.2|0
1629098490000|2021-08-16 07:21:30|892.4||892.3||892.5||892.3||0
1629098500000|2021-08-16 07:21:40|892.4|892.3|892.6|892.2|894.4|893.3|892.4|892.2|0
1629098510000|2021-08-16 07:21:50|892.5|891.6|891.8|891|892.5|891.6|891.8|891|0
1629098520000|2021-08-16 07:22:00|891.7|891.1|890.8|890|891.7|891.1|890.6|890|0
1629098530000|2021-08-16 07:22:10|890.7|890.1|890.3|890.1|890.8|890.2|889.7|889|0
1629098540000|2021-08-16 07:22:20|891.3|890|891.1|890.2|891.3|890.2|891.1|890|0
1629098550000|2021-08-16 07:22:30|891|890.1|890.4|890|891|890.1|890.3|890|0
1629098560000|2021-08-16 07:22:40|890.5|890.3|890.1|889.3|890.5|890.3|890.1|889.3|0
1629098570000|2021-08-16 07:22:50|890|890|890|889.6|890.2|890|890|889.3|0
1629098580000|2021-08-16 07:23:00|889.9|889.4|890.1|889.3|890.5|890.2|889.5|889.2|0
1629098590000|2021-08-16 07:23:10|890|889.2|889.2|888.5|890|889.2|889|888.4|0
1629098600000|2021-08-16 07:23:20|889.1|888.3|888.5|888|889.2|888.3|888.5|888|0
1629098610000|2021-08-16 07:23:30||888.1||888||888.1||888|0
1629098620000|2021-08-16 07:23:40|888.4|887.6|888|887.2|888.5|888|888|887|0
1629098630000|2021-08-16 07:23:50|887.9|887|887.6|887.3|887.9|887.6|887.1|887|0
1629098640000|2021-08-16 07:24:00|887.7|887.4|888.4|887.6|888.5|888.1|887.4|887.3|0
1629098650000|2021-08-16 07:24:10|888.3|887.2|888|887.3|888.3|887.3|887.1|887|0
1629098660000|2021-08-16 07:24:20|888.2|887.2|887.7|886.9|888.4|887.3|886.5|886.4|0
1629098670000|2021-08-16 07:24:30|887.6|886.8|886|885.3|887.6|886.8|885.7|885.3|0
1629098680000|2021-08-16 07:24:40|885.9|885.6|885.7|885|885.9|885.6|885.2|885|0
1629098690000|2021-08-16 07:24:50|885.6|884.9|884.9|884.1|885.6|884.9|882.9|882.6|16162
1629098700000|2021-08-16 07:25:00|884.7|884.4|884.5|884|884.8|884.4|884.3|883.5|8355
1629098710000|2021-08-16 07:25:10|884.4|883.9|885|884.2|885.3|885.1|884|883.6|11061
1629098720000|2021-08-16 07:25:20|884.9|884.1|884.9|884.1|884.9|884.1|884.9|884.1|948
1629098730000|2021-08-16 07:25:30|885|884.2|885|884.4|885.4|884.8|885|884.2|935
1629098740000|2021-08-16 07:25:40||884.5||884.6||884.6||884.4|1250
1629098750000|2021-08-16 07:25:50|885.3|884.7|886|885.2|886.2|885.2|885.3|884.7|1002
1629098760000|2021-08-16 07:26:00|885.9|885.1|883.4|882.8|885.9|885.1|883.4|882.6|7288
1629098770000|2021-08-16 07:26:10|883.3|882.7|883.5|883|883.9|883.2|883.1|882.4|16007
1629098780000|2021-08-16 07:26:20|883.2|882.5|883.6|882.9|883.7|882.9|883|882.4|909
1629098790000|2021-08-16 07:26:30|883.5|882.6|883.6|882.9|883.6|882.9|883.5|882.6|750
1629098800000|2021-08-16 07:26:40||883||883.1||883.1||883|0
1629098810000|2021-08-16 07:26:50|883.7|883|884|883.2|884.1|883.6|883.6|883|3518
1629098820000|2021-08-16 07:27:00|884.1|883.3|884.7|884.1|885.1|884.4|884.1|883.3|5681
1629098830000|2021-08-16 07:27:10|884.8|884.2|885.1|884.5|885.1|884.5|884.8|884.2|790
1629098840000|2021-08-16 07:27:20|885.4|884.6|885.2|884.6|885.7|885.1|885.2|884.6|2500
1629098850000|2021-08-16 07:27:30|885.1|884.3|886.4|885.2|886.4|885.2|884.2|884|3055
1629098860000|2021-08-16 07:27:40|886.3|885.3|887.2|886.4|888.1|886.4|886.3|885.3|2213
1629098880000|2021-08-16 07:28:00|887.3|887|890|889.3|890.1|889.9|887.3|887|13881
1629098890000|2021-08-16 07:28:10|889.9|889.2|889.6|888.8|889.9|889.2|889.6|888.5|790
1629098900000|2021-08-16 07:28:20|889.5|888.7|889.3|888.5|889.5|888.7|889.3|888.4|0
1629098910000|2021-08-16 07:28:30||888.4||888.3||888.5||888.1|66
1629098920000|2021-08-16 07:28:40|889.5|889|889.5|889|889.6|889.1|889.3|889|17620
1629098930000|2021-08-16 07:28:50|890.4|889.3|890.3|889.6|890.6|890|889.5|889|14798
1629098940000|2021-08-16 07:29:00|890.4|890|890.8|890.1|891.6|890.4|890.4|890|2092
1629098950000|2021-08-16 07:29:10|890.7|890|891|890.3|891.8|891|890.7|890|2020
1629098960000|2021-08-16 07:29:20|890.9|889.8|890|889.5|890.9|889.8|889.4|889|16119
1629098970000|2021-08-16 07:29:30|889.9|889.6|889.9|889.1|889.9|889.6|889.2|889|6012
1629098980000|2021-08-16 07:29:40|890|889.2|889.9|889|890|889.3|889.9|889|563
1629098990000|2021-08-16 07:29:50|890|889.1|889.6|889|890|889.1|889.6|889|1100
1629099000000|2021-08-16 07:30:00|889.4|889.2|888.2|887.2|889.4|889.2|887.7|887|19823
1629099010000|2021-08-16 07:30:10|888.1|887.1|888.7|887.9|888.7|888.5|888.1|887|6308
1629099020000|2021-08-16 07:30:20|888.8|887.3|888.4|887.5|888.8|887.5|888|887.2|4026
1629099030000|2021-08-16 07:30:30|888.5|887.9|888.5|887.9|888.6|888.2|888.1|887.9|2380
1629099040000|2021-08-16 07:30:40|888.6|888|887.8|887|888.6|888.2|887.8|887|5569
1629099050000|2021-08-16 07:30:50|887.7|886.6|885.3|884.9|887.8|887.7|885.3|884.9|29636
1629099060000|2021-08-16 07:31:00|885.2|885|887.1|886.2|887.3|886.2|885|884.9|5850
1629099080000|2021-08-16 07:31:20|887.2|886.6|886.8|886.2|887.7|887|886.8|886|7343
1629099090000|2021-08-16 07:31:30|886.7|886|886.5|886|886.7|886.1|886.5|886|591
1629099110000|2021-08-16 07:31:50|886.6|886.1|887.6|886.7|887.6|886.7|886.6|886.1|1034
1629099120000|2021-08-16 07:32:00||886.8||887||887||886.8|0
1629099130000|2021-08-16 07:32:10||886.8||887||887||886.8|59
1629099140000|2021-08-16 07:32:20|887.5|886.8|886.5|886|887.6|887|886.5|886|3537
1629099150000|2021-08-16 07:32:30|886.6|885.8|886.2|885.3|886.6|885.8|886.2|885.3|725
1629099160000|2021-08-16 07:32:40|886.1|885.5|886.1|885.8|886.1|885.9|886.1|885.5|6301
1629099170000|2021-08-16 07:32:50|886|885.5|883.3|882.5|886|885.5|883.3|882.5|13529
1629099180000|2021-08-16 07:33:00|886.1|882.7|885.6|884.5|888.3|886.4|885.2|882.5|49524
1629099190000|2021-08-16 07:33:10|885.3|884.6|885.9|884.8|885.9|885|885|884.4|2994
1629099200000|2021-08-16 07:33:20|886.4|884.9|886.1|885.1|886.6|886|885.3|884.9|3365
1629099210000|2021-08-16 07:33:30|886.1|885.2|886.3|885.2|886.3|885.2|886.1|885|0
1629099220000|2021-08-16 07:33:40|887.2|885.8|888|886.6|888|886.6|887|885.6|1407
1629099240000|2021-08-16 07:34:00|887.8|886.4|887.5|886.1|888.2|887|887.5|886.1|516
1629099250000|2021-08-16 07:34:10|887.7|886.4|886.5|885.8|887.7|886.4|886.5|885.2|370
1629099260000|2021-08-16 07:34:20|886.7|885.4|886.4|885.7|886.7|885.7|886.4|885.4|0
1629099270000|2021-08-16 07:34:30|886.5|885.9|885.3|884.2|886.5|885.9|885.3|884.2|1132
1629099280000|2021-08-16 07:34:40|885.4|884.4|885.3|884.4|885.4|884.4|885.1|884.2|43
1629099290000|2021-08-16 07:34:50|885.1|884.2|885|884|885.1|884.2|884.8|883.8|2262
1629099300000|2021-08-16 07:35:00|884.8|883.8|884.4|883.3|884.8|883.8|884.4|883.2|458
1629099310000|2021-08-16 07:35:10|886.4|885.1|886.1|885|886.4|885.1|886.1|884.8|600
1629099320000|2021-08-16 07:35:20|886|885.3|885.9|884.8|886.2|885.4|885.9|884.7|369
1629099340000|2021-08-16 07:35:40|886.1|885|886.1|885.1|886.1|885.1|886.1|885|52
1629099360000|2021-08-16 07:36:00|885.5|885|885.9|884.6|886.1|885|885.5|884.3|152
1629099370000|2021-08-16 07:36:10|885.8||885.8||885.8||885.8||0
1629099390000|2021-08-16 07:36:30|886|884.8|886|885|886|885|885.8|884.8|175
1629099400000|2021-08-16 07:36:40|885.8|884.7|886.7|885.8|887.2|886|885.7|884.5|3866
1629099410000|2021-08-16 07:36:50|886.6|885.4|886.2|885.1|886.6|885.4|886.2|885.1|100
1629099420000|2021-08-16 07:37:00|886.3|884.9|886.3|885.1|886.3|885.1|886.1|884.9|0
1629099430000|2021-08-16 07:37:10|886.1|885.2|886|884.8|886.3|885.2|886|884.8|820
1629099440000|2021-08-16 07:37:20|886.2|885|886.5|885.3|886.9|885.7|886|884.8|518
1629099450000|2021-08-16 07:37:30|886.4|885.2|886.6|885.4|886.8|885.6|886.4|885.2|150
1629099460000|2021-08-16 07:37:40|886.8|885.2|886.6|885.2|886.8|885.2|886.6|885.2|0
1629099470000|2021-08-16 07:37:50|886|885|886.4|885.2|887.3|886|886|885|1765
1629099480000|2021-08-16 07:38:00|886.6|885.5|885.6|884.8|886.6|885.5|885.6|884.8|1050
1629099490000|2021-08-16 07:38:10|885.7|885|884.6|883.5|885.7|885|884.6|883.5|4483
1629099500000|2021-08-16 07:38:20|884.8|883.7|885.9|884.6|886|884.6|884.6|883.5|200
1629099510000|2021-08-16 07:38:30|885.6|884.8|885.7|884.8|886.4|885.1|885.6|884.6|1125
1629099520000|2021-08-16 07:38:40|885.6|884.6|887.3|886.2|887.3|886.2|885.6|884.6|434
1629099530000|2021-08-16 07:38:50|888.8|886.5|887.3|886.1|889|886.7|887|885.8|95
1629099540000|2021-08-16 07:39:00|887.1|885.9|887.3|886.1|887.3|886.1|887.1|885.9|50
1629099550000|2021-08-16 07:39:10|887.2|886|887.2|886|887.2|886|887.2|886|0
1629099560000|2021-08-16 07:39:20|887|885.8|887|885.8|887.2|886|886.8|885.6|350
1629099580000|2021-08-16 07:39:40|886.8|885.6|887.2|886.1|887.3|886.2|886.8|885.6|347
1629099590000|2021-08-16 07:39:50|887|885.9|887|885.9|887|885.9|887|885.9|55
1629099600000|2021-08-16 07:40:00|887.2|886.1|886.7|885.5|887.2|886.1|886.7|885.5|198
1629099610000|2021-08-16 07:40:10||886||886||886||886|587
1629099620000|2021-08-16 07:40:20|886.5|885.8|886|884.8|886.5|885.8|886|884.8|245
1629099630000|2021-08-16 07:40:30|886.1|885|886|885|886.1|885|885.9|884.8|0
1629099640000|2021-08-16 07:40:40|885.6|884.8|885.7|885|885.8|885|885.6|884.8|392
1629099650000|2021-08-16 07:40:50|885.5|884.8|885.6|885|885.7|885|885.4|884.8|130
1629099660000|2021-08-16 07:41:00|885.4|884.8|886.1|885.2|886.1|885.2|885.1|884.2|655
1629099670000|2021-08-16 07:41:10|885.9|885|885.9|884.9|885.9|885|885.9|884.9|0
1629099680000|2021-08-16 07:41:20|885.8|884.6|885.4|884.3|885.8|884.6|885.4|884.3|584
1629099690000|2021-08-16 07:41:30|885.6|884.4|885.2|884.4|885.6|884.6|885.2|884.4|166
1629099710000|2021-08-16 07:41:50|885|884.2|885|884.2|885|884.2|885|884.2|0
1629099720000|2021-08-16 07:42:00|885.2|884.4|884.2|883.2|885.2|884.4|884|882.9|448
1629099740000|2021-08-16 07:42:20|884|883|884.5|883.8|884.7|884|884|883|99
1629099750000|2021-08-16 07:42:30|884.4|884|884.6|883.3|884.8|884|884.3|883.3|913
1629099760000|2021-08-16 07:42:40|885.1|883.8|884.6|883.6|885.1|883.8|884.6|883.6|100
1629099770000|2021-08-16 07:42:50|884.7|883.7|884.8|884|885|884.2|884.7|883.7|1931
1629099780000|2021-08-16 07:43:00|885.4|884.8|886|885|886.3|885|885.4|884.7|1072
1629099790000|2021-08-16 07:43:10|886.2|884.9|886|884.9|886.2|885.1|886|884.9|100
1629099800000|2021-08-16 07:43:20|886.4|886.1|886.6|886.3|886.6|886.3|886.4|886.1|880
1629099810000|2021-08-16 07:43:30|886.1|885.2|886|885.1|886.3|885.4|886|885.1|0
1629099820000|2021-08-16 07:43:40|885.9|885.3|885.6|884.6|885.9|885.5|885.4|884.4|417
1629099840000|2021-08-16 07:44:00|885.4|884.4|885.6|885|885.6|885|885.4|884.4|100
1629099850000|2021-08-16 07:44:10|885.4|884.8|885.4|884.8|885.4|884.8|885.4|884.8|510
1629099860000|2021-08-16 07:44:20|885.6|885|886.2|885.5|886.5|885.5|885.6|885|719
1629099870000|2021-08-16 07:44:30|886.7|885.7|886.9|886|887.1|886.2|886.7|885.7|187
1629099880000|2021-08-16 07:44:40|886.3|885.5|886.3|885.7|886.5|886|886.1|885.5|212
1629099890000|2021-08-16 07:44:50|886.1|885.5|886.5|885.8|886.7|886|886.1|885.5|642
1629099900000|2021-08-16 07:45:00|886.7|886|887.7|886.6|887.9|886.8|886.7|886|159
1629099910000|2021-08-16 07:45:10|888|886.8|888.5|887.5|888.6|887.5|888|886.8|0
1629099920000|2021-08-16 07:45:20|888.4|887.3|888.1|887.1|888.4|887.4|888.1|887.1|412
1629099930000|2021-08-16 07:45:30|888.3|887.3|888.3|887.3|888.3|887.3|888.3|887.3|0
1629099940000|2021-08-16 07:45:40|888.1|887.2|888.3|887.3|888.5|887.5|888.1|887.2|350
1629099950000|2021-08-16 07:45:50|887.8|887|887.8|887|887.8|887|887.8|887|551
1629099960000|2021-08-16 07:46:00|887.6|886.8|887.3|886.3|887.8|887|887.3|886.3|1103
1629099970000|2021-08-16 07:46:10|887.5|886.5|888.7|887.7|888.7|887.7|887.1|886.3|2430
1629099980000|2021-08-16 07:46:20|888.9|887.9|887.7|886.7|888.9|887.9|887.7|886.7|4202
1629099990000|2021-08-16 07:46:30|887.5|886.4|888.2|887.4|888.3|887.4|887.3|886.3|1533
1629100000000|2021-08-16 07:46:40|888.1|887.2|888.1|887.4|888.1|887.4|887.9|887.2|48
1629100010000|2021-08-16 07:46:50|887.9|887.2|888.1|887.5|888.1|887.5|887.9|887.2|0
1629100020000|2021-08-16 07:47:00|888.3|887.3|888.3|887.3|888.3|887.3|888.3|887.3|0
1629100030000|2021-08-16 07:47:10|888.8|887.5|888.8|887.7|888.8|887.7|888.6|887.5|1866
1629100040000|2021-08-16 07:47:20|888.6|887.5|889.6|888.1|889.6|888.3|888.6|887.5|1564
1629100050000|2021-08-16 07:47:30|889|888.3|889.2|888.2|889.2|888.3|889|888|121
1629100060000|2021-08-16 07:47:40|888.9|887.7|888.6|887.7|888.9|887.7|888.4|887.5|1077
1629100070000|2021-08-16 07:47:50|888.8|888|889|887.9|889|888.1|888.7|887.7|325
1629100080000|2021-08-16 07:48:00|888.8|888.1|888.9|887.8|889|888.3|888.7|887.6|509
1629100100000|2021-08-16 07:48:20|888.7|887.6|889.4|888.4|890|889.3|888.7|887.6|850
1629100110000|2021-08-16 07:48:30|889.2|888.2|889.4|888.4|889.4|888.4|889.2|888.2|1229
1629100120000|2021-08-16 07:48:40||888.7||888.5||888.7||888.4|855
1629100130000|2021-08-16 07:48:50|||||||||150
1629100160000|2021-08-16 07:49:20|889.3|888.6|889.3|888.7|889.6|889|889.2|888.4|2242
1629100170000|2021-08-16 07:49:30|889|888.8|889.7|889.2|890|889.4|889|888.7|4479
1629100180000|2021-08-16 07:49:40|890|889.3|890|889.5|890.9|889.9|890|889.3|10071
1629100190000|2021-08-16 07:49:50|889.8|889.4|889.7|888.9|890|889.4|889.6|888.9|1581
1629100200000|2021-08-16 07:50:00||889||889||889||889|200
1629100210000|2021-08-16 07:50:10|889.6|889.1|889.3|888.7|889.7|889.1|889.2|888.7|0
1629100220000|2021-08-16 07:50:20|889.2|888.6|889.2|888.6|889.3|888.9|889.1|888.5|1388
1629100230000|2021-08-16 07:50:30|889.4|888.7|889.4|888.9|889.4|888.9|889.4|888.7|1059
1629100240000|2021-08-16 07:50:40|889.7|889|890|889.6|890.9|890|889.4|889|7124
1629100250000|2021-08-16 07:50:50|890.2|889.7|890|889.8|890.3|890|889.9|889.7|4685
1629100270000|2021-08-16 07:51:10|890.3|890|890.3|890|890.3|890|890|889.8|1701
1629100280000|2021-08-16 07:51:20|890.6|890.1|890.6|890.1|890.9|890.6|890.1|889.9|10191
1629100290000|2021-08-16 07:51:30|890.7|890|890.7|890.2|890.7|890.2|890.6|890|952
1629100300000|2021-08-16 07:51:40|890.6|890.1|890.5|890|890.6|890.1|890.5|890|1034
1629100310000|2021-08-16 07:51:50|890.4|890.1|890.4|890.2|890.6|890.2|890.4|890|1648
1629100320000|2021-08-16 07:52:00|890.3|890|890.6|890.1|890.7|890.5|890|889.4|12706
1629100330000|2021-08-16 07:52:10||890||890||890||890|150
1629100340000|2021-08-16 07:52:20|890.5|890.1|890.7|890.1|891.6|890.7|890.1|890|10846
1629100350000|2021-08-16 07:52:30|891.4|890.2|890.9|890.3|891.4|890.9|890.9|890.2|1839
1629100360000|2021-08-16 07:52:40|891.1|890.4|892|891.4|892|891.4|891.1|890.4|2018
1629100370000|2021-08-16 07:52:50|892.4|891.5|892.4|891.8|892.4|891.8|892.4|891.5|1000
1629100380000|2021-08-16 07:53:00|892.3|891.7|892|891.1|892.3|891.7|892|891|3068
1629100390000|2021-08-16 07:53:10|891.9|891|891.7|890.8|891.9|891|891.7|890.7|0
1629100400000|2021-08-16 07:53:20|891.6|890.9|891.8|891.1|892|891.1|891.3|890.7|5766
1629100410000|2021-08-16 07:53:30|891.7|891|891.6|891|891.7|891.3|891.5|890.9|1518
1629100430000|2021-08-16 07:53:50|891.7|891.1|892.4|891.8|892.4|891.9|891.6|891.1|3507
1629100440000|2021-08-16 07:54:00|892.3|891.9|893.2|892|893.2|892|892.3|891.9|1362
1629100450000|2021-08-16 07:54:10|893.6|892.1|894.8|894|894.8|894.1|893.2|892.1|7029
1629100460000|2021-08-16 07:54:20|894.7|893.9|894.5|893.7|894.7|893.9|894.5|893.7|0
1629100490000|2021-08-16 07:54:50|894.6|893.8|895|894.5|895.9|894.8|894.4|893.7|11796
1629100500000|2021-08-16 07:55:00|894.9|894.6|896.5|895.3|897.2|895.8|894.9|894.6|10980
1629100510000|2021-08-16 07:55:10|896.6|895.4|897.1|896.4|897.2|896.6|896.5|895.4|9957
1629100520000|2021-08-16 07:55:20|896.4|896.3|898.9|897.8|899.4|897.8|896.4|895.9|11993
1629100530000|2021-08-16 07:55:30|899.4|897.9|899.2|898.4|899.6|898.8|898.6|897.9|6324
1629100540000|2021-08-16 07:55:40|899.5|898.5|900|899.3|900.6|899.7|899.2|898.5|19713
1629100550000|2021-08-16 07:55:50|899.9|899.2|900|899.4|900.1|899.6|899.5|898.9|10495
1629100560000|2021-08-16 07:56:00|900.1|899.5|898.5|897.6|901.2|900.2|897.5|897.2|31550
1629100580000|2021-08-16 07:56:20|898|897.4|897.9|897.3|898|897.6|897.5|896.5|7355
1629100590000|2021-08-16 07:56:30|898|897.4|900|899.4|900|899.5|898|897.4|15294
1629100600000|2021-08-16 07:56:40|899.9|899.5|899.8|899.2|900.8|899.9|899.8|899.2|4966
1629100610000|2021-08-16 07:56:50|899.7|899|900|899.2|900|899.2|899.2|898.4|6875
1629100620000|2021-08-16 07:57:00|899.8|899|899.4|898.7|899.8|899|899.4|898.6|2098
1629100630000|2021-08-16 07:57:10|899.3|898.6|899.5|899|900|899.3|899.3|898.4|5070
1629100640000|2021-08-16 07:57:20|899.4|899.1|899.8|899.3|900|899.4|899.4|899.1|3093
1629100650000|2021-08-16 07:57:30|900|899.4|899.6|898.9|900|899.4|899.3|898.6|1557
1629100660000|2021-08-16 07:57:40|899.5|898.6|898.8|898.2|899.5|898.6|898.7|898.1|1369
1629100670000|2021-08-16 07:57:50|898.7|898.3|899.3|898.4|899.4|898.5|898.6|898.2|3257
1629100680000|2021-08-16 07:58:00|900|898.5|899.7|899.2|900|899.4|899.3|898.5|21296
1629100690000|2021-08-16 07:58:10|899.6|899|899.4|899|899.6|899|899.4|899|6762
1629100700000|2021-08-16 07:58:20|899.6|899.1|899.7|899|899.7|899.1|899.1|898.6|3061
1629100710000|2021-08-16 07:58:30|900|899.1|900|899.7|901.2|900|900|899.1|9341
1629100720000|2021-08-16 07:58:40|900.3|899.6|899.8|899.2|901.2|899.9|899.7|899.1|5994
1629100730000|2021-08-16 07:58:50|900|899.3|899.9|899.3|900|899.4|899.4|899.2|3867
1629100740000|2021-08-16 07:59:00|899.8||899.9||899.9||899.8||0
1629100750000|2021-08-16 07:59:10|899.8|899.4|899.6|899|899.8|899.4|899.4|899|3985
1629100760000|2021-08-16 07:59:20||899.1||899||899.1||899|0
1629100770000|2021-08-16 07:59:30|899.9|899.1|899.8|899.1|899.9|899.2|899.8|899|1000
1629100780000|2021-08-16 07:59:40|900|899.2|900.4|899.8|901.2|900.3|899.6|899|7731
1629100790000|2021-08-16 07:59:50|900.3|899.6|900.2|899.5|901.2|900.3|900|899.4|3782
1629100800000|2021-08-16 08:00:00|900.1|899.6|900.1|899.5|900.1|899.7|900.1|899.5|123
1629100810000|2021-08-16 08:00:10|900|899.2|899.3|898.6|900|899.2|899|898.4|3642
1629100820000|2021-08-16 08:00:20|899.2|898.5|899.3|898.4|899.4|898.5|899|898.3|241
1629100830000|2021-08-16 08:00:30|899.2|898.3|898.9|898.2|899.2|898.3|898.7|898.2|250
1629100840000|2021-08-16 08:00:40|898.8|898.3|898.6|897.7|898.9|898.3|898.2|897.7|2304
1629100850000|2021-08-16 08:00:50|898.5|897.5|898.3|897.7|898.7|897.8|898.3|897.4|2200
1629100860000|2021-08-16 08:01:00|898.2|897.6|898.2|897.5|898.2|897.6|898.2|897.4|0
1629100870000|2021-08-16 08:01:10|898.1|897.4|897.6|897|898.1|897.4|897.6|897|3595
1629100880000|2021-08-16 08:01:20|897.5|897.1|897.7|897|897.9|897.1|897.4|897|6891
1629100890000|2021-08-16 08:01:30|897.4||897.3||897.4||897.3||975
1629100900000|2021-08-16 08:01:40|897.4|897.1|897.9|897.3|897.9|897.3|897.3|897|2539
1629100910000|2021-08-16 08:01:50|898.3|897.4|898.3|897.5|898.5|897.6|898.3|897.4|1250
1629100920000|2021-08-16 08:02:00|898.2|897.4|897.9|897.3|898.2|897.6|897.7|897.2|1318
1629100930000|2021-08-16 08:02:10|897.8|897.2|898.6|897.7|898.8|898|897.8|897.2|3343
1629100940000|2021-08-16 08:02:20|898.3|897.9|898.8|898.2|898.9|898.2|898.3|897.7|1077
1629100950000|2021-08-16 08:02:30|898.9|898.1|898.8|898.2|898.9|898.4|898.6|898|762
1629100960000|2021-08-16 08:02:40|898.9|898.5|898.9|898.5|899.2|898.8|898.9|898.5|2365
1629100970000|2021-08-16 08:02:50|898.8||898.8||898.9||898.8||150
1629100980000|2021-08-16 08:03:00|898.9|898.6|899.6|899|900|899.5|898.9|898.6|3227
1629100990000|2021-08-16 08:03:10|||||||||700
1629101000000|2021-08-16 08:03:20|899.4||899.4||899.4||899.2||3122
1629101010000|2021-08-16 08:03:30|899.7|899.1|899.6|899.2|899.9|899.2|899.6|899|2900
1629101020000|2021-08-16 08:03:40||899.3||899.2||899.3||899.2|0
1629101030000|2021-08-16 08:03:50|899.5|899.1|899.6|899|899.6|899.2|899.4|899|426
1629101040000|2021-08-16 08:04:00|899.5|899.1|899.5|899|899.6|899.1|899.5|899|180
1629101050000|2021-08-16 08:04:10|899.6|899.1|899.6|899|899.6|899.1|899.5|899|0
1629101060000|2021-08-16 08:04:20|899.5|899.1|899.5|899|899.6|899.1|899.5|899|400
1629101070000|2021-08-16 08:04:30|899.6|899.1|899.5|899|899.6|899.1|899.5|899|1908
1629101080000|2021-08-16 08:04:40|||||||||300
1629101090000|2021-08-16 08:04:50|899.4||899.3||899.4||899.2||3106
1629101100000|2021-08-16 08:05:00|899.2|899.4|900|899.4|900.6|899.9|899.1|899|30088
1629101110000|2021-08-16 08:05:10|899.8|899.2|900|899.4|900.5|899.8|899.8|899.2|1716
1629101120000|2021-08-16 08:05:20|899.9|899.3|899.8|899.1|899.9|899.3|899.6|899|1788
1629101130000|2021-08-16 08:05:30|899.7|899|899.6|899|899.7|899|899.6|899|0
1629101140000|2021-08-16 08:05:40|899.5||899.5||899.5||899.5||250
1629101150000|2021-08-16 08:05:50|899.6|899.5|899.6|899.1|899.6|899.5|899.5|899|8621
1629101160000|2021-08-16 08:06:00|899.5|899.2|900.6|899.9|901.2|900.2|899.5|899.2|4190
1629101170000|2021-08-16 08:06:10|900.8|900.1|899.9|899.6|900.9|900.8|899.8|899.5|16158
1629101180000|2021-08-16 08:06:20||899.5||899.5||899.5||899.5|0
1629101190000|2021-08-16 08:06:30|899.8||899.6||899.8||899.6||14765
1629101200000|2021-08-16 08:06:40|899.9|899.7|899.9|899.7|899.9|899.7|899.6|899.7|679
1629101220000|2021-08-16 08:07:00|900|899.8|900.2|899.8|900.3|899.9|900|899.7|1227
1629101240000|2021-08-16 08:07:20|900.1|899.5|899.8|899.5|900.1|899.5|899.7|899.5|10652
1629101250000|2021-08-16 08:07:30|||||||||297
1629101270000|2021-08-16 08:07:50|899.1|899|898.7|898.1|899.8|899.1|897.9|897.7|49525
1629101280000|2021-08-16 08:08:00||898.2||898.2||898.2||898.2|0
1629101290000|2021-08-16 08:08:10|898.8|898.5|898.7|898.5|899.2|898.6|898.7|898.5|2286
1629101300000|2021-08-16 08:08:20|898.6|898.4|899.7|899.1|900|899.5|898.2|898.1|23087
1629101310000|2021-08-16 08:08:30|900|899.9|900|899.4|900.2|900|900|899.1|11450
1629101320000|2021-08-16 08:08:40|899.8|899.5|900.2|899.6|900.2|899.9|899.8|899.4|3638
1629101330000|2021-08-16 08:08:50|900.3|900|900.5|899.9|901.1|900.3|900.3|899.6|7008
1629101340000|2021-08-16 08:09:00|900.4|899.8|899.2|899|900.4|899.8|899.1|899|17222
1629101350000|2021-08-16 08:09:10|899.3|899.1|900.1|899.5|900.5|900.1|899.3|899|32035
1629101360000|2021-08-16 08:09:20|900|899.4|900.1|899.5|900.4|900.2|899.9|899.2|3281
1629101370000|2021-08-16 08:09:30|900|899.4|900|899.3|900|899.4|900|899.3|0
1629101380000|2021-08-16 08:09:40||899.2||899.2||899.2||899.2|0
1629101390000|2021-08-16 08:09:50|899.9||899.7||899.9||899.5||1360
1629101400000|2021-08-16 08:10:00|||||||||83
1629101410000|2021-08-16 08:10:10|899.6|899|899.6|899|899.6|899|899.2|899|2794
1629101420000|2021-08-16 08:10:20|899.5||899.2||899.6||899.1||17806
1629101430000|2021-08-16 08:10:30|899.1|898.7|898.4|898|899.1|898.8|898.4|898|24662
1629101440000|2021-08-16 08:10:40||898.1||898.1||898.1||898|0
1629101450000|2021-08-16 08:10:50|898.3|898|898.9|898.8|899.3|898.8|898.3|898|4068
1629101460000|2021-08-16 08:11:00|899.1|898.9|899.4|898.8|899.6|899.2|899.1|898.8|2014
1629101470000|2021-08-16 08:11:10|898.5|898.9|898.7|898.1|899.3|898.9|898.4|898|34097
1629101480000|2021-08-16 08:11:20|898.6|898|898.6|898.1|898.6|898.1|898.4|898|15580
1629101490000|2021-08-16 08:11:30|898.5|898|898.5|898.1|898.5|898.1|898.5|898|727
1629101500000|2021-08-16 08:11:40|898.8|898.2|899.3|898.6|899.5|898.7|898.5|898.2|2253
1629101510000|2021-08-16 08:11:50||898.5||898.6||898.6||898.5|480
1629101530000|2021-08-16 08:12:10|899.2|898.5|899|898.2|899.2|898.5|899|898.2|421
1629101540000|2021-08-16 08:12:20|898.9|898.3|899.6|898.9|899.7|899|898.9|898.3|14251
1629101550000|2021-08-16 08:12:30|899.9|899|899.8|899.2|900.3|899.5|899.7|899|1318
1629101560000|2021-08-16 08:12:40|899.7||899.7||899.7||899.7||60
1629101580000|2021-08-16 08:13:00|899.6||899.7||899.7||899.6||0
1629101590000|2021-08-16 08:13:10|899.6|899.3|900.5|899.8|900.6|900|899.5|899.3|6458
1629101600000|2021-08-16 08:13:20||899.7||899.7||899.7||899.7|0
1629101610000|2021-08-16 08:13:30|900.4|899.6|900|899.4|900.4|899.6|899.9|899.3|1019
1629101620000|2021-08-16 08:13:40|899.9|899.3|899|898.8|899.9|899.3|899|898.8|1952
1629101630000|2021-08-16 08:13:50|||||||||100
1629101640000|2021-08-16 08:14:00|898.9||898.9||899||898.9||1856
1629101650000|2021-08-16 08:14:10|898.8|898.6|899|898.5|899|898.8|898.7|898.5|15376
1629101660000|2021-08-16 08:14:20|899.9|898.6|900.4|899.5|900.9|899.5|899.5|898.5|12934
1629101670000|2021-08-16 08:14:30|900.2|899.4|900|899.3|900.2|899.5|900|899.2|0
1629101680000|2021-08-16 08:14:40||899.4||899.2||899.4||899.1|300
1629101690000|2021-08-16 08:14:50|899.9||899.9||899.9||899.8||500
1629101710000|2021-08-16 08:15:10|899.8||899.8||899.8||899.8||0
1629101720000|2021-08-16 08:15:20|899.9|899.4|900.3|899.7|900.9|899.9|899.9|899.4|6161
1629101730000|2021-08-16 08:15:30|900.2|899.6|900.2|899.5|900.2|899.7|900.2|899.4|0
1629101740000|2021-08-16 08:15:40|900.3|899.4|900|899.3|900.3|899.4|900|899.3|1228
1629101750000|2021-08-16 08:15:50|899.1|899|899.9|899.2|900|899.2|899.1|898.8|11939
1629101760000|2021-08-16 08:16:00|899|898.9|899.6|899.3|899.9|899.3|899|898.8|10404
1629101780000|2021-08-16 08:16:20|899.5|899.4|899.9|899.1|900|899.4|899.4|898.7|13867
1629101790000|2021-08-16 08:16:30|899.7||899.6||899.7||899.6||0
1629101800000|2021-08-16 08:16:40|899.5|899.2|899.6|899.2|899.6|899.2|899.5|899.2|433
1629101810000|2021-08-16 08:16:50|899.7|899.1|899.6|899.1|899.9|899.2|899.5|898.8|6319
1629101820000|2021-08-16 08:17:00|899.5|899|899.6|899|899.9|899.5|899.5|898.8|1811
1629101840000|2021-08-16 08:17:20|899.5|898.9|899.6|899.1|899.9|899.1|899.5|898.9|1826
1629101870000|2021-08-16 08:17:50|899.5|899|899.5|899|899.9|899|899.4|898.9|884
1629101880000|2021-08-16 08:18:00|899.4|898.9|898.9|898.5|899.4|898.9|898.9|898.5|4321
1629101890000|2021-08-16 08:18:10|898.8|898.6|899|898.5|899|898.8|898.7|898.5|4921
1629101900000|2021-08-16 08:18:20|898.9||898.9||898.9||898.9||400
1629101910000|2021-08-16 08:18:30|898.8|898.3|898.5|898|898.8|898.3|898.1|898|31800
1629101920000|2021-08-16 08:18:40|898.4||898.1||898.4||898.1||7329
1629101930000|2021-08-16 08:18:50|||||||||6036
1629101940000|2021-08-16 08:19:00|||||||||1412
1629101950000|2021-08-16 08:19:10|898.3|898.1|898.3|898|898.8|898.1|898.2|898|11737
1629101960000|2021-08-16 08:19:20|898.2||898.1||898.2||898.1||10454
1629101980000|2021-08-16 08:19:40|898|897.8|898.1|897.7|898.1|897.8|897.7|897.3|12839
1629101990000|2021-08-16 08:19:50|898|897.6|898.1|897.6|898.2|898|898|897.4|5224
1629102000000|2021-08-16 08:20:00|898|897.5|898.1|897.6|898.1|897.6|898|897.5|250
1629102010000|2021-08-16 08:20:10|898|897.5|898.1|897.7|898.1|897.7|898|897.3|2677
1629102020000|2021-08-16 08:20:20|898|897.6|897.3|897.2|898|897.6|897.3|897.2|411
1629102030000|2021-08-16 08:20:30|897.2|897|897.2|896.7|897.5|897|896.9|896.5|8576
1629102040000|2021-08-16 08:20:40|897.1|896.6|896.7|896|897.1|896.7|896.6|896|7778
1629102070000|2021-08-16 08:21:10||895.9||896||896||895.9|0
1629102090000|2021-08-16 08:21:30|896.6|895.9|896.6|896.1|897.3|896.6|895.9|895.4|7058
1629102100000|2021-08-16 08:21:40|896.7|896|896.5|896.1|897.1|896.6|896.5|895.9|4265
1629102110000|2021-08-16 08:21:50|896.4|895.6|895.9|895.4|896.4|895.7|895.7|895.2|14209
1629102120000|2021-08-16 08:22:00|896|895.3|895.5|895.1|896|895.6|895.4|895|10307
1629102140000|2021-08-16 08:22:20|895.6|895.2|895.8|895.3|896.1|895.3|895.6|895.2|2137
1629102150000|2021-08-16 08:22:30|895.7|895.2|894.7|894.4|895.8|895.2|894.7|894.3|6873
1629102160000|2021-08-16 08:22:40|894.6|894.2|894.7|894.3|894.7|894.3|894.6|894.2|133
1629102170000|2021-08-16 08:22:50|894.8|894.5|895.3|894.6|895.4|894.6|894.8|894.5|267
1629102180000|2021-08-16 08:23:00|895.2|894.5|895|894.5|895.2|894.5|895|894.5|2458
1629102190000|2021-08-16 08:23:10|894.9|894.3|894.3|894|894.9|894.3|894.2|894|5520
1629102200000|2021-08-16 08:23:20|894.2|893.8|894|893.4|894.2|893.8|894|893.2|1137
1629102210000|2021-08-16 08:23:30|893.9|893.2|893.8|893.2|893.9|893.2|893.7|893.2|500
1629102220000|2021-08-16 08:23:40|893.7||893.7||893.7||893.6||0
1629102240000|2021-08-16 08:24:00|893.6||893.6||893.6||893.6||0
1629102250000|2021-08-16 08:24:10|||||||||80
1629102260000|2021-08-16 08:24:20|893.7|893.4|893.3|893.2|894.1|893.5|893.3|893.2|2826
1629102270000|2021-08-16 08:24:30|||||||||19
1629102280000|2021-08-16 08:24:40|893.2|893.1|893.2|893|893.2|893.1|893.2|893|2248
1629102300000|2021-08-16 08:25:00|893.1|892.8|892.8|892.1|893.1|892.8|892.8|892.1|7249
1629102310000|2021-08-16 08:25:10||892.2||892.2||892.2||892.2|0
1629102320000|2021-08-16 08:25:20|892.9|892.3|893|892.6|893.2|892.7|892.9|892.3|654
1629102330000|2021-08-16 08:25:30|892.8||892.8||892.8||892.8||0
1629102340000|2021-08-16 08:25:40||892.5||892.5||892.5||892.5|0
1629102350000|2021-08-16 08:25:50|892.9|892.6|893.3|892.8|893.3|893.1|892.8|892.6|3502
1629102360000|2021-08-16 08:26:00|893.4|892.9|894.9|893.9|895.1|893.9|893.4|892.9|1713
1629102380000|2021-08-16 08:26:20|||||||||235
1629102390000|2021-08-16 08:26:30|894.8|894|894.9|894.2|894.9|894.2|894.8|894|55
1629102400000|2021-08-16 08:26:40|||||||||350
1629102420000|2021-08-16 08:27:00|895.1|894.3|894.8|894.3|895.1|894.8|894.8|894.3|1340
1629102430000|2021-08-16 08:27:10|894.7|894.1|894.5|894|894.7|894.1|894.4|894|859
1629102440000|2021-08-16 08:27:20|894.4|893.9|893.9|893.3|894.4|893.9|893.8|893.2|1377
1629102450000|2021-08-16 08:27:30|893.8|893.2|893.7|893|893.8|893.2|893.7|893|0
1629102460000|2021-08-16 08:27:40|893.6|893.1|893.4|892.9|893.6|893.1|893.4|892.8|244
1629102470000|2021-08-16 08:27:50|893.5|893.4|893.9|893.4|894.3|893.7|893.5|893.3|2844
1629102480000|2021-08-16 08:28:00|893.8|893.2|893.9|893.3|894.2|893.9|893.8|893.2|7250
1629102490000|2021-08-16 08:28:10|894|893.9|894|893.4|894|893.9|893.9|893.3|857
1629102500000|2021-08-16 08:28:20|893.9|893.3|893.9|893.4|893.9|893.4|893.9|893.1|0
1629102510000|2021-08-16 08:28:30|893.8|893.2|893.8|893.2|894|893.2|893.8|893.1|606
1629102520000|2021-08-16 08:28:40|893.7|893.1|893.7|893.1|893.7|893.1|893.7|893|0
1629102530000|2021-08-16 08:28:50|893.8|893.7|894.4|893.9|894.8|894.1|893.8|893.7|5893
1629102540000|2021-08-16 08:29:00|894.3|893.7|894.3|893.7|894.4|893.9|894.2|893.6|0
1629102550000|2021-08-16 08:29:10|894.4|893.5|894|893.5|894.4|893.6|893.9|893.2|0
1629102560000|2021-08-16 08:29:20|894.1|893.4|894|893.5|894.1|894|893.9|893.2|1300
1629102570000|2021-08-16 08:29:30|893.9|893.3|893.2|892.7|893.9|893.4|893.2|892.7|110
1629102580000|2021-08-16 08:29:40|893.1|892.6|892.6|892.2|893.1|892.6|892.6|892.1|537
1629102590000|2021-08-16 08:29:50||892.1||892||892.1||892|0
1629102600000|2021-08-16 08:30:00|892.5|891.9|892.2|891.6|892.5|892.1|891.9|891.3|6325
1629102610000|2021-08-16 08:30:10|892.3|891.7|892.1|891.6|892.5|891.7|892.1|891.6|733
1629102620000|2021-08-16 08:30:20|892|891.5|891.6|891.2|892|891.6|891.6|891.2|17118
1629102630000|2021-08-16 08:30:30|891.5||891.7||891.7||891.5||200
1629102640000|2021-08-16 08:30:40|891.8|891.7|891.2|891|891.8|891.7|891.2|891|7511
1629102650000|2021-08-16 08:30:50|||||||||49
1629102660000|2021-08-16 08:31:00|891.1|890.8|891.4|890.8|891.7|890.9|891.1|890.5|1078
1629102670000|2021-08-16 08:31:10|891.3|890.9|891.4|890.9|891.4|890.9|891.3|890.9|0
1629102680000|2021-08-16 08:31:20|891.5|891|891.5|891.2|891.5|891.2|891.5|891|345
1629102690000|2021-08-16 08:31:30|891.7|891|891.7|891.3|891.7|891.4|891.5|891|1915
1629102700000|2021-08-16 08:31:40|891.6|891.5|891.6|891.2|891.6|891.5|891.6|891.1|135
1629102710000|2021-08-16 08:31:50|891.5|891.1|891.3|890.8|891.5|891.1|891.2|890.7|1509
1629102720000|2021-08-16 08:32:00|891.2|890.7|891.3|891|891.7|891.6|891.2|890.7|4105
1629102730000|2021-08-16 08:32:10|891.4|891.1|892|891.5|892.2|892|891.4|891.1|5052
1629102750000|2021-08-16 08:32:30|892.1|891.6|892.1|891.7|892.9|892.1|892.1|891.6|1857
1629102760000|2021-08-16 08:32:40|892|891.6|892|891.6|892|891.6|892|891.5|0
1629102770000|2021-08-16 08:32:50||891.5||891.5||891.5||891.5|0
1629102790000|2021-08-16 08:33:10|891.9|891.6|891.8|891.3|892|891.6|891.6|891.3|4129
1629102800000|2021-08-16 08:33:20|891.7||891.6||891.7||891.6||100
1629102820000|2021-08-16 08:33:40||891.2||891.2||891.2||891.2|0
1629102830000|2021-08-16 08:33:50|891.5|891.1|891.1|890.6|891.6|891.1|891.1|890.4|2173
1629102840000|2021-08-16 08:34:00|891.2||891.2||891.2||891.2||150
1629102850000|2021-08-16 08:34:10|891.3|890.9|891.2|890.9|891.3|891|891.2|890.9|1422
1629102860000|2021-08-16 08:34:20|||||||||377
1629102870000|2021-08-16 08:34:30|891.5|891|891.8|891.3|891.8|891.3|891.5|891|1859
1629102880000|2021-08-16 08:34:40|891|891.1|891.4|890.9|891.8|891.2|891|890.9|10397
1629102890000|2021-08-16 08:34:50|891.3|890.7|890.8|890.4|891.3|890.7|890.8|890.4|2140
1629102900000|2021-08-16 08:35:00|890.7|890.2|891.4|890.8|891.5|890.8|890.5|890|4560
1629102910000|2021-08-16 08:35:10|891.3|890.7|891.2|890.6|891.3|890.7|891.1|890.5|501
1629102930000|2021-08-16 08:35:30|||||||||226
1629102940000|2021-08-16 08:35:40|891.3|890.7|891.4|890.8|891.4|890.8|891.2|890.7|600
1629102950000|2021-08-16 08:35:50|891.7|890.9|892.3|891.7|892.4|892|891.7|890.9|7761
1629102960000|2021-08-16 08:36:00|892.2|891.8|892.2|892|892.3|892|892.1|891.4|4913
1629102970000|2021-08-16 08:36:10|892.3|892.1|893.2|892.5|893.2|892.5|892.3|892.1|2186
1629102990000|2021-08-16 08:36:30|893.1|892.3|892.9|892.4|893.1|892.4|892.9|892.3|0
1629103000000|2021-08-16 08:36:40|892.8|892.3|893.5|893.2|893.9|893.3|892.7|892.3|6476
1629103010000|2021-08-16 08:36:50|893.9|893.3|894.4|893.7|894.5|893.7|893.9|893.3|1750
1629103020000|2021-08-16 08:37:00|894.3|893.6|894.2|893.5|894.3|893.7|894.2|893.4|300
1629103030000|2021-08-16 08:37:10|894.1|893.4|894.1|893.3|894.1|893.4|893.9|893.2|0
1629103040000|2021-08-16 08:37:20|894.4|893.4|894.4|893.9|894.4|893.9|894.3|893.4|895
1629103050000|2021-08-16 08:37:30|894.7|894.4|894.9|894.1|895.2|894.6|894.4|893.7|7407
1629103060000|2021-08-16 08:37:40|895.1|894.3|896.7|895.9|897|896.1|895.1|894.3|1663
1629103070000|2021-08-16 08:37:50|896.6|896|898.2|897.5|898.4|897.5|896.5|896|3971
1629103080000|2021-08-16 08:38:00|898|897.4|897.5|897.3|898|897.4|897.5|897|1823
1629103090000|2021-08-16 08:38:10|897.4|897|897.1|896.3|897.5|897.3|897.1|896.3|1408
1629103100000|2021-08-16 08:38:20|897|896.2|896.6|895.9|897|896.2|896.6|895.9|0
1629103110000|2021-08-16 08:38:30|896.5|895.8|895.8|895.2|896.5|895.8|895.6|895.2|1950
1629103120000|2021-08-16 08:38:40|895.7||895.7||895.7||895.5||883
1629103130000|2021-08-16 08:38:50|895.6||895.7||895.7||895.6||200
1629103140000|2021-08-16 08:39:00|895.6|895|895.4|895|895.6|895|895.4|894.7|497
1629103150000|2021-08-16 08:39:10|895.5|895.1|895.6|895.4|895.7|895.4|895.5|895.1|701
1629103160000|2021-08-16 08:39:20|895.5|895.2|895.6|895.1|895.6|895.2|895.5|895|125
1629103170000|2021-08-16 08:39:30|895.7|895.2|895.3|895.2|895.9|895.5|895.3|895|1714
1629103180000|2021-08-16 08:39:40|895.2|895|895|894.2|895.2|895|895|894.1|658
1629103190000|2021-08-16 08:39:50|895.2|894.3|895.1|894.3|895.4|894.5|895.1|894.3|1324
1629103200000|2021-08-16 08:40:00|895|895|894.9|894.1|895|895|894.9|894.1|500
1629103220000|2021-08-16 08:40:20||894||894.1||894.1||893.9|330
1629103230000|2021-08-16 08:40:30|895|894.2|895.3|894.8|895.4|894.8|895|894.2|1513
1629103240000|2021-08-16 08:40:40|895.2|894.6|894.8|894.2|895.2|894.6|894.5|893.9|813
1629103250000|2021-08-16 08:40:50||894||894.1||894.1||894|0
1629103260000|2021-08-16 08:41:00||894||894.4||894.4||894|65
1629103270000|2021-08-16 08:41:10|894.9|894.5|894.8|894.4|894.9|894.6|894.8|894.4|1000
1629103290000|2021-08-16 08:41:30|||||||||166
1629103310000|2021-08-16 08:41:50|894.9|894.5|895|894.4|895.4|894.7|894.9|894.4|937
1629103320000|2021-08-16 08:42:00|894.9|894.2|894.4|893.7|894.9|894.2|894.4|893.7|2087
1629103330000|2021-08-16 08:42:10|894.3|893.6|894.3|893.6|894.3|893.8|894.3|893.6|800
1629103340000|2021-08-16 08:42:20|894.2|893.5|893.5|893|894.2|893.5|893.5|893|3417
1629103350000|2021-08-16 08:42:30|||||||||27
1629103360000|2021-08-16 08:42:40||893.1||893||893.2||893|316
1629103370000|2021-08-16 08:42:50|893.6|893.1|893|892.6|893.7|893.5|893|892.6|1416
1629103380000|2021-08-16 08:43:00|||||||||8
1629103390000|2021-08-16 08:43:10|892.9|892.7|892.5|891.7|893.2|892.8|892.4|891.6|4273
1629103400000|2021-08-16 08:43:20||891.8||892.2||892.2||891.8|0
1629103410000|2021-08-16 08:43:30|892.6|892.1|893.2|892.6|893.2|892.9|892.5|892.1|2124
1629103420000|2021-08-16 08:43:40|893.1|892.5|894.6|893.9|895.1|895|893.1|892.5|40119
1629103430000|2021-08-16 08:43:50|894.8|894|895.2|894.5|895.2|894.5|894.6|894|2085
1629103460000|2021-08-16 08:44:20|895.6|894.6|896.2|895.3|896.4|895.3|895.6|894.6|2340
1629103470000|2021-08-16 08:44:30|896.1|895.2|895.3|894.7|896.1|895.2|895.3|894.6|2177
1629103480000|2021-08-16 08:44:40|895.5|894.8|895.4|894.9|895.8|895|895.4|894.8|627
1629103490000|2021-08-16 08:44:50|895.3|894.8|894.2|893.6|895.3|894.8|894.2|893.5|2065
1629103500000|2021-08-16 08:45:00|893.9|893.5|893.7|893.2|893.9|893.5|893.7|893.2|200
1629103510000|2021-08-16 08:45:10|893.6|893.3|894.6|893.8|894.8|894|893.6|893.2|3622
1629103520000|2021-08-16 08:45:20|894.4|893.6|894|893.5|894.4|893.7|893.8|893.5|920
1629103530000|2021-08-16 08:45:30|894.4|893.6|894.3|893.5|894.4|893.8|894.3|893.5|394
1629103540000|2021-08-16 08:45:40|894.2||894.1||894.2||894||0
1629103550000|2021-08-16 08:45:50|||||||||20
1629103560000|2021-08-16 08:46:00|894.2|893.6|894.4|893.9|894.4|893.9|894.1|893.5|1322
1629103580000|2021-08-16 08:46:20|894.3|893.7|894.3|893.6|894.4|893.9|894.3|893.5|500
1629103590000|2021-08-16 08:46:30||893.7||893.5||893.7||893.5|0
1629103610000|2021-08-16 08:46:50||894||894||894||894|0
1629103620000|2021-08-16 08:47:00|894.4|894.1|894.3|893.5|894.6|894.3|894.3|893.5|3389
1629103630000|2021-08-16 08:47:10|||||||||250
1629103650000|2021-08-16 08:47:30|894.2||893.9||894.2||893.8||0
1629103660000|2021-08-16 08:47:40|893.8||893.9||893.9||893.8||0
1629103670000|2021-08-16 08:47:50|894.2|893.6|893.9|893.6|894.2|893.6|893.9|893.6|483
1629103680000|2021-08-16 08:48:00|893.8|893.5|893.7|893.5|893.8|893.6|893.6|893.5|2732
1629103690000|2021-08-16 08:48:10|893.6||893.7||893.7||893.6||182
1629103700000|2021-08-16 08:48:20|893.6||893.6||893.7||893.6||1217
1629103720000|2021-08-16 08:48:40|893.9|893.6|893.9|893.5|894.2|893.9|893.7|893.5|10239
1629103740000|2021-08-16 08:49:00|894|893.6|894.4|893.8|894.6|894|894|893.6|542
1629103750000|2021-08-16 08:49:10|894.3|893.7|894.2|893.6|894.3|893.7|893.9|893.5|1434
1629103760000|2021-08-16 08:49:20|894.1|893.7|894.2|893.7|894.3|893.7|894.1|893.7|0
1629103770000|2021-08-16 08:49:30|894.3|893.8|893.1|892.6|894.3|893.8|893.1|892.5|17138
1629103780000|2021-08-16 08:49:40|893.3|892.7|892.3|892|893.3|893.1|892.2|892|870
1629103790000|2021-08-16 08:49:50|892.6|892.1|892.3|892|892.6|892.2|892.1|892|7578
1629103800000|2021-08-16 08:50:00|892.2|891.9|892.2|891.6|892.2|891.9|892.2|891.5|451
1629103820000|2021-08-16 08:50:20|892.3|891.7|892.3|891.7|892.3|891.9|892.2|891.6|204
1629103830000|2021-08-16 08:50:30|892.5|892|892.9|892.4|892.9|892.4|892.3|892|1477
1629103840000|2021-08-16 08:50:40|893|892|892.6|891.9|893.3|892.1|892.6|891.5|10689
1629103850000|2021-08-16 08:50:50|892.9|892.8|893.1|892.3|893.2|892.8|892.5|891.9|15947
1629103860000|2021-08-16 08:51:00|893.2|892.4|893.2|892.4|893.9|893.2|893.2|892.3|12514
1629103870000|2021-08-16 08:51:10|893.1|892.3|892.2|892|893.3|892.6|891.9|891.4|11029
1629103880000|2021-08-16 08:51:20|892.4|892.1|892.6|892|892.8|892.1|892.4|892|297
1629103890000|2021-08-16 08:51:30|892.7|892.1|892.9|892.3|893.2|892.4|892.7|892.1|0
1629103910000|2021-08-16 08:51:50|893.2|892.4|893.8|892.9|893.8|892.9|893.2|892.4|4344
1629103920000|2021-08-16 08:52:00|893.9|893|894.1|893.5|894.2|893.5|893.9|893|300
1629103930000|2021-08-16 08:52:10|894.2|893.7|894|893.2|894.8|893.9|893.8|893.2|5410
1629103950000|2021-08-16 08:52:30|893.9|893|893.7|893|893.9|893.2|893.5|892.9|659
1629103960000|2021-08-16 08:52:40|893.8||893.9||893.9||893.8||0
1629103980000|2021-08-16 08:53:00|893.8||893.8||893.8||893.8||0
1629104010000|2021-08-16 08:53:30|893.7||893.6||893.7||893.6||0
1629104020000|2021-08-16 08:53:40|893.7|893.1|893.7|893.1|893.7|893.1|893.6|893|1200
1629104030000|2021-08-16 08:53:50|893.6|893|893.7|893.3|893.7|893.3|893.6|893|0
1629104050000|2021-08-16 08:54:10|893.8|893.4|894.5|893.7|894.5|893.9|893.8|893.3|1847
1629104060000|2021-08-16 08:54:20|||||||||14
1629104070000|2021-08-16 08:54:30|894.7|893.8|894.9|894.3|895|894.3|894.7|893.8|1000
1629104080000|2021-08-16 08:54:40|895|894.4|895|894.4|895|894.4|895|894.4|0
1629104090000|2021-08-16 08:54:50|894.9|894.3|894.6|894.1|894.9|894.3|894.5|894.1|813
1629104100000|2021-08-16 08:55:00|894.5|893.9|893.8|893|894.5|893.9|893.8|892.9|860
1629104110000|2021-08-16 08:55:10||892.9||893||893||892.9|0
1629104130000|2021-08-16 08:55:30|||||||||32
1629104140000|2021-08-16 08:55:40|||||||||20
1629104150000|2021-08-16 08:55:50|||||||||875
1629104160000|2021-08-16 08:56:00|893.7|893.3|894.1|893.3|894.2|893.7|893.7|893.3|4140
1629104170000|2021-08-16 08:56:10|894.2|893.4|894.3|893.4|894.4|893.4|894.2|893.4|0
1629104200000|2021-08-16 08:56:40|894.2||894.1||894.2||894.1||0
1629104210000|2021-08-16 08:56:50|894|893.5|894.2|893.5|894.2|893.5|893.8|893.5|0
1629104220000|2021-08-16 08:57:00|894.1|893.4|893.8|893.4|894.1|893.4|893.8|893.4|178
1629104230000|2021-08-16 08:57:10|894|893.5|894.1|893.7|894.2|893.8|894|893.4|2200
1629104250000|2021-08-16 08:57:30|894|893.9|894.4|893.9|894.5|894.3|894|893.9|1156
1629104260000|2021-08-16 08:57:40|894.3|893.7|894|893.4|894.3|893.9|893.4|893.3|12596
1629104270000|2021-08-16 08:57:50|||||||||70
1629104290000|2021-08-16 08:58:10|893.9|893.3|893.6|892.8|893.9|893.3|893.3|892.5|1123
1629104300000|2021-08-16 08:58:20|893.5|892.7|893.5|892.8|893.5|892.8|893.5|892.7|248
1629104310000|2021-08-16 08:58:30|893.4|892.7|892.9|892.7|893.4|892.7|892.9|892.7|0
1629104320000|2021-08-16 08:58:40|892.8|892.5|892.8|892.3|892.8|892.5|892.6|892|1412
1629104330000|2021-08-16 08:58:50|892.9|892.5|893.6|892.8|893.7|892.9|892.9|892.5|798
1629104340000|2021-08-16 08:59:00|||||||||120
1629104350000|2021-08-16 08:59:10|893.5||893.5||893.5||893.5||0
1629104370000|2021-08-16 08:59:30|893.7|892.9|894|893.1|894.1|893.1|893.7|892.9|496
1629104400000|2021-08-16 09:00:00|894.1|893.2|894.3|893.6|894.5|893.8|894.1|893.2|1140
1629104410000|2021-08-16 09:00:10|894.5|893.7|894.3|893.7|894.8|893.9|894.3|893.6|1663
1629104420000|2021-08-16 09:00:20|894.2|893.6|894.3|893.8|894.3|894|894.1|893.6|162
1629104430000|2021-08-16 09:00:30|894.5|893.9|894.6|894|894.7|894.1|893.9|893.7|2065
1629104440000|2021-08-16 09:00:40|894.8|894.2|895|894.5|895|894.5|894.8|894|1666
1629104450000|2021-08-16 09:00:50|895.2|894.6|895.2|894.7|895.2|894.8|895.2|894.6|700
1629104460000|2021-08-16 09:01:00|895.1|895|895.6|894.6|895.7|895|895|894.5|18
1629104490000|2021-08-16 09:01:30|895.5|895|896.5|895.6|896.6|895.6|895.4|895|1663
1629104500000|2021-08-16 09:01:40|896.6|895.7|897.2|895.9|897.2|895.9|896.6|895.7|610
1629104510000|2021-08-16 09:01:50|897.1|896.1|897|896.3|897.1|896.4|896.9|896.1|184
1629104520000|2021-08-16 09:02:00|896.9|896.1|896.4|895.8|896.9|896.2|896.3|895.6|1410
1629104530000|2021-08-16 09:02:10|896.3|895.7|896|895.5|896.3|895.7|896|895.3|0
1629104540000|2021-08-16 09:02:20|896.2|895.6|896.2|895.5|896.3|895.7|896.2|895.4|156
1629104550000|2021-08-16 09:02:30|896.1|895.4|895.6|895.1|896.1|895.4|895.6|895|0
1629104560000|2021-08-16 09:02:40|895.8|895.2|896|895.2|896.1|895.2|895.7|895.2|333
1629104600000|2021-08-16 09:03:20|895.9|895.1|895.7|895.1|895.9|895.1|895.7|895.1|0
1629104610000|2021-08-16 09:03:30|895.8|895.2|895.7|895.3|895.8|895.3|895.7|895.2|1347
1629104620000|2021-08-16 09:03:40|895.8|895.4|896.5|895.7|896.5|895.7|895.8|895.2|2610
1629104630000|2021-08-16 09:03:50|896.3|895.6|896.4|895.7|896.4|895.7|896.1|895.5|2750
1629104640000|2021-08-16 09:04:00|896.5||896.5||896.6||896.5||0
1629104650000|2021-08-16 09:04:10|896.6|895.8|896.7|896|896.8|896|896.6|895.8|0
1629104660000|2021-08-16 09:04:20|896.6|896.1|896.3|895.7|896.6|896.3|896|895.5|829
1629104690000|2021-08-16 09:04:50|896.2||896.2||896.2||896.2||95
1629104700000|2021-08-16 09:05:00|896.1|895.4|895.7|895.1|896.1|895.7|895.2|895|11535
1629104710000|2021-08-16 09:05:10|895.8|895.2|895.7|895.2|895.8|895.3|895.7|895.2|220
1629104720000|2021-08-16 09:05:20|895.6|895.1|895.6|895|895.6|895.1|895.6|895|0
1629104740000|2021-08-16 09:05:40|895.5|895.1|895.7|895.2|895.7|895.2|895.4|895|1356
1629104750000|2021-08-16 09:05:50||895.3||895.1||895.3||895|120
1629104760000|2021-08-16 09:06:00|||||||||300
1629104770000|2021-08-16 09:06:10||895.4||895.4||895.4||895.4|0
1629104780000|2021-08-16 09:06:20||895.1||895.1||895.1||895|0
1629104800000|2021-08-16 09:06:40|895.5|895|895.5|895|895.5|895|895.5|895|1265
1629104820000|2021-08-16 09:07:00|||||||||100
1629104840000|2021-08-16 09:07:20|895.4|894.9|895.7|895.3|895.7|895.3|895.1|894.8|8658
1629104850000|2021-08-16 09:07:30|895.6|895.1|895.9|895.2|895.9|895.2|895.6|895.1|0
1629104860000|2021-08-16 09:07:40|895.5|895.3|895.9|895.3|895.9|895.3|895.5|895.3|1000
1629104870000|2021-08-16 09:07:50|||||||||400
1629104880000|2021-08-16 09:08:00|895.8|895.2|895.8|895.2|895.8|895.2|895.8|895.2|0
1629104890000|2021-08-16 09:08:10|895.7|895.1|895.6|895.2|895.7|895.2|895.5|895.1|810
1629104900000|2021-08-16 09:08:20||895.1||895.1||895.1||895.1|17
1629104910000|2021-08-16 09:08:30|895.5||895.5||895.5||895.5||100
1629104920000|2021-08-16 09:08:40|895.4|895.2|895.6|895.2|895.6|895.4|895.4|895.1|612
1629104930000|2021-08-16 09:08:50|895.8|895.3|896.1|895.4|896.1|895.4|895.8|895.3|545
1629104940000|2021-08-16 09:09:00|896|895.9|895.9|895.4|896|895.9|895.9|895.4|200
1629104950000|2021-08-16 09:09:10|895.8|895.3|895.8|895.2|895.8|895.3|895.8|895.2|0
1629104960000|2021-08-16 09:09:20||895.5||895.5||895.6||895.5|0
1629104970000|2021-08-16 09:09:30|895.7|895.6|895.7|895.1|895.8|895.6|895.6|895.1|9466
1629104980000|2021-08-16 09:09:40|895.8|895.2|895.7|895.2|895.8|895.2|895.7|895.1|519
1629104990000|2021-08-16 09:09:50|895.8||895.6||895.8||895.6||1000
1629105000000|2021-08-16 09:10:00|895.5|895.1|895.6|895.1|895.6|895.2|895.5|895.1|2140
1629105010000|2021-08-16 09:10:10|895.5|895|895.5|895|895.5|895|895.1|894.7|8065
1629105040000|2021-08-16 09:10:40|895.6|895.1|895.5|895.3|895.6|895.4|895.5|895.1|975
1629105050000|2021-08-16 09:10:50|895.6|895.4|895.7|895.2|896|895.6|895.6|895.1|527
1629105060000|2021-08-16 09:11:00|895.8|895.1|895.8|895.2|895.8|895.2|895.7|895.1|0
1629105080000|2021-08-16 09:11:20||895.3||895.3||895.3||895.3|0
1629105090000|2021-08-16 09:11:30|895.9|895.4|895.9|895.4|895.9|895.7|895.8|895.3|1282
1629105100000|2021-08-16 09:11:40|896|895.5|897.2|896.7|897.2|896.7|896|895.5|3165
1629105110000|2021-08-16 09:11:50|897.4|896.8|897.8|897.5|898|897.5|897.4|896.8|2621
1629105120000|2021-08-16 09:12:00|897.7|897.4|897.8|897.3|897.8|897.4|897.7|897.3|0
1629105130000|2021-08-16 09:12:10|897.7|897.1|897.7|897|897.7|897.1|897.7|897|105
1629105150000|2021-08-16 09:12:30|897.6|896.8|897.2|896.4|897.6|897|897|896.3|555
1629105160000|2021-08-16 09:12:40|897.3|896.7|897|896.6|897.4|896.8|896.9|896.4|2201
1629105170000|2021-08-16 09:12:50|896.9|896.5|896.7|896.2|896.9|896.5|896.7|896.2|0
1629105180000|2021-08-16 09:13:00||896.4||896.4||896.4||896.4|0
1629105190000|2021-08-16 09:13:10|896.6|896.2|896.6|896.4|896.6|896.4|896.6|896|87
1629105200000|2021-08-16 09:13:20||896.3||896.2||896.3||896.1|0
1629105210000|2021-08-16 09:13:30|896.5|896.1|896.9|896.5|897|896.5|896.5|896.1|68
1629105220000|2021-08-16 09:13:40||896.2||896.3||896.3||896.2|0
1629105240000|2021-08-16 09:14:00|896.8|896.2|896.6|896.2|896.8|896.2|896.4|896.2|351
1629105250000|2021-08-16 09:14:10|896.8|896|896.8|896.2|896.8|896.2|896.6|896|0
1629105260000|2021-08-16 09:14:20|896.6|896.3|896.8|896.3|896.9|896.4|896.6|896.3|2000
1629105270000|2021-08-16 09:14:30||896.2||896.4||896.4||896.2|0
1629105280000|2021-08-16 09:14:40||896.2||896.2||896.2||896.2|0
1629105300000|2021-08-16 09:15:00|896.6|896|896.6|896.2|896.6|896.2|896.4|896|616
1629105310000|2021-08-16 09:15:10|896.5|896|896.2|895.5|896.5|896|896|895.4|1281
1629105340000|2021-08-16 09:15:40|896.1|895.4|896|895.4|896.1|895.4|896|895.3|0
1629105350000|2021-08-16 09:15:50||895.3||895.2||895.3||895.2|0
1629105370000|2021-08-16 09:16:10|895.9||895.7||895.9||895.7||0
1629105390000|2021-08-16 09:16:30|895.6|895|895.4|895|895.6|895|895.4|895|2056
1629105400000|2021-08-16 09:16:40|895.3|894.9|895|894.6|895.4|894.9|894.9|894.3|8656
1629105420000|2021-08-16 09:17:00|895.1|894.7|895.1|894.6|895.1|894.8|895.1|894.6|250
1629105430000|2021-08-16 09:17:10|895|894.8|895.1|894.8|895.3|895|895|894.8|506
1629105440000|2021-08-16 09:17:20|895|894.5|895.4|894.8|895.4|895|894.9|894.3|12675
1629105450000|2021-08-16 09:17:30|895.5|894.7|895.4|894.8|895.7|894.8|895.4|894.7|0
1629105460000|2021-08-16 09:17:40|895.5||895.4||895.5||895.4||0
1629105480000|2021-08-16 09:18:00|895.5|894.9|895.7|895.1|895.8|895.2|895.4|894.9|1103
1629105490000|2021-08-16 09:18:10|895.8|895.4|896.1|895.5|896.2|895.8|895.7|895.4|590
1629105500000|2021-08-16 09:18:20|896.2|895.6|896.2|895.9|896.2|895.9|896.2|895.6|0
1629105510000|2021-08-16 09:18:30|896.3|896|896.4|896|896.6|896.3|896.3|896|543
1629105520000|2021-08-16 09:18:40|896.2|895.9|895.9|895.6|896.2|895.9|895.9|895.4|1685
1629105530000|2021-08-16 09:18:50|895.8||895.9||895.9||895.8||455
1629105560000|2021-08-16 09:19:20|895.8|895.4|895.7|895.1|895.9|895.4|895.5|895|8070
1629105580000|2021-08-16 09:19:40|895.6|895|895.3|895|895.6|895|895.3|895|2576
1629105590000|2021-08-16 09:19:50|895.4|895.1|895.7|895.2|895.7|895.3|895.4|895|1371
1629105600000|2021-08-16 09:20:00|895.8||895.8||895.8||895.8||1000
1629105630000|2021-08-16 09:20:30|895.7||895.7||895.7||895.7||0
1629105660000|2021-08-16 09:21:00|895.8|895.3|895.6|895.1|895.8|895.5|895.5|895.1|1093
1629105670000|2021-08-16 09:21:10|895.5||895.6||895.6||895.5||400
1629105680000|2021-08-16 09:21:20|895.5|895.2|895.5|895.1|895.5|895.2|895.5|895.1|0
1629105690000|2021-08-16 09:21:30|895.4|895|894.8|894.3|895.6|895|894.8|894.3|4506
1629105700000|2021-08-16 09:21:40|894.7|894.2|894.5|894|894.7|894.3|894.5|894|1300
1629105710000|2021-08-16 09:21:50|||||||||1000
1629105720000|2021-08-16 09:22:00|894.4|893.8|894.1|893.5|894.4|893.8|894.1|893.5|1587
1629105730000|2021-08-16 09:22:10|894.2|893.6|894.1|893.7|894.6|893.8|894|893.5|4027
1629105740000|2021-08-16 09:22:20|894.3|893.8|894.5|893.8|894.7|893.8|894.3|893.8|400
1629105750000|2021-08-16 09:22:30|894.7|893.9|894.7|894.1|894.7|894.1|894.7|893.9|3172
1629105760000|2021-08-16 09:22:40|894.9|894.2|894.7|894.1|895|894.4|894.7|894.1|400
1629105840000|2021-08-16 09:24:00|895|894.2|894.5|894.1|895.1|894.4|894.3|894|2312
1629105850000|2021-08-16 09:24:10|894.8|894.2|894.8|894.2|894.8|894.2|894.8|894.2|1281
1629105860000|2021-08-16 09:24:20|894.9|894.4|894.9|894.4|894.9|894.4|894.9|894.4|0
1629105870000|2021-08-16 09:24:30|894.8|894.3|895.8|895|895.8|895|894.8|894.2|426
1629105880000|2021-08-16 09:24:40|895.9|895.1|896.2|895.6|896.2|895.6|895.9|895.1|1595
1629105890000|2021-08-16 09:24:50|896.1||896.1||896.1||896.1||0
1629105900000|2021-08-16 09:25:00|896|895.4|896.1|895.6|896.1|895.6|896|895.4|0
1629105910000|2021-08-16 09:25:10|896|895.4|896.1|895.6|896.1|895.6|896|895.4|10
1629105920000|2021-08-16 09:25:20|896|895.7|896.9|896.3|897.1|896.3|896|895.7|3054
1629105930000|2021-08-16 09:25:30|896.7|896.1|896.9|896.3|896.9|896.3|896.7|896.1|0
1629105940000|2021-08-16 09:25:40|897|896.6|897|896.6|897.5|896.9|896.9|896.6|4076
1629105970000|2021-08-16 09:26:10|896.9||897||897||896.9||0
1629105980000|2021-08-16 09:26:20|896.9|896.7|896.4|895.7|896.9|896.7|896.4|895.7|2006
1629106010000|2021-08-16 09:26:50|896.3|895.8|896.3|895.8|896.3|895.8|896.3|895.8|0
1629106040000|2021-08-16 09:27:20|896.2|895.7|896|895.3|896.2|895.7|896|895.3|195
1629106050000|2021-08-16 09:27:30|895.9|895.4|896|895.4|896|895.4|895.9|895.4|500
1629106060000|2021-08-16 09:27:40|895.9|895.3|895.9|895.4|895.9|895.4|895.9|895.3|0
1629106080000|2021-08-16 09:28:00|||||||||50
1629106090000|2021-08-16 09:28:10|896|895.5|896.4|895.5|896.7|896|896|895.5|1010
1629106100000|2021-08-16 09:28:20|896.6|895.6|896.3|895.6|896.6|895.7|896|895.5|2450
1629106110000|2021-08-16 09:28:30||895.7||895.7||895.7||895.7|0
1629106130000|2021-08-16 09:28:50||895.8||896||896||895.8|0
1629106140000|2021-08-16 09:29:00||895.8||896||896||895.8|300
1629106150000|2021-08-16 09:29:10|896.4|896.1|896.4|895.9|897|896.3|896.3|895.8|3018
1629106160000|2021-08-16 09:29:20|896.6|896|896.8|896.1|896.9|896.1|896.6|896|1500
1629106180000|2021-08-16 09:29:40|896.6|896.3|896.6|896|896.6|896.3|896.3|895.9|500
1629106190000|2021-08-16 09:29:50|896.5|895.9|896.5|895.8|896.5|895.9|896.3|895.8|200
1629106200000|2021-08-16 09:30:00|896.3||896.2||896.3||896.2||100
1629106210000|2021-08-16 09:30:10|896.1|895.6|896.1|895.6|896.1|895.6|896|895.5|734
1629106220000|2021-08-16 09:30:20|896.3|895.7|896.3|895.7|896.3|895.9|896.2|895.7|333
1629106230000|2021-08-16 09:30:30|896.4|895.9|896.6|895.9|896.7|896.3|896.1|895.7|3055
1629106240000|2021-08-16 09:30:40|896|895.7|896.3|895.7|896.6|895.9|896|895.7|200
1629106250000|2021-08-16 09:30:50|||||||||35
1629106260000|2021-08-16 09:31:00|896.2|895.5|896|895.4|896.2|895.6|895.9|895.3|86
1629106280000|2021-08-16 09:31:20|||||||||60
1629106290000|2021-08-16 09:31:30|895.9|895.5|896.2|895.9|896.5|895.9|895.9|895.5|990
1629106300000|2021-08-16 09:31:40|896.4|896|896.9|896.2|896.9|896.2|896.4|896|444
1629106310000|2021-08-16 09:31:50||896||896.2||896.2||895.9|0
1629106320000|2021-08-16 09:32:00|896.8|896|896.5|895.7|896.8|896|896.3|895.7|1387
1629106330000|2021-08-16 09:32:10|896.3|895.9|896.2|895.9|896.3|895.9|896.2|895.9|0
1629106340000|2021-08-16 09:32:20|896.4|895.7|896.3|895.7|896.4|895.9|896.2|895.7|1250
1629106370000|2021-08-16 09:32:50|896.2|895.6|896|895.5|896.2|895.6|896|895.5|2659
1629106380000|2021-08-16 09:33:00||895.4||895.5||895.5||895.3|280
1629106410000|2021-08-16 09:33:30||895.4||895.5||895.7||895.4|0
1629106420000|2021-08-16 09:33:40|895.9|895.4|895.8|895.4|895.9|895.5|895.6|895.2|3247
1629106430000|2021-08-16 09:33:50||895.3||895.3||895.4||895.3|0
1629106440000|2021-08-16 09:34:00|895.7|895.2|895.7|895.2|895.8|895.3|895.7|895.2|0
1629106450000|2021-08-16 09:34:10|895.6|895.1|895|894.4|895.6|895.1|895|894.3|2180
1629106480000|2021-08-16 09:34:40|894.8|894.3|894.8|894.3|895|894.3|894.8|894.3|372
1629106490000|2021-08-16 09:34:50|894.7|894.2|894.7|894.3|894.7|894.3|894.3|894.1|3048
1629106500000|2021-08-16 09:35:00|894.6|894.2|894.7|894.2|894.7|894.2|894.6|894|0
1629106510000|2021-08-16 09:35:10|894.6|894|894|893.6|894.6|894|894|893.6|323
1629106520000|2021-08-16 09:35:20|894.1|893.5|894|893.5|894.2|893.5|894|893.5|0
1629106550000|2021-08-16 09:35:50|893.9|893.4|893.7|893.1|893.9|893.5|893.2|893|4122
1629106560000|2021-08-16 09:36:00|893.8|893.2|894.6|893.7|894.6|893.7|893.8|893.2|3633
1629106570000|2021-08-16 09:36:10|894.5||894.4||894.5||894.4||0
1629106580000|2021-08-16 09:36:20|894.5|893.8|894.9|894.3|894.9|894.3|894.5|893.8|316
1629106590000|2021-08-16 09:36:30|894.8|894.2|894.6|894|894.8|894.2|894.6|893.8|300
1629106600000|2021-08-16 09:36:40|894.5|893.8|894.5|893.8|894.5|893.8|894.5|893.8|0
1629106610000|2021-08-16 09:36:50||894||894||894||894|40
1629106620000|2021-08-16 09:37:00||894.1||894.1||894.1||894.1|0
1629106630000|2021-08-16 09:37:10|894.4|894|894.5|893.8|894.5|894|894.4|893.8|0
1629106650000|2021-08-16 09:37:30|894.4|894|894.1|893.5|894.4|894|894|893.5|1254
1629106660000|2021-08-16 09:37:40|894.2|893.7|894.2|893.7|894.3|893.7|894.2|893.7|0
1629106670000|2021-08-16 09:37:50|894.3|893.8|894.3|893.8|894.3|894|894.3|893.8|233
1629106700000|2021-08-16 09:38:20|894.2|893.7|893.8|893.2|894.2|893.7|893.8|893.2|1415
1629106710000|2021-08-16 09:38:30|893.9|893.3|893.9|893.3|893.9|893.3|893.9|893.3|125
1629106730000|2021-08-16 09:38:50|893.8||893.9||893.9||893.8||0
1629106740000|2021-08-16 09:39:00|893.8|893.2|893.7|893.1|893.8|893.2|893.5|893|530
1629106750000|2021-08-16 09:39:10|893.5|893|893.3|893|893.5|893|893.3|893|280
1629106760000|2021-08-16 09:39:20|893.2||893.3||893.3||893.2||0
1629106780000|2021-08-16 09:39:40|893.4|893.1|893.5|893|893.5|893.2|893.4|893|3289
1629106790000|2021-08-16 09:39:50|893.4|893.2|893.5|893|893.5|893.2|893.4|893|560
1629106800000|2021-08-16 09:40:00|893.3|893.1|893.8|893.2|894.1|893.5|893.3|893|303
1629106830000|2021-08-16 09:40:30|893.7|892.9|893.1|892.5|893.7|893|893.1|892.5|6003
1629106840000|2021-08-16 09:40:40|893.3|892.6|893.4|892.8|893.4|892.8|893.1|892.6|1557
1629106850000|2021-08-16 09:40:50||892.7||892.7||892.7||892.7|0
1629106860000|2021-08-16 09:41:00|||||||||220
1629106880000|2021-08-16 09:41:20|893.3||893.3||893.3||893.3||0
1629106890000|2021-08-16 09:41:30|893.4||893.4||893.4||893.4||1400
1629106900000|2021-08-16 09:41:40|893.3|893.3|892.6|892.1|893.3|893.3|892.5|892|2595
1629106910000|2021-08-16 09:41:50|892.7|892|892.5|892|892.7|892.1|892.5|892|0
1629106920000|2021-08-16 09:42:00|892.7|892.1|892.7|892.1|892.7|892.1|892.7|892.1|1212
1629106930000|2021-08-16 09:42:10||892.4||892.4||892.4||892.4|0
1629106940000|2021-08-16 09:42:20|892.6||892.7||892.7||892.6||493
1629106970000|2021-08-16 09:42:50|892.6||892.7||892.7||892.6||280
1629106980000|2021-08-16 09:43:00|||||||||300
1629107000000|2021-08-16 09:43:20|892.6|892.1|892.6|892|892.7|892.4|892.5|892|4020
1629107050000|2021-08-16 09:44:10|||||||||30
1629107060000|2021-08-16 09:44:20|892.5|892.1|892.4|892|892.5|892.1|892.4|892|37
1629107100000|2021-08-16 09:45:00|892.3|892.1|892|891.4|892.3|892.1|891.8|891.3|5323
1629107110000|2021-08-16 09:45:10|891.9|891.6|891.8|891.3|891.9|891.6|891.7|891.2|894
1629107120000|2021-08-16 09:45:20|891.7|891.2|891.7|891.2|891.7|891.3|891.7|891.2|22
1629107130000|2021-08-16 09:45:30||891.3||891.3||891.3||891.3|0
1629107140000|2021-08-16 09:45:40|892.1|891.2|893|892.6|893.5|892.6|891.6|891.2|20717
1629107150000|2021-08-16 09:45:50|893.2|892.7|893.3|892.9|893.4|892.9|893.2|892.7|650
1629107170000|2021-08-16 09:46:10|893.2|892.8|893.2|892.8|893.3|892.8|893.2|892.8|0
1629107180000|2021-08-16 09:46:20|893.1|892.7|893.1|892.5|893.1|892.8|892.8|892.4|1252
1629107210000|2021-08-16 09:46:50||892.6||892.6||892.6||892.6|0
1629107220000|2021-08-16 09:47:00|893|892.5|892.7|892.1|893|892.5|892.7|892.1|931
1629107240000|2021-08-16 09:47:20||892.3||892.1||892.3||892.1|0
1629107320000|2021-08-16 09:48:40||892.2||892.3||892.3||892.2|0
1629107330000|2021-08-16 09:48:50|892.8|892.5|893.1|892.6|893.2|892.9|892.8|892.5|3603
1629107340000|2021-08-16 09:49:00|893.2|892.7|893.1|892.6|893.2|892.8|893.1|892.6|631
1629107350000|2021-08-16 09:49:10|893.2|892.7|893.5|892.9|893.6|892.9|893.2|892.7|3000
1629107360000|2021-08-16 09:49:20|893.2|892.8|893.5|892.8|893.5|893|893.1|892.7|127
1629107370000|2021-08-16 09:49:30|893.2|893|893.2|892.6|893.2|893|893.1|892.6|962
1629107380000|2021-08-16 09:49:40|893.1|892.5|893.1|892.3|893.1|892.5|893.1|892.3|0
1629107390000|2021-08-16 09:49:50|||||||||200
1629107400000|2021-08-16 09:50:00|893||893||893||893||0
1629107410000|2021-08-16 09:50:10|||||||||10
1629107420000|2021-08-16 09:50:20|892.9|892.4|893|892.4|893|892.4|892.9|892.4|363
1629107450000|2021-08-16 09:50:50|892.9|892.3|892.6|892.1|892.9|892.3|892.2|892|1405
1629107460000|2021-08-16 09:51:00|892.9|892.8|893.1|892.8|893.2|892.8|892.9|892.8|4032
1629107470000|2021-08-16 09:51:10|893.2|892.9|893.6|893|893.7|893.1|893.2|892.8|913
1629107490000|2021-08-16 09:51:30|893.7|893.1|893.5|893.1|893.9|893.1|893.5|893|1950
1629107500000|2021-08-16 09:51:40|893.6|893.2|893.8|893.4|893.8|893.5|893.6|893.2|1218
1629107510000|2021-08-16 09:51:50|894|893.5|893.9|893.3|894.2|893.8|893.9|893.3|200
1629107520000|2021-08-16 09:52:00|893.8|893.5|893.6|893|893.8|893.5|893.6|893|803
1629107530000|2021-08-16 09:52:10||893.1||893.1||893.1||893.1|0
1629107540000|2021-08-16 09:52:20|893.5|893|893.4|892.8|893.5|893|893.4|892.8|300
1629107550000|2021-08-16 09:52:30|893.3||893.3||893.3||893.3||31
1629107560000|2021-08-16 09:52:40|||||||||1000
1629107570000|2021-08-16 09:52:50|893.4|893|893.8|893.1|893.9|893.4|893.4|893|637
1629107580000|2021-08-16 09:53:00|893.7|893|893.5|893.1|893.7|893.1|893.5|893|100
1629107590000|2021-08-16 09:53:10||893||893||893||893|180
1629107610000|2021-08-16 09:53:30|893.7|893.2|893.8|893.2|893.9|893.2|893.7|893.2|833
1629107620000|2021-08-16 09:53:40|893.7|893.1|893.7|893.1|893.7|893.1|893.7|893.1|0
1629107630000|2021-08-16 09:53:50||893.2||893.2||893.2||893.2|0
1629107640000|2021-08-16 09:54:00||893.1||893.2||893.2||893.1|0
1629107650000|2021-08-16 09:54:10|||||||||100
1629107660000|2021-08-16 09:54:20|893.6|893.1|893.7|893.2|893.7|893.2|893.6|893|1100
1629107670000|2021-08-16 09:54:30|893.6|893.1|893.7|893.2|893.7|893.2|893.6|893.1|0
1629107690000|2021-08-16 09:54:50|893.9|893.3|893.9|893.3|893.9|893.5|893.8|893.3|657
1629107710000|2021-08-16 09:55:10|893.8|893.2|893.8|893.2|893.8|893.2|893.8|893.2|0
1629107720000|2021-08-16 09:55:20||893.1||893.1||893.1||893|0
1629107740000|2021-08-16 09:55:40|893.7|893|893.7|893.1|893.7|893.1|893.5|893|0
1629107760000|2021-08-16 09:56:00||893.2||893.2||893.2||893.2|0
1629107780000|2021-08-16 09:56:20||893.4||893.2||893.4||893.2|0
1629107820000|2021-08-16 09:57:00|893.5|893.1|893.5|893.1|893.5|893.1|893.5|893|1204
1629107830000|2021-08-16 09:57:10|893.4|893|893.4|893|893.4|893|893.3|893|36
1629107840000|2021-08-16 09:57:20|893.5||893.3||893.5||893.3||0
1629107850000|2021-08-16 09:57:30|893.2|892.9|892.9|892.3|893.3|893|892.5|892.3|12268
1629107870000|2021-08-16 09:57:50|893|892.5|893.3|892.6|893.3|892.9|893|892.5|415
1629107880000|2021-08-16 09:58:00|893.1||893.1||893.3||893.1||0
1629107890000|2021-08-16 09:58:10|893|892.5|892.5|892|893|892.5|892.2|892|1066
1629107900000|2021-08-16 09:58:20|892.7|892.2|892.7|892.2|892.7|892.2|892.7|892.2|800
1629107910000|2021-08-16 09:58:30|892.5|892|892.5|892.2|892.5|892.2|892.5|892|0
1629107920000|2021-08-16 09:58:40|892.4|892.4|892.5|892|892.5|892.4|892.4|892|1541
1629107930000|2021-08-16 09:58:50|892.4||892.5||892.5||892.4||0
1629107940000|2021-08-16 09:59:00|892.6|892.2|892.5|892|892.6|892.5|892.5|892|2032
1629107950000|2021-08-16 09:59:10||892.1||892.1||892.1||892|0
1629107960000|2021-08-16 09:59:20||892.2||892.2||892.2||892.2|0
1629107970000|2021-08-16 09:59:30|892.8|892.3|893|892.3|893|892.3|892.8|892.3|2577
1629107980000|2021-08-16 09:59:40|892.8|892.2|892.7|892.4|892.8|892.4|892.7|892.1|1563
1629107990000|2021-08-16 09:59:50|892.6|892.3|892|891.8|892.7|892.3|892|891.8|601
1629108000000|2021-08-16 10:00:00|892.5|891.9|892.8|892.5|893|892.6|892.3|891.9|6662
1629108010000|2021-08-16 10:00:10|892.9|892.4|893.1|892.6|893.1|892.6|892.5|892.4|946
1629108020000|2021-08-16 10:00:20|893.3|892.4|893.3|892.6|893.3|892.6|893.3|892.4|600
1629108030000|2021-08-16 10:00:30|893.5|892.7|893.2|892.7|893.7|892.9|893.2|892.7|1076
1629108040000|2021-08-16 10:00:40|893.3||893.3||893.3||893.3||0
1629108050000|2021-08-16 10:00:50|893.7|892.8|893.9|893.2|894.1|893.2|893|892.8|4218
1629108060000|2021-08-16 10:01:00|894.1|893.3|894.5|894|894.6|894|894.1|893.3|784
1629108070000|2021-08-16 10:01:10|894.7|894.1|894.8|894.3|896|895.1|894.4|894|19201
1629108080000|2021-08-16 10:01:20|894.7|894.2|894.7|894.3|894.7|894.3|894.7|894|549
1629108090000|2021-08-16 10:01:30|895.1|894.4|895|894.6|895.6|895|894.8|894.4|10098
1629108100000|2021-08-16 10:01:40|895.1|894.7|895|894.7|895.4|895|895|894.7|5880
1629108110000|2021-08-16 10:01:50|895.2|894.8|895.4|894.8|895.4|895|895|894.8|1135
1629108120000|2021-08-16 10:02:00|895.3|894.7|895.1|894.7|895.3|894.9|895|894.7|380
1629108130000|2021-08-16 10:02:10|895|894.5|894.3|893.8|895|894.7|894.3|893.8|451
1629108140000|2021-08-16 10:02:20|894.4|893.9|894.6|894.1|894.6|894.2|894.3|893.9|1432
1629108150000|2021-08-16 10:02:30|894.4|894.2|894.4|893.9|894.4|894.2|894.4|893.9|1
1629108160000|2021-08-16 10:02:40|894.6|894.1|895|894.4|895|894.4|894.6|894.1|1000
1629108170000|2021-08-16 10:02:50|895.1||895.3||895.3||895.1||1
1629108180000|2021-08-16 10:03:00|895.1|895|895|894.4|895.1|895|894.8|894.3|45
1629108190000|2021-08-16 10:03:10|895.1|894.5|895.1|894.5|895.3|894.7|895.1|894.5|0
1629108210000|2021-08-16 10:03:30|895||895||895||895||550
1629108220000|2021-08-16 10:03:40|894.9|894.4|894.7|894.1|894.9|894.4|894.7|894.1|947
1629108230000|2021-08-16 10:03:50|894.6|894|894.8|894.2|895.1|894.4|894.4|893.9|11106
1629108240000|2021-08-16 10:04:00|894.3|894.1|894.8|894.3|894.8|894.3|894.3|893.8|21058
1629108250000|2021-08-16 10:04:10|894.7|894.2|894.7|894.1|894.7|894.2|894.7|894.1|920
1629108260000|2021-08-16 10:04:20|894.6|894|894.4|893.5|894.6|894|894.4|893.5|619
1629108270000|2021-08-16 10:04:30|894.3|893.4|894|893.5|894.3|893.8|893.8|893.3|1418
1629108280000|2021-08-16 10:04:40|893.8|893.4|893.1|892.4|893.8|893.4|893.1|892.4|3785
1629108290000|2021-08-16 10:04:50|893|892.3|892.8|892.2|893|892.3|892.8|891.9|650
1629108300000|2021-08-16 10:05:00|893.1|892.3|893|892.6|893.2|892.7|893|892.3|4034
1629108320000|2021-08-16 10:05:20|892.9|892.5|892.8|892.3|892.9|892.5|892.8|892.3|536
1629108330000|2021-08-16 10:05:30|892.7|892.2|892.5|892.2|892.7|892.5|892.5|892|1059
1629108340000|2021-08-16 10:05:40|892.4|892.1|892.5|892.3|892.5|892.3|892.4|892|20
1629108350000|2021-08-16 10:05:50|892.4|892.2|892.4|892.2|892.4|892.2|892.3|892|241
1629108360000|2021-08-16 10:06:00|892.3|892|892.3|891.8|892.3|892|891.9|891.6|697
1629108370000|2021-08-16 10:06:10|892.4|891.9|892.4|891.9|892.4|892|892.3|891.9|0
1629108380000|2021-08-16 10:06:20|892.5|892.1|892.8|892.3|892.9|892.5|892.5|892.1|2446
1629108390000|2021-08-16 10:06:30|892.9||892.9||892.9||892.9||100
1629108400000|2021-08-16 10:06:40|892.8|892.2|892.8|892.1|892.8|892.2|892.8|892.1|0
1629108410000|2021-08-16 10:06:50|892.9|892|892.8|892|892.9|892|892.8|891.9|1156
1629108420000|2021-08-16 10:07:00|892.9||892.8||892.9||892.8||250
1629108440000|2021-08-16 10:07:20||892.1||892.1||892.3||892.1|342
1629108450000|2021-08-16 10:07:30|892.7|892|892.5|891.9|892.7|892|892.5|891.9|480
1629108460000|2021-08-16 10:07:40||892||892||892||892|100
1629108480000|2021-08-16 10:08:00|892.3|891.9|892.4|891.9|892.5|891.9|892.3|891.8|1363
1629108500000|2021-08-16 10:08:20|891.7|891.6|892.1|891.5|892.4|891.7|891.6|891.4|11262
1629108510000|2021-08-16 10:08:30||891.6||891.6||891.6||891.6|0
1629108520000|2021-08-16 10:08:40|892|891.5|891.8|891.3|892|891.5|891.8|891.2|432
1629108530000|2021-08-16 10:08:50|891.7|891.2|891.7|891.2|891.7|891.5|891.7|891.2|450
1629108540000|2021-08-16 10:09:00|891.6|891|891.1|890.5|891.6|891|890.9|890.5|9459
1629108550000|2021-08-16 10:09:10|891|890.4|890.8|890.4|891|890.4|890.8|890.3|2200
1629108560000|2021-08-16 10:09:20|891|890.8|890.9|890.8|891|890.8|890.9|890.8|6000
1629108570000|2021-08-16 10:09:30|891||890.9||891||890.9||1235
1629108580000|2021-08-16 10:09:40|890.8|890.6|890.8|890.1|890.8|890.6|890.4|890|5020
1629108600000|2021-08-16 10:10:00||890.2||890.2||890.2||890.2|0
1629108610000|2021-08-16 10:10:10|890.9|890.3|890.8|890.3|890.9|890.3|890.8|890.3|0
1629108620000|2021-08-16 10:10:20|890.9|890.4|890.8|890.3|890.9|890.4|890.8|890.3|0
1629108630000|2021-08-16 10:10:30|890.9|890.5|890.9|890.5|890.9|890.5|890.9|890.5|0
1629108640000|2021-08-16 10:10:40|891.1|890.6|890.7|890.3|891.1|890.6|890.6|890.3|2999
1629108650000|2021-08-16 10:10:50|890.8|890.4|890.7|890.2|891|890.9|890.5|890.1|5463
1629108660000|2021-08-16 10:11:00|890.6|890.1|890.7|890.2|890.7|890.2|890.6|890.1|0
1629108670000|2021-08-16 10:11:10|890.3|890.3|890.7|890.2|890.7|890.3|890.3|890.1|150
1629108680000|2021-08-16 10:11:20|||||||||150
1629108690000|2021-08-16 10:11:30|891|890.3|890.7|890.2|891|890.3|890.7|890.2|2000
1629108700000|2021-08-16 10:11:40|890.6|890|890.6|890.1|890.6|890.2|890.4|890|7466
1629108710000|2021-08-16 10:11:50|890.7||890.7||890.7||890.7||0
1629108720000|2021-08-16 10:12:00|890.9|890.2|891.1|890.4|891.1|890.4|890.9|890.2|477
1629108730000|2021-08-16 10:12:10||890.5||890.5||890.5||890.5|0
1629108740000|2021-08-16 10:12:20||890.7||890.5||890.7||890.5|0
1629108750000|2021-08-16 10:12:30|890.9||890.9||890.9||890.8||0
1629108760000|2021-08-16 10:12:40|891.1|890.6|890.9|890.6|891.1|890.7|890.9|890.6|104
1629108780000|2021-08-16 10:13:00|890.8|890.5|890.8|890.5|890.8|890.5|890.8|890.5|0
1629108790000|2021-08-16 10:13:10||890.6||890.5||890.6||890.5|0
1629108800000|2021-08-16 10:13:20||890.6||890.6||890.6||890.5|0
1629108810000|2021-08-16 10:13:30|890.9|890.7|890.9|890.5|890.9|890.7|890.9|890.5|502
1629108820000|2021-08-16 10:13:40||890.6||890.5||890.6||890.5|0
1629108830000|2021-08-16 10:13:50|890.8|890.7|890.8|890.5|890.8|890.7|890.8|890.5|100
1629108840000|2021-08-16 10:14:00|890.7|890.4|890.7|890.4|890.7|890.5|890.5|890.3|830
1629108860000|2021-08-16 10:14:20|890.9|890.3|891|890.4|891.1|890.5|890.9|890.2|250
1629108870000|2021-08-16 10:14:30|||||||||100
1629108890000|2021-08-16 10:14:50|890.9|890.3|890.7|890.1|890.9|890.3|890.7|890.1|13
1629108900000|2021-08-16 10:15:00|890.6|890|890.7|890.2|890.9|890.6|889.9|889.7|26310
1629108910000|2021-08-16 10:15:10|890.8|890.4|890.9|890.4|890.9|890.4|890.8|890.2|1105
1629108920000|2021-08-16 10:15:20|890.8|890.3|891.7|891|891.7|891|890.8|890.3|4331
1629108930000|2021-08-16 10:15:30|891.6|891.1|892.1|891.1|892.1|891.3|891.6|891.1|2241
1629108940000|2021-08-16 10:15:40||891.3||891.1||891.3||891.1|0
1629108950000|2021-08-16 10:15:50||891.3||891.1||891.3||891.1|0
1629108960000|2021-08-16 10:16:00|892||891.8||892||891.8||0
1629108970000|2021-08-16 10:16:10|891.7||891.7||891.7||891.7||0
1629108980000|2021-08-16 10:16:20|891.5|891.2|891.1|890.9|891.8|891.4|891.1|890.9|3531
1629108990000|2021-08-16 10:16:30|891|890.8|890.9|890.4|891|890.8|890.9|890.4|175
1629109000000|2021-08-16 10:16:40|891|890.5|891.1|890.7|891.1|890.7|891|890.5|500
1629109010000|2021-08-16 10:16:50|891.3|890.6|891.5|891.2|891.5|891.2|891.3|890.5|7567
1629109020000|2021-08-16 10:17:00|891.4||891.5||891.5||891.4||2033
1629109030000|2021-08-16 10:17:10|891.6|891.3|891.8|891.2|892.1|891.5|891.6|891.2|7286
1629109040000|2021-08-16 10:17:20|891.9|891.4|892|891.4|892|891.4|891.9|891.4|0
1629109050000|2021-08-16 10:17:30|891.8|891.2|891.4|890.7|891.8|891.2|891.3|890.7|400
1629109060000|2021-08-16 10:17:40|891.5||891.5||891.5||891.4||500
1629109070000|2021-08-16 10:17:50|891.6|890.8|891.8|891|891.8|891|891.6|890.8|315
1629109090000|2021-08-16 10:18:10|891.7||891.7||891.7||891.7||0
1629109100000|2021-08-16 10:18:20|891.6||891.6||891.6||891.6||0
1629109110000|2021-08-16 10:18:30|891.7|891.5|891.7|891.5|891.7|891.6|891.6|891.5|1640
1629109130000|2021-08-16 10:18:50|891.6||891.6||891.6||891.6||1449
1629109150000|2021-08-16 10:19:10|||||||||1609
1629109160000|2021-08-16 10:19:20|891.5|891.2|891.5|890.8|891.5|891.2|891.5|890.8|2582
1629109170000|2021-08-16 10:19:30|891.4|890.7|891.2|890.5|891.4|890.8|891.2|890.5|834
1629109180000|2021-08-16 10:19:40||890.6||890.6||890.6||890.6|0
1629109200000|2021-08-16 10:20:00|891|890.5|890.9|890.3|891|890.5|890.8|890.3|0
1629109220000|2021-08-16 10:20:20|891|890.4|890.4|890|891|890.4|890.4|890|1992
1629109230000|2021-08-16 10:20:30||890.1||890||890.1||890|0
1629109240000|2021-08-16 10:20:40|890.5|890.1|890.4|890|890.6|890.1|890.4|890|2597
1629109250000|2021-08-16 10:20:50|890.6|890.1|890.9|890.5|891.2|890.5|890.6|890.1|1130
1629109260000|2021-08-16 10:21:00||890.6||890.5||890.6||890.3|0
1629109280000|2021-08-16 10:21:20|890.8|890.4|890.7|890.2|890.8|890.4|890.7|890.2|0
1629109300000|2021-08-16 10:21:40|890.5|890.1|890.5|890.2|890.7|890.2|890.5|890.1|0
1629109310000|2021-08-16 10:21:50||890.3||890.3||890.3||890.3|32
1629109320000|2021-08-16 10:22:00|890.4|890.2|890.4|890|890.5|890.2|890.3|890|9
1629109330000|2021-08-16 10:22:10||890.1||890.1||890.1||890.1|0
1629109340000|2021-08-16 10:22:20||890||890||890||890|0
1629109350000|2021-08-16 10:22:30|890.3|889.9|890.1|889.8|890.4|890|890.1|889.6|2057
1629109370000|2021-08-16 10:22:50||889.7||889.8||889.8||889.7|0
1629109380000|2021-08-16 10:23:00|890.4|889.9|890.5|890.1|890.5|890.1|890.4|889.9|1021
1629109390000|2021-08-16 10:23:10||890.2||890.2||890.2||890.2|0
1629109400000|2021-08-16 10:23:20|890.4|890.1|890.8|890.5|890.9|890.5|890.4|890|2598
1629109410000|2021-08-16 10:23:30|890.9|890.6|891.8|890.9|891.8|890.9|890.9|890.6|281
1629109420000|2021-08-16 10:23:40||891||891||891||891|1100
1629109440000|2021-08-16 10:24:00|891.5|890.9|891.4|891|891.5|891|891.1|890.7|261
1629109450000|2021-08-16 10:24:10|891.3|890.8|891.3|890.9|891.3|890.9|891.3|890.7|31
1629109460000|2021-08-16 10:24:20|891.4|891|891.5|891|891.5|891.3|891.4|891|417
1629109470000|2021-08-16 10:24:30|891.4|891.2|891.4|891|891.4|891.2|891.4|891|40
1629109480000|2021-08-16 10:24:40||890.9||890.8||890.9||890.8|0
1629109490000|2021-08-16 10:24:50|891.3|890.7|891.1|890.7|891.3|890.7|891.1|890.6|0
1629109500000|2021-08-16 10:25:00|891|890.6|890.9|890.6|891|890.7|890.9|890.5|0
1629109520000|2021-08-16 10:25:20|890.8|890.5|890.8|890.5|890.8|890.5|890.8|890.5|0
1629109530000|2021-08-16 10:25:30|890.9|890.8|891.4|890.8|891.4|890.9|890.9|890.8|1366
1629109540000|2021-08-16 10:25:40|891|890.9|891|890.8|891|890.9|891|890.8|0
1629109550000|2021-08-16 10:25:50|890.9|890.6|891|890.6|891|890.6|890.9|890.5|1234
1629109570000|2021-08-16 10:26:10|890.9||891||891||890.9||0
1629109580000|2021-08-16 10:26:20|890.9|890.5|890.8|890.5|890.9|890.5|890.7|890.5|232
1629109590000|2021-08-16 10:26:30|890.7|890.4|890.7|890.2|890.7|890.4|890.5|890.2|948
1629109600000|2021-08-16 10:26:40|||||||||12
1629109630000|2021-08-16 10:27:10|890.6|890.3|890.6|890|890.6|890.3|890.6|890|150
1629109650000|2021-08-16 10:27:30|||||||||100
1629109660000|2021-08-16 10:27:40|890.7|890.1|890.7|890.6|890.7|890.6|890.7|890.1|706
1629109670000|2021-08-16 10:27:50|890.6|890.4|890.4|890.1|890.6|890.4|890.3|890.1|15330
1629109680000|2021-08-16 10:28:00|890.3|890|890.2|889.8|890.4|890|890|889.5|1447
1629109690000|2021-08-16 10:28:10|890.1|889.7|890|889.6|890.1|889.8|890|889.6|250
1629109700000|2021-08-16 10:28:20|890.1||890.1||890.1||890||0
1629109710000|2021-08-16 10:28:30|890|889.5|890|889.7|890.1|889.7|890|889.5|1730
1629109720000|2021-08-16 10:28:40|890.1|889.8|890.3|890.1|890.5|890.2|890|889.8|1625
1629109730000|2021-08-16 10:28:50|890.4|890.2|890.5|890.2|890.5|890.2|890.4|890.2|1000
1629109740000|2021-08-16 10:29:00|890.4|890.1|890.4|890.1|890.4|890.1|890.4|890.1|0
1629109750000|2021-08-16 10:29:10|890.5|890.2|890.7|890.2|890.7|890.2|890.5|890.2|1000
1629109760000|2021-08-16 10:29:20|890.6|890.3|890.9|890.5|891|890.5|890.4|890.1|3746
1629109770000|2021-08-16 10:29:30|||||||||100
1629109780000|2021-08-16 10:29:40|890.8|890.4|890.8|890.3|890.8|890.5|890.8|890.3|25
1629109790000|2021-08-16 10:29:50|890.9|890.2|890.8|890.2|891|890.2|890.8|890.2|0
1629109800000|2021-08-16 10:30:00||890.4||890.2||890.4||890.2|129
1629109810000|2021-08-16 10:30:10|891|890.3|891.4|890.7|891.4|890.8|890.8|890.3|3628
1629109820000|2021-08-16 10:30:20|891.5||891.4||891.5||891.4||0
1629109830000|2021-08-16 10:30:30|891.1|891|891.1|891|891.1|891|891|890.6|674
1629109840000|2021-08-16 10:30:40|891|890.8|891.5|891|891.5|891.1|891|890.6|664
1629109850000|2021-08-16 10:30:50|891.4|891.1|891.5|891|891.5|891.1|891.4|890.9|97
1629109860000|2021-08-16 10:31:00|891.6|891.1|892.1|891.3|892.1|891.3|891.6|891.1|198
1629109870000|2021-08-16 10:31:10|892.2|891.4|892.1|891.5|892.2|891.6|892|891.4|2781
1629109880000|2021-08-16 10:31:20|892.2|891.6|892.4|891.8|892.4|891.8|892.2|891.6|5032
1629109890000|2021-08-16 10:31:30|892.3|891.7|891.8|891.4|892.3|891.7|891.8|891.3|596
1629109900000|2021-08-16 10:31:40|891.7|891.3|891.5|891|891.7|891.3|891.4|891|200
1629109920000|2021-08-16 10:32:00||890.9||890.7||890.9||890.7|0
1629109960000|2021-08-16 10:32:40|891.4||891.4||891.4||891.4||0
1629109970000|2021-08-16 10:32:50|891.5|891|892.1|891.5|892.2|891.5|891.5|891|1076
1629109980000|2021-08-16 10:33:00|892.2|892.1|892.2|891.5|892.4|892.1|892.2|891.5|1777
1629109990000|2021-08-16 10:33:10|892.3|891.6|892.2|891.7|892.6|891.8|892.2|891.6|400
1629110000000|2021-08-16 10:33:20|892.1|891.6|892.1|891.5|892.1|891.6|891.9|891.5|0
1629110020000|2021-08-16 10:33:40|891.9|891.4|891.6|891.1|891.9|891.4|891.5|891.1|688
1629110030000|2021-08-16 10:33:50|891.8|891|892.2|891.6|892.2|891.6|891.8|891|784
1629110050000|2021-08-16 10:34:10|892.1|891.7|892.1|891.7|892.1|891.7|892.1|891.7|0
1629110070000|2021-08-16 10:34:30|892.4|891.8|893|892|893|892|892.4|891.8|492
1629110090000|2021-08-16 10:34:50||892.1||892.3||892.3||892.1|250
1629110100000|2021-08-16 10:35:00|892.8|892.4|892.5|892|892.8|892.4|892.4|892|1290
1629110110000|2021-08-16 10:35:10|892.6|892.1|892.7|892.2|892.8|892.4|892.6|892.1|200
1629110140000|2021-08-16 10:35:40||892.4||892.4||892.4||892.4|0
1629110150000|2021-08-16 10:35:50||892.3||892.2||892.3||892.2|0
1629110160000|2021-08-16 10:36:00|892.6|892.1|892.4|892|892.6|892.1|892.3|892|334
1629110170000|2021-08-16 10:36:10|892.5|892.1|892.4|892|892.7|892.1|892.4|892|3307
1629110190000|2021-08-16 10:36:30|892.3||892.4||892.4||892.3||0
1629110200000|2021-08-16 10:36:40|892.3||892.3||892.3||892.2||471
1629110210000|2021-08-16 10:36:50|892.4|892.1|892.6|892.1|893|892.4|892.4|892.1|2169
1629110230000|2021-08-16 10:37:10|892.7|892.2|893|892.4|893|892.4|892.7|892.2|200
1629110240000|2021-08-16 10:37:20|893.3|893.2|893.7|893.3|893.9|893.4|893.3|893.2|6192
1629110250000|2021-08-16 10:37:30|893.6|893.2|893.5|893.2|893.6|893.2|893.5|893.2|726
1629110290000|2021-08-16 10:38:10|893.7|893.3|893.5|893.2|893.9|893.4|893.5|893.2|1164
1629110300000|2021-08-16 10:38:20||893.3||893.2||893.3||893.2|0
1629110310000|2021-08-16 10:38:30|893.4|893|893.2|892.5|893.4|893|893.2|892.4|10494
1629110320000|2021-08-16 10:38:40|893.5|892.6|893.5|892.8|893.5|892.8|893.5|892.6|0
1629110340000|2021-08-16 10:39:00|893.6|893.5|893.5|892.9|893.7|893.5|893.5|892.9|3598
1629110350000|2021-08-16 10:39:10|893.6|893|893.8|893.3|894|893.5|893.6|893|766
1629110360000|2021-08-16 10:39:20|894.2|893.4|894.5|893.7|894.5|893.7|894.2|893.4|702
1629110370000|2021-08-16 10:39:30|894.4||894.3||894.4||894.3||850
1629110390000|2021-08-16 10:39:50|894.6|893.8|894.7|894|894.7|894.1|894.6|893.8|395
1629110400000|2021-08-16 10:40:00|895|894.1|894.9|894.5|895.1|894.5|894.9|894.1|2541
1629110420000|2021-08-16 10:40:20|894.8|894.4|894.6|894.1|894.8|894.4|894.5|894|946
1629110430000|2021-08-16 10:40:30||894.5||894.1||894.5||894.1|11
1629110440000|2021-08-16 10:40:40||894.2||894.2||894.2||894.2|0
1629110450000|2021-08-16 10:40:50|894.7|894.3|894.2|894|894.7|894.4|894.2|894|2533
1629110470000|2021-08-16 10:41:10|894.4|894.1|894.6|894.2|894.6|894.2|894.4|894.1|98
1629110480000|2021-08-16 10:41:20||894.1||894.1||894.1||894|0
1629110500000|2021-08-16 10:41:40|894.5|894|894.5|894|894.5|894|894.5|894|0
1629110520000|2021-08-16 10:42:00||894.1||894.1||894.1||894.1|0
1629110530000|2021-08-16 10:42:10|894.4|894|894|893.5|894.5|894.1|893.9|893.5|5880
1629110550000|2021-08-16 10:42:30|893.9|893.4|893.6|893|893.9|893.4|893.6|893|3000
1629110560000|2021-08-16 10:42:40|893.9|893.1|894.2|893.7|894.5|894|893.9|893.1|1873
1629110570000|2021-08-16 10:42:50|894||894.2||894.2||893.9||0
1629110590000|2021-08-16 10:43:10|894.3|893.8|894.2|893.8|894.4|894|894.2|893.8|316
1629110610000|2021-08-16 10:43:30|894.5|893.9|894.8|894|894.8|894|894.5|893.8|214
1629110620000|2021-08-16 10:43:40||894.2||894.2||894.2||894.2|0
1629110640000|2021-08-16 10:44:00|894.6|894.3|894.6|894.3|894.6|894.3|894.6|894.1|0
1629110650000|2021-08-16 10:44:10|894.8|894.1|894.4|893.9|894.8|894.1|894.3|893.8|525
1629110660000|2021-08-16 10:44:20||893.8||893.9||893.9||893.8|11
1629110700000|2021-08-16 10:45:00|894.3|893.8|894.3|893.8|894.3|893.8|894.3|893.8|0
1629110710000|2021-08-16 10:45:10|894.2|893.7|893.9|893.4|894.2|893.7|893.9|893.4|790
1629110720000|2021-08-16 10:45:20|893.8|893.3|893.9|893.4|893.9|893.4|893.8|893.3|0
1629110730000|2021-08-16 10:45:30|893.8|893.3|893.7|893.4|893.9|893.7|893.5|893|7445
1629110740000|2021-08-16 10:45:40|893.8|893.5|894.2|893.7|894.2|893.9|893.8|893.5|1457
1629110750000|2021-08-16 10:45:50|894.1|893.6|894.1|893.7|894.1|893.7|894.1|893.4|0
1629110770000|2021-08-16 10:46:10|894.2|893.8|894.7|894.1|894.7|894.1|894.2|893.8|3131
1629110780000|2021-08-16 10:46:20||894.3||894.1||894.3||894.1|0
1629110790000|2021-08-16 10:46:30|894.5|894|894.6|894.3|894.6|894.3|894.5|893.8|887
1629110800000|2021-08-16 10:46:40|894.8|894.4|895.1|894.7|895.2|894.8|894.8|894.2|250
1629110810000|2021-08-16 10:46:50||894.8||894.5||894.8||894.5|0
1629110820000|2021-08-16 10:47:00|895.3|894.8|895.8|895.3|895.8|895.3|895.1|894.8|1923
1629110830000|2021-08-16 10:47:10|895.9|895.2|895.8|895.2|895.9|895.2|895.8|895.1|0
1629110850000|2021-08-16 10:47:30|895.7|895.3|895.7|895.3|895.9|895.3|895.7|895.2|0
1629110870000|2021-08-16 10:47:50||895.4||895.3||895.4||895.3|100
1629110880000|2021-08-16 10:48:00||895.4||895.4||895.4||895.4|0
1629110920000|2021-08-16 10:48:40|895.6|895.2|895.2|894.8|895.6|895.2|895.2|894.8|367
1629110930000|2021-08-16 10:48:50|895.5|894.9|895.5|894.8|895.6|895.2|895.2|894.8|257
1629110940000|2021-08-16 10:49:00|895.8|894.9|895.6|895|896|895.2|895.6|894.9|3401
1629110950000|2021-08-16 10:49:10||894.9||894.9||894.9||894.9|0
1629110960000|2021-08-16 10:49:20||895||895||895||895|0
1629110970000|2021-08-16 10:49:30||894.9||894.9||894.9||894.9|0
1629110990000|2021-08-16 10:49:50|895.5|894.8|895.3|894.8|895.5|894.9|895|894.8|2123
1629111010000|2021-08-16 10:50:10||894.9||894.8||894.9||894.8|0
1629111020000|2021-08-16 10:50:20|895.6|894.9|895.1|894.6|895.6|895|895.1|894.5|1548
1629111030000|2021-08-16 10:50:30||894.5||894.5||894.5||894.4|0
1629111050000|2021-08-16 10:50:50|||||||||100
1629111110000|2021-08-16 10:51:50|895||895||895||895||0
1629111130000|2021-08-16 10:52:10|895.1|894.6|895.1|894.8|895.6|895.4|895.1|894.6|1989
1629111140000|2021-08-16 10:52:20|894.9|894.7|894.8|894.4|894.9|894.8|894.8|894.4|912
1629111180000|2021-08-16 10:53:00|894.9|894.5|895.6|894.9|895.7|894.9|894.9|894.5|949
1629111190000|2021-08-16 10:53:10|||||||||400
1629111220000|2021-08-16 10:53:40|895.5||895.5||895.5||895.5||0
1629111240000|2021-08-16 10:54:00|895.7|895|896.4|895.8|896.6|895.8|895.5|895|2381
1629111260000|2021-08-16 10:54:20|896.3||896.3||896.3||896.3||0
1629111270000|2021-08-16 10:54:30|896.2|895.6|896|895.3|896.2|895.6|896|895.3|367
1629111280000|2021-08-16 10:54:40|||||||||100
1629111290000|2021-08-16 10:54:50|896.2|895.5|896.1|895.5|896.4|896.2|895.7|895.5|3260
1629111300000|2021-08-16 10:55:00|896|895.3|896|895.3|896|895.3|896|895.3|280
1629111310000|2021-08-16 10:55:10|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.4|100
1629111320000|2021-08-16 10:55:20||895.3||895.4||895.4||895.3|750
1629111330000|2021-08-16 10:55:30||895.3||895.4||895.4||895.3|0
1629111340000|2021-08-16 10:55:40|896|895.5|896.3|895.9|896.4|895.9|896|895.5|1388
1629111350000|2021-08-16 10:55:50|896.4|896|897.3|896.6|897.4|897|896.4|895.8|9760
1629111360000|2021-08-16 10:56:00|897.2||897.2||897.2||897.2||0
1629111370000|2021-08-16 10:56:10|897.1|896.4|896.9|896.4|897.1|897|896.9|896.3|5615
1629111380000|2021-08-16 10:56:20|897|896.5|897.4|897|897.4|897|897|896.5|1287
1629111390000|2021-08-16 10:56:30|897.3|896.8|897.3|896.6|897.3|896.8|897.3|896.6|100
1629111400000|2021-08-16 10:56:40|897.2|896.4|896.8|896.6|897.2|896.6|896.8|896.3|252
1629111410000|2021-08-16 10:56:50|896.7||896.8||896.8||896.7||14
1629111420000|2021-08-16 10:57:00|896.6|896.3|896.8|896.3|896.8|896.4|896.6|896.3|420
1629111430000|2021-08-16 10:57:10|896.7|896.1|896.6|896|896.7|896.1|896.6|896|182
1629111440000|2021-08-16 10:57:20|896.5|895.9|896.4|895.8|896.5|895.9|896.4|895.8|0
1629111450000|2021-08-16 10:57:30|896.5|896|896.3|896|896.6|896|896.3|895.8|0
1629111460000|2021-08-16 10:57:40||895.8||895.8||895.8||895.8|0
1629111470000|2021-08-16 10:57:50|896.2||896.1||896.2||896.1||0
1629111480000|2021-08-16 10:58:00|896|895.6|896.1|895.4|896.1|895.6|895.9|895.4|500
1629111490000|2021-08-16 10:58:10|895.9|895.5|896.3|895.7|896.3|895.8|895.9|895.5|557
1629111500000|2021-08-16 10:58:20|896.5|895.5|896.1|895.5|896.6|895.5|896.1|895.5|0
1629111520000|2021-08-16 10:58:40|896.3|895.6|896.3|895.7|896.5|895.7|896.3|895.6|500
1629111530000|2021-08-16 10:58:50|896.1|895.6|896.1|895.6|896.1|895.7|896.1|895.6|0
1629111540000|2021-08-16 10:59:00|896|895.7|896|895.7|896|895.7|896|895.7|0
1629111550000|2021-08-16 10:59:10|896.1|895.5|896|895.7|896.1|895.7|896|895.5|0
1629111560000|2021-08-16 10:59:20|896.1|895.8|896.5|895.9|896.5|896|896.1|895.8|514
1629111570000|2021-08-16 10:59:30|896.3|895.8|896.3|895.8|896.3|895.8|896.3|895.8|0
1629111580000|2021-08-16 10:59:40|896.5|895.9|896.5|895.9|896.5|895.9|896.3|895.8|0
1629111590000|2021-08-16 10:59:50|896.3|896|896.2|895.8|896.3|896|896.2|895.8|0
1629111720000|2021-08-16 11:02:00|895.8|894.9|896.8|896.1|896.9|896.1|895.7|894.9|14903
1629111730000|2021-08-16 11:02:10||895.9||895.9||895.9||895.9|0
1629111740000|2021-08-16 11:02:20|896.7|896.1|896.7|896.1|896.7|896.1|896.5|895.9|51
1629111750000|2021-08-16 11:02:30||895.9||895.9||896.1||895.9|0
1629111760000|2021-08-16 11:02:40|896.5|896.1|896.5|896.1|896.5|896.1|896.5|895.9|0
1629111770000|2021-08-16 11:02:50||895.9||895.9||895.9||895.9|0
1629111780000|2021-08-16 11:03:00|896.4|896|896.5|895.9|896.6|896|896.3|895.9|279
1629111790000|2021-08-16 11:03:10|896.4|895.8|896.4|896|896.4|896|896.4|895.6|0
1629111800000|2021-08-16 11:03:20|896.3|895.8|896.1|895.2|896.3|895.8|896.1|895.2|103
1629111810000|2021-08-16 11:03:30|||||||||11
1629111830000|2021-08-16 11:03:50|896|895.6|896|895.6|896|895.6|896|895.6|430
1629111840000|2021-08-16 11:04:00|895.9||896||896||895.9||2369
1629111850000|2021-08-16 11:04:10||895.7||895.6||895.8||895.6|0
1629111870000|2021-08-16 11:04:30|896.2|895.8|896|895.6|896.2|895.9|896|895.6|200
1629111930000|2021-08-16 11:05:30|896.2|895.8|896.4|896.2|896.4|896.2|896|895.6|2697
1629111940000|2021-08-16 11:05:40|896.7|896.3|896.7|896.4|896.7|896.4|896.7|896.2|2395
1629111950000|2021-08-16 11:05:50||896.3||896.2||896.3||896.2|0
1629111970000|2021-08-16 11:06:10|896.6|896|896|895.2|896.6|896.1|896|895.2|2218
1629112010000|2021-08-16 11:06:50|895.9||895.9||895.9||895.9||300
1629112020000|2021-08-16 11:07:00|895.8|895.1|895.6|894.8|895.8|895.1|895.6|894.7|226
1629112050000|2021-08-16 11:07:30|895.5|894.9|895.5|894.9|895.5|894.9|895.5|894.9|0
1629112060000|2021-08-16 11:07:40|895.3|895|896.1|895.3|896.2|895.3|895.3|895|2608
1629112070000|2021-08-16 11:07:50|896||896||896||896||0
1629112090000|2021-08-16 11:08:10|896.1||896.1||896.1||896.1||250
1629112110000|2021-08-16 11:08:30|896||896||896||896||0
1629112140000|2021-08-16 11:09:00|896.1||896.1||896.1||896.1||300
1629112160000|2021-08-16 11:09:20|896.2|895.4|896.4|895.9|896.4|896|896.1|895.4|1559
1629112170000|2021-08-16 11:09:30|896.7|896|896.7|896.2|896.9|896.2|896.7|896|323
1629112190000|2021-08-16 11:09:50|896|895.9|896.7|896.2|896.7|896.2|896|895.9|5000
1629112210000|2021-08-16 11:10:10|896.9|896.3|896.7|896.5|897|896.8|896.7|896.3|1524
1629112220000|2021-08-16 11:10:20||896.6||896.6||896.6||896.6|0
1629112230000|2021-08-16 11:10:30|897|896.7|897.2|896.6|897.2|896.7|897|896.6|855
1629112240000|2021-08-16 11:10:40|897.1|896.3|896.7|896.1|897.1|896.3|896.6|896|29
1629112250000|2021-08-16 11:10:50|896.5|896|896.5|895.9|896.5|896|896.5|895.7|0
1629112260000|2021-08-16 11:11:00|896.4|895.7|896.4|895.6|896.4|895.7|896.4|895.6|0
1629112270000|2021-08-16 11:11:10||895.5||895.6||895.6||895.4|0
1629112280000|2021-08-16 11:11:20||895.5||895.4||895.5||895.4|0
1629112290000|2021-08-16 11:11:30|896.1|895.3|896|895.3|896.1|895.3|896|895.2|0
1629112300000|2021-08-16 11:11:40|895.9|895.4|895.9|895.3|895.9|895.4|895.9|895.3|300
1629112310000|2021-08-16 11:11:50|897.4|895.4|896.7|896.2|897.4|896.3|896.2|895.4|22244
1629112320000|2021-08-16 11:12:00||896||896.2||896.2||896|0
1629112360000|2021-08-16 11:12:40|897|896.3|896.7|896.5|897|896.6|896.7|896.3|716
1629112370000|2021-08-16 11:12:50|897|896.6|897|896.5|897|896.7|897|896.5|258
1629112390000|2021-08-16 11:13:10|896.7||896.7||896.7||896.7||0
1629112400000|2021-08-16 11:13:20||896.3||896.2||896.3||896.2|61
1629112410000|2021-08-16 11:13:30||896.1||896.1||896.2||896.1|392
1629112420000|2021-08-16 11:13:40||896.2||896.2||896.2||896.2|0
1629112440000|2021-08-16 11:14:00|||||||||118
1629112450000|2021-08-16 11:14:10|896.6|896.1|896.6|895.9|896.6|896.1|896.6|895.9|279
1629112460000|2021-08-16 11:14:20|896.5|896|896.5|896|896.5|896|896.5|896|0
1629112470000|2021-08-16 11:14:30|896.3|895.9|896.3|895.6|896.5|895.9|896.3|895.6|0
1629112480000|2021-08-16 11:14:40|||||||||70
1629112490000|2021-08-16 11:14:50|||||||||200
1629112540000|2021-08-16 11:15:40|896.2||896.2||896.2||896.2||0
1629112550000|2021-08-16 11:15:50|||||||||165
1629112570000|2021-08-16 11:16:10|||||||||300
1629112600000|2021-08-16 11:16:40|||||||||700
1629112610000|2021-08-16 11:16:50|896.1|896.1|896.1|895.6|896.1|896.1|896.1|895.6|223
1629112630000|2021-08-16 11:17:10|896|895.5|896|895.4|896|895.5|896|895.2|0
1629112650000|2021-08-16 11:17:30|||||||||15
1629112660000|2021-08-16 11:17:40|895.8|895.3|895.8|895.3|895.8|895.3|895.8|895.2|70
1629112670000|2021-08-16 11:17:50||895.2||895.3||895.3||895.2|354
1629112680000|2021-08-16 11:18:00|895.9|895.4|896|895.6|896.1|895.9|895.8|895.4|3546
1629112700000|2021-08-16 11:18:20|896.4|895.7|896.4|895.9|896.4|895.9|896.4|895.7|1500
1629112710000|2021-08-16 11:18:30||895.7||895.6||895.7||895.6|100
1629112730000|2021-08-16 11:18:50|896.3||896.3||896.3||896.3||0
1629112740000|2021-08-16 11:19:00|896.4||896.3||896.4||896.3||0
1629112750000|2021-08-16 11:19:10|896||896||896||896||0
1629112760000|2021-08-16 11:19:20|||||||||100
1629112810000|2021-08-16 11:20:10|895.9|895.5|895.9|895.5|895.9|895.6|895.9|895.5|0
1629112820000|2021-08-16 11:20:20|896|895.4|895.9|895.3|896|895.4|895.9|895.3|0
1629112830000|2021-08-16 11:20:30|||||||||24
1629112850000|2021-08-16 11:20:50|||||||||50
1629112880000|2021-08-16 11:21:20|895.8|895.2|895.7|895.2|895.8|895.2|895.7|895.2|500
1629112900000|2021-08-16 11:21:40|895.6||895.6||895.6||895.6||0
1629112930000|2021-08-16 11:22:10|895.5|895.1|895.4|895|895.5|895.1|895.4|895|2491
1629112940000|2021-08-16 11:22:20|||||||||20
1629112970000|2021-08-16 11:22:50|||||||||150
1629112980000|2021-08-16 11:23:00|895.3|894.9|894.7|894.4|895.3|894.9|894.7|894.4|5048
1629113000000|2021-08-16 11:23:20|894.6|894.3|894.7|894.4|894.8|894.5|894.5|894.1|1077
1629113010000|2021-08-16 11:23:30|894.9|894.5|895|894.6|895.2|894.6|894.9|894.5|852
1629113020000|2021-08-16 11:23:40|895.2||895.2||895.2||895.2||0
1629113040000|2021-08-16 11:24:00|895||895||895||895||0
1629113060000|2021-08-16 11:24:20||894.4||894.5||894.5||894.4|0
1629113070000|2021-08-16 11:24:30|894.9|894.4|895|894.5|895|894.5|894.9|894.4|0
1629113080000|2021-08-16 11:24:40|894.9|894.4|894.9|894.4|894.9|894.4|894.9|894.4|0
1629113090000|2021-08-16 11:24:50|895|894.5|895|894.5|895|894.5|895|894.5|110
1629113100000|2021-08-16 11:25:00|894.9|894.4|894.7|894.4|894.9|894.4|894.5|894.1|350
1629113110000|2021-08-16 11:25:10|894.6|894.2|894.6|894.4|894.6|894.4|894.6|894.2|0
1629113120000|2021-08-16 11:25:20|894.7|894.5|894.6|894.4|894.8|894.5|894.5|894.1|1301
1629113130000|2021-08-16 11:25:30|894.5|894.2|894.6|894.4|894.6|894.4|894.5|894.2|0
1629113150000|2021-08-16 11:25:50|894.5|894.2|894.5|894.4|894.5|894.4|894.5|894.2|0
1629113160000|2021-08-16 11:26:00|894.6|894.5|894.6|894.5|894.6|894.5|894.6|894.5|323
1629113170000|2021-08-16 11:26:10|894.7|894.6|894.9|894.5|894.9|894.6|894.7|894.5|2567
1629113180000|2021-08-16 11:26:20|895||894.9||895||894.9||0
1629113210000|2021-08-16 11:26:50|894.7||894.7||894.7||894.7||0
1629113230000|2021-08-16 11:27:10|||||||||55
1629113250000|2021-08-16 11:27:30|894.8|894.6|894.8|894.5|894.8|894.6|894.8|894.5|500
1629113260000|2021-08-16 11:27:40|894.7||894.7||894.7||894.7||0
1629113270000|2021-08-16 11:27:50|894.8|894.6|895|894.5|895.3|895|894.7|894.5|3472
1629113310000|2021-08-16 11:28:30|895.1|894.6|895.5|894.9|895.5|895.4|895|894.6|4856
1629113320000|2021-08-16 11:28:40|895.4|894.8|895.4|894.8|895.4|894.8|895.4|894.7|700
1629113350000|2021-08-16 11:29:10|895.3|894.9|896|895.2|896|895.2|895.2|894.9|1054
1629113370000|2021-08-16 11:29:30|895.9|895.6|895.7|895.3|895.9|895.6|895.6|895|3538
1629113380000|2021-08-16 11:29:40||895.1||895.2||895.2||895.1|0
1629113390000|2021-08-16 11:29:50|895.6|895|895.6|895|895.6|895|895.6|895|0
1629113410000|2021-08-16 11:30:10|||||||||50
1629113440000|2021-08-16 11:30:40|895.5|894.9|895.2|894.7|895.5|895|895|894.6|1807
1629113450000|2021-08-16 11:30:50|895.1||895.1||895.1||895.1||0
1629113470000|2021-08-16 11:31:10|895|894.6|895.2|894.6|895.2|894.7|894.9|894.5|2054
1629113480000|2021-08-16 11:31:20|895.1||895.1||895.1||895.1||0
1629113490000|2021-08-16 11:31:30||894.5||894.5||894.5||894.5|0
1629113500000|2021-08-16 11:31:40|894.9||894.9||894.9||894.9||0
1629113530000|2021-08-16 11:32:10|894.8|894.4|894.5|894.4|894.8|894.4|894.5|894|1233
1629113570000|2021-08-16 11:32:50|894.7||894.9||895||894.5||2097
1629113580000|2021-08-16 11:33:00|895|894.5|895|894.5|895|894.5|895|894.5|100
1629113590000|2021-08-16 11:33:10|894.9|894.4|895.3|894.6|895.3|894.6|894.5|894.4|3705
1629113600000|2021-08-16 11:33:20|895.2|894.5|895|894.4|895.2|894.5|895|894.4|500
1629113620000|2021-08-16 11:33:40||894.5||894.5||894.5||894.5|0
1629113640000|2021-08-16 11:34:00|894.9||894.8||894.9||894.8||0
1629113650000|2021-08-16 11:34:10|894.7|894.6|894.9|894.6|894.9|894.7|894.6|894.4|2976
1629113660000|2021-08-16 11:34:20|894.8||894.8||894.8||894.8||0
1629113680000|2021-08-16 11:34:40|||||||||68
1629113690000|2021-08-16 11:34:50|895.3|894.7|895.3|894.7|895.3|894.7|895.3|894.7|2456
1629113700000|2021-08-16 11:35:00|895.2|894.6|895.2|894.6|895.2|894.6|895.2|894.6|0
1629113720000|2021-08-16 11:35:20||894.7||894.7||894.7||894.7|500
1629113730000|2021-08-16 11:35:30|895.1|894.6|895.1|894.6|895.1|894.6|895.1|894.6|0
1629113750000|2021-08-16 11:35:50||894.7||894.6||894.7||894.6|1000
1629113780000|2021-08-16 11:36:20|895||895||895||895||0
1629113790000|2021-08-16 11:36:30||894.7||894.6||894.7||894.6|0
1629113800000|2021-08-16 11:36:40|895.1|894.7|895|894.6|895.1|894.7|895|894.6|300
1629113810000|2021-08-16 11:36:50||894.7||894.7||894.7||894.7|100
1629113820000|2021-08-16 11:37:00|895.1|894.8|895.1|894.8|895.5|895|895.1|894.8|2269
1629113860000|2021-08-16 11:37:40|895||895||895||895||0
1629113880000|2021-08-16 11:38:00|894.9|894.7|894.9|894.6|894.9|894.7|894.7|894.6|6697
1629113900000|2021-08-16 11:38:20|894.8|894.4|894.7|894.4|894.9|894.4|894.7|894|411
1629113930000|2021-08-16 11:38:50|894.9||894.7||895||894.7||0
1629113960000|2021-08-16 11:39:20|894.6|894.3|894.7|894.4|894.7|894.4|894.5|894.1|0
1629113970000|2021-08-16 11:39:30|894.6||894.6||894.6||894.6||0
1629113980000|2021-08-16 11:39:40|894.5|894.2|894.5|894.4|894.5|894.4|894.5|894|15
1629114000000|2021-08-16 11:40:00|894.6||894.5||894.6||894.5||667
1629114010000|2021-08-16 11:40:10|||||||||78
1629114020000|2021-08-16 11:40:20||894.3||894.4||894.4||894|869
1629114060000|2021-08-16 11:41:00|||||||||250
1629114100000|2021-08-16 11:41:40|894.6|894.3|894.5|894.4|894.6|894.4|894.4|893.9|1458
1629114110000|2021-08-16 11:41:50|894.6|894.2|894.6|894.4|894.6|894.4|894.6|894|576
1629114130000|2021-08-16 11:42:10|894.5|894.3|894.5|894.4|894.6|894.4|894.5|894|242
1629114240000|2021-08-16 11:44:00|894.9|894.5|894.5|894.4|894.9|894.5|894.4|894|1202
1629114250000|2021-08-16 11:44:10|||||||||10
1629114260000|2021-08-16 11:44:20|894.4|894.2|894.5|894.4|894.8|894.4|894.4|894|1146
1629114280000|2021-08-16 11:44:40||894.3||894.4||894.4||894|349
1629114300000|2021-08-16 11:45:00|894.4|894.3|894.3|893.8|894.4|894.3|894.3|893.8|389
1629114310000|2021-08-16 11:45:10|894.2|893.7|893.9|893.6|894.2|893.8|893.8|893.4|2446
1629114340000|2021-08-16 11:45:40||893.7||893.7||893.7||893.7|0
1629114350000|2021-08-16 11:45:50||893.6||893.6||893.6||893.6|0
1629114360000|2021-08-16 11:46:00||893.7||893.6||893.7||893.6|0
1629114370000|2021-08-16 11:46:10|894|893.7|894.2|893.8|894.2|893.9|894|893.7|1621
1629114380000|2021-08-16 11:46:20|894.1|893.7|894.1|893.7|894.1|893.7|894.1|893.7|50
1629114410000|2021-08-16 11:46:50|894||894||894||894||0
1629114420000|2021-08-16 11:47:00|894.1|893.8|894.5|894.1|894.5|894.1|894|893.8|1985
1629114430000|2021-08-16 11:47:10||894.2||894.1||894.3||894.1|60
1629114460000|2021-08-16 11:47:40||894||894||894||894|25
1629114480000|2021-08-16 11:48:00|894.4|894.1|894.4|893.9|894.4|894.1|894.4|893.9|0
1629114490000|2021-08-16 11:48:10|894.3|893.8|894.3|893.8|894.3|893.8|894.3|893.7|0
1629114500000|2021-08-16 11:48:20|894.2|893.7|894|893.7|894.2|893.7|894|893.7|0
1629114540000|2021-08-16 11:49:00|893.9||893.9||893.9||893.9||25
1629114580000|2021-08-16 11:49:40|893.8|893.6|893.8|893.6|893.9|893.6|893.7|893.6|7292
1629114590000|2021-08-16 11:49:50|894|893.7|894.2|893.7|894.2|893.7|894|893.7|754
1629114600000|2021-08-16 11:50:00|893.8|893.6|893.8|893.6|893.8|893.6|893.8|893.6|0
1629114620000|2021-08-16 11:50:20|894.3|894.2|894.2|893.7|894.3|894.2|893.8|893.6|2693
1629114630000|2021-08-16 11:50:30|893.9||894.2||894.2||893.9||256
1629114640000|2021-08-16 11:50:40|894.3|893.8|894.5|893.9|894.5|893.9|894.3|893.8|0
1629114650000|2021-08-16 11:50:50|894.4|894|894.5|894.1|894.5|894.1|894.4|894|0
1629114680000|2021-08-16 11:51:20|894.4|894|894.4|893.9|894.5|894|894.4|893.9|0
1629114690000|2021-08-16 11:51:30|894.3|893.8|894.1|893.6|894.3|894|894.1|893.6|119
1629114730000|2021-08-16 11:52:10|894|893.7|894.1|893.6|894.1|893.7|894|893.6|0
1629114760000|2021-08-16 11:52:40|894||893.9||894||893.9||0
1629114780000|2021-08-16 11:53:00|893.8|893.5|893.6|893.2|893.8|893.5|893.6|893.2|289
1629114790000|2021-08-16 11:53:10|893.7|893.4|894|893.6|894.1|893.6|893.7|893.4|1612
1629114810000|2021-08-16 11:53:30|893.9|893.5|893.9|893.4|893.9|893.5|893.9|893.4|0
1629114840000|2021-08-16 11:54:00|893.8||893.7||893.8||893.7||0
1629114850000|2021-08-16 11:54:10|893.6|893.3|893.6|893.2|893.6|893.4|893.5|893.2|139
1629114860000|2021-08-16 11:54:20||893.3||893.3||893.3||893.3|1000
1629114880000|2021-08-16 11:54:40||893.2||893.2||893.2||893.2|0
1629114910000|2021-08-16 11:55:10|893.2|893.1|892.1|891.6|893.2|893.1|892.1|891.6|6926
1629114920000|2021-08-16 11:55:20|892|891.5|891.8|891.3|892|891.5|891.5|891.2|3349
1629114930000|2021-08-16 11:55:30||891.2||891.2||891.2||891.2|0
1629114940000|2021-08-16 11:55:40|892.1|891.3|891.9|891.6|892.4|891.7|891.9|891.3|1224
1629114950000|2021-08-16 11:55:50|892|891.5|891.8|891.1|892|891.5|891.2|891.1|24596
1629114960000|2021-08-16 11:56:00|891.5|891|891.3|891|891.5|891|891.3|891|0
1629114970000|2021-08-16 11:56:10|891.2|890.8|891|890.4|891.2|890.8|891|890.4|313
1629114980000|2021-08-16 11:56:20|891.3|890.5|891.2|890.8|891.3|890.8|891.2|890.5|2250
1629115000000|2021-08-16 11:56:40|891.3|890.9|891.8|891|891.8|891.3|891.2|890.9|805
1629115010000|2021-08-16 11:56:50|891.7|891.3|892.1|891.5|892.1|891.5|891.7|891.3|500
1629115020000|2021-08-16 11:57:00|892|891.4|892|891.4|892|891.4|892|891.3|0
1629115030000|2021-08-16 11:57:10|891.8|891.3|891.8|891.3|891.8|891.4|891.8|891.3|0
1629115040000|2021-08-16 11:57:20|891.7||891.6||891.8||891.6||0
1629115050000|2021-08-16 11:57:30|891.7|891.4|891.6|891.3|891.7|891.4|891.6|891.3|100
1629115060000|2021-08-16 11:57:40|891.5|891.1|891.5|891|891.5|891.2|891|890.8|7856
1629115070000|2021-08-16 11:57:50|891.4|890.8|890.9|890.4|891.4|890.8|890.9|890.4|2000
1629115080000|2021-08-16 11:58:00|890.8||890.7||890.8||890.7||0
1629115100000|2021-08-16 11:58:20|890.6|890.3|890.5|890.1|890.6|890.3|890.5|890|2005
1629115110000|2021-08-16 11:58:30|890.4|890|890.3|890|890.5|890|890.3|890|0
1629115120000|2021-08-16 11:58:40|890.2|890.1|890.4|890|890.4|890.2|890.2|890|2452
1629115130000|2021-08-16 11:58:50|890.5|890.2|891.1|890.5|891.1|890.5|890.4|890.2|2504
1629115140000|2021-08-16 11:59:00|890.9||890.9||890.9||890.9||0
1629115160000|2021-08-16 11:59:20|890.8|890.3|890.9|890.3|890.9|890.3|890.8|890.3|312
1629115170000|2021-08-16 11:59:30|891.1||890.7||891.1||890.7||511
1629115180000|2021-08-16 11:59:40|891.1|890.4|890.5|890.2|891.1|890.4|890.5|890.2|324
1629115190000|2021-08-16 11:59:50|890.8|890.3|890.8|890.3|890.8|890.3|890.4|890.2|35
1629115200000|2021-08-16 12:00:00||890.2||890.2||890.2||890.2|0
1629115210000|2021-08-16 12:00:10|890.7|890|890.5|890|890.7|890|890.1|890|15344
1629115260000|2021-08-16 12:01:00|890.4|890.1|891|890.6|891.1|890.8|890.4|890|3284
1629115280000|2021-08-16 12:01:20|890.9|890.5|891|890.5|891|890.5|890.9|890.5|1000
1629115300000|2021-08-16 12:01:40|890.8|890.6|891.3|890.6|891.3|890.8|890.8|890.6|974
1629115320000|2021-08-16 12:02:00|891.2|890.5|890.8|890.5|891.2|890.5|890.8|890.5|0
1629115330000|2021-08-16 12:02:10|890.7|890.4|890.8|890.3|890.8|890.4|890.7|890.2|2442
1629115340000|2021-08-16 12:02:20||890.4||890.5||890.5||890.4|0
1629115360000|2021-08-16 12:02:40|890.7|890.4|890.8|890.4|890.8|890.4|890.7|890.4|0
1629115370000|2021-08-16 12:02:50|891|890.5|891.1|890.7|891.1|890.7|891|890.5|1039
1629115390000|2021-08-16 12:03:10|891.3|890.8|891.5|890.9|891.5|890.9|891.3|890.8|1416
1629115400000|2021-08-16 12:03:20|891.4|890.8|891.3|890.9|891.4|890.9|891.3|890.8|0
1629115420000|2021-08-16 12:03:40|891.8|891.7|891.8|891.2|891.8|891.7|891.5|890.9|5941
1629115430000|2021-08-16 12:03:50|891.5|891.1|891.3|890.9|892|891.1|891.3|890.7|5100
1629115440000|2021-08-16 12:04:00||891||891||891||891|0
1629115450000|2021-08-16 12:04:10||890.9||890.9||890.9||890.9|0
1629115460000|2021-08-16 12:04:20|891.2|890.8|891.2|890.7|891.2|890.8|891.2|890.5|665
1629115470000|2021-08-16 12:04:30|891.1||891.1||891.1||891.1||0
1629115480000|2021-08-16 12:04:40||890.6||890.7||890.7||890.6|0
1629115490000|2021-08-16 12:04:50|891|890.6|890.7|890.4|891|890.6|890.7|890.4|189
1629115500000|2021-08-16 12:05:00|890.8|890.5|890.7|890.3|890.8|890.5|890.4|890.2|2024
1629115540000|2021-08-16 12:05:40|890.8|890.4|891.4|890.8|891.8|890.8|890.8|890.4|1365
1629115560000|2021-08-16 12:06:00||891||891||891.1||891|0
1629115580000|2021-08-16 12:06:20|891.3|890.9|891.2|890.5|891.3|890.9|891.2|890.5|650
1629115600000|2021-08-16 12:06:40|||||||||150
1629115610000|2021-08-16 12:06:50||890.4||890.3||890.4||890.3|0
1629115620000|2021-08-16 12:07:00|891.1|890.2|890.5|890.1|891.1|890.2|890.3|890|1659
1629115630000|2021-08-16 12:07:10||890||890.1||890.1||890|0
1629115650000|2021-08-16 12:07:30|890.9|890.2|890.5|890.1|891.1|890.3|890.5|890.1|2837
1629115660000|2021-08-16 12:07:40||890.2||890.2||890.2||890.2|0
1629115670000|2021-08-16 12:07:50||890.3||890.2||890.3||890.2|400
1629115680000|2021-08-16 12:08:00|890.4|890.1|891.2|890.6|891.2|890.6|890.4|890.1|1611
1629115690000|2021-08-16 12:08:10|891.1||891.1||891.1||891.1||0
1629115700000|2021-08-16 12:08:20|891|890.5|891|890.4|891|890.5|891|890.4|0
1629115730000|2021-08-16 12:08:50|890.9|890.5|890.9|890.5|891|890.5|890.9|890.5|340
1629115740000|2021-08-16 12:09:00|891|890.6|891|890.8|891|890.8|891|890.6|500
1629115750000|2021-08-16 12:09:10||890.7||890.8||890.8||890.7|220
1629115760000|2021-08-16 12:09:20||890.7||890.7||890.7||890.7|0
1629115770000|2021-08-16 12:09:30|890.9|890.8|891|890.5|891|890.8|890.9|890.4|242
1629115800000|2021-08-16 12:10:00||890.7||890.7||890.9||890.7|0
1629115830000|2021-08-16 12:10:30|891.1|890.8|890.9|890.7|891.1|890.8|890.9|890.7|4782
1629115840000|2021-08-16 12:10:40|891.1|890.8|891.1|890.7|891.1|890.8|891.1|890.7|316
1629115860000|2021-08-16 12:11:00|891.2|890.8|891.1|890.8|891.2|890.9|891|890.7|762
1629115870000|2021-08-16 12:11:10|891.2||891.2||891.2||891.2||0
1629115880000|2021-08-16 12:11:20|891.1||891.1||891.1||891.1||0
1629115890000|2021-08-16 12:11:30|891||891||891||891||0
1629115900000|2021-08-16 12:11:40|||||||||60
1629115910000|2021-08-16 12:11:50|890.9|890.7|890.8|890.3|890.9|890.7|890.8|890.3|2618
1629115930000|2021-08-16 12:12:10||890.2||890.2||890.2||890.2|2
1629115940000|2021-08-16 12:12:20||890.3||890.3||890.3||890.3|0
1629115960000|2021-08-16 12:12:40||890.2||890.2||890.2||890.2|0
1629115970000|2021-08-16 12:12:50|890.7|890.1|890.4|890|890.7|890.1|890.4|890|556
1629115990000|2021-08-16 12:13:10|890.5|890.1|890.4|890.1|890.6|890.2|890.4|890.1|1987
1629116000000|2021-08-16 12:13:20||890.2||890.1||890.2||890.1|100
1629116010000|2021-08-16 12:13:30||890||890.1||890.1||890|0
1629116020000|2021-08-16 12:13:40|890.3|890|890.8|890.4|890.8|890.4|890.3|890|3826
1629116060000|2021-08-16 12:14:20|890.7||890.7||890.7||890.7||65
1629116080000|2021-08-16 12:14:40|890.8|890.5|890.6|890.4|890.9|890.5|890.6|890.4|1520
1629116090000|2021-08-16 12:14:50|890.5||890.6||890.6||890.5||123
1629116110000|2021-08-16 12:15:10|890.5|890.3|890.4|890.1|890.5|890.3|890.4|890.1|12147
1629116130000|2021-08-16 12:15:30|890.3|890|890|889.6|890.3|890|890|889.5|10961
1629116160000|2021-08-16 12:16:00||889.5||889.5||889.5||889.5|0
1629116170000|2021-08-16 12:16:10|889.9||889.9||889.9||889.9||115
1629116180000|2021-08-16 12:16:20|890.2|889.6|890.6|890.3|890.6|890.3|890|889.6|5467
1629116190000|2021-08-16 12:16:30||890.2||890.2||890.2||890.1|0
1629116200000|2021-08-16 12:16:40|890.5|890.1|890.5|889.9|890.5|890.1|890.5|889.9|0
1629116210000|2021-08-16 12:16:50||890||890||890||890|777
1629116220000|2021-08-16 12:17:00|890.4|889.9|890.4|889.8|890.4|889.9|890.4|889.8|0
1629116260000|2021-08-16 12:17:40||890||890||890||890|285
1629116270000|2021-08-16 12:17:50||890.1||890||890.1||890|308
1629116280000|2021-08-16 12:18:00|890.3||890.3||890.3||890.3||38
1629116290000|2021-08-16 12:18:10|890.2|889.9|890|889.8|890.2|889.9|890|889.8|212
1629116310000|2021-08-16 12:18:30||889.9||889.9||889.9||889.9|830
1629116320000|2021-08-16 12:18:40|889.9|889.8|890|889.8|890|889.8|889.9|889.8|5030
1629116330000|2021-08-16 12:18:50|890.1|889.9|890.4|889.9|890.4|889.9|890.1|889.9|1649
1629116340000|2021-08-16 12:19:00|890.3||890.3||890.4||890.3||0
1629116350000|2021-08-16 12:19:10|890.4|889.8|890.4|890|890.4|890|890.4|889.8|1000
1629116360000|2021-08-16 12:19:20||889.9||890||890||889.9|270
1629116370000|2021-08-16 12:19:30|890.3|890.1|890.3|889.8|890.3|890.2|890.3|889.8|388
1629116380000|2021-08-16 12:19:40|890.4|889.9|890.4|889.9|890.4|889.9|890.4|889.9|0
1629116390000|2021-08-16 12:19:50|890.3|889.8|890.3|889.8|890.3|889.8|890.3|889.8|0
1629116400000|2021-08-16 12:20:00|||||||||57
1629116420000|2021-08-16 12:20:20|890.2|889.7|890|889.6|890.2|889.7|889.7|889.6|654
1629116440000|2021-08-16 12:20:40|890.1|889.7|890.8|890.2|891|890.3|890.1|889.7|2176
1629116450000|2021-08-16 12:20:50|890.7||890.7||890.7||890.7||0
1629116460000|2021-08-16 12:21:00|891|890.3|891.2|890.5|891.2|890.5|891|890.3|2200
1629116470000|2021-08-16 12:21:10|891.1|890.3|890.7|890.2|891.1|890.3|890.7|890.2|1200
1629116480000|2021-08-16 12:21:20||890.1||890.1||890.1||890.1|0
1629116490000|2021-08-16 12:21:30|890.6|890|890.4|889.8|890.6|890|890.4|889.8|1176
1629116500000|2021-08-16 12:21:40||889.7||889.7||889.7||889.7|0
1629116520000|2021-08-16 12:22:00||889.6||889.6||889.6||889.6|0
1629116540000|2021-08-16 12:22:20|890.1||889.9||890.1||889.9||14
1629116550000|2021-08-16 12:22:30|889.8|889.7|889.8|889.5|889.9|889.7|889.8|889.5|1487
1629116560000|2021-08-16 12:22:40||889.6||889.5||889.6||889.5|13
1629116570000|2021-08-16 12:22:50|889.9|889.6|889.8|889.5|889.9|889.6|889.8|889.5|718
1629116580000|2021-08-16 12:23:00|||||||||200
1629116600000|2021-08-16 12:23:20|889.9|889.6|890.1|889.9|890.1|889.9|889.8|889.6|1892
1629116610000|2021-08-16 12:23:30|||||||||100
1629116620000|2021-08-16 12:23:40|890.4|890|890.3|889.9|890.4|890.1|890.3|889.9|1500
1629116630000|2021-08-16 12:23:50|890.2|890|890.2|890|890.4|890.3|890.2|889.8|6066
1629116640000|2021-08-16 12:24:00|890.1|889.8|890.2|889.9|890.2|889.9|890.1|889.7|265
1629116650000|2021-08-16 12:24:10|890.1||890.1||890.1||890.1||0
1629116660000|2021-08-16 12:24:20|890|889.7|890.1|889.6|890.1|889.7|890|889.5|855
1629116670000|2021-08-16 12:24:30|890||890||890||890||0
1629116680000|2021-08-16 12:24:40|889.9|889.5|889.9|889.5|889.9|889.5|889.9|889.5|0
1629116690000|2021-08-16 12:24:50|889.6|890|889.9|889.5|890.1|890|889.6|889.5|10616
1629116720000|2021-08-16 12:25:20|890.1|889.6|890.2|889.7|890.2|889.9|889.9|889.6|827
1629116730000|2021-08-16 12:25:30|890.1|889.6|890.1|889.6|890.1|889.6|890.1|889.5|500
1629116740000|2021-08-16 12:25:40|890.2|889.7|890.2|889.8|890.4|890.3|890.2|889.7|2250
1629116750000|2021-08-16 12:25:50|890.1|889.7|890.1|889.6|890.1|889.7|890.1|889.6|0
1629116760000|2021-08-16 12:26:00|890.2|889.7|890.4|890|890.4|890|890.2|889.7|742
1629116770000|2021-08-16 12:26:10|890.6|890.1|890.6|890.1|890.7|890.4|890.6|890.1|300
1629116780000|2021-08-16 12:26:20||890||889.9||890||889.9|0
1629116790000|2021-08-16 12:26:30|890.5|889.8|890.3|889.7|890.5|889.8|890.3|889.7|0
1629116800000|2021-08-16 12:26:40|890.2|889.6|890.1|889.6|890.2|889.6|890.1|889.6|0
1629116820000|2021-08-16 12:27:00|889.9|889.9|890.1|889.7|890.1|889.9|889.8|889.6|5351
1629116830000|2021-08-16 12:27:10||889.8||889.8||889.8||889.8|80
1629116840000|2021-08-16 12:27:20|890.3|889.9|890.4|889.9|890.6|890.1|890.3|889.9|846
1629116850000|2021-08-16 12:27:30|890.3|889.8|890.2|889.7|890.3|889.8|890.2|889.7|0
1629116860000|2021-08-16 12:27:40||889.5||889.6||889.6||889.5|0
1629116870000|2021-08-16 12:27:50|890.1|889.5|890|889.5|890.1|889.5|890|889.5|50
1629116910000|2021-08-16 12:28:30|889.9||889.9||889.9||889.9||219
1629116940000|2021-08-16 12:29:00|890.1|890|889.8|889.5|890.2|890|889.8|889.5|8638
1629116960000|2021-08-16 12:29:20|889.7||889.7||889.7||889.7||0
1629116970000|2021-08-16 12:29:30|889.8|889.6|889.7|889.5|889.8|889.6|889.6|889.5|660
1629116990000|2021-08-16 12:29:50|889.6||889.7||889.7||889.6||400
1629117010000|2021-08-16 12:30:10|889.9|889.6|889.9|889.6|889.9|889.6|889.7|889.5|1729
1629117030000|2021-08-16 12:30:30||889.5||889.5||889.5||889.5|0
1629117050000|2021-08-16 12:30:50|889.7|889.4|889.5|888.9|889.7|889.4|889.1|888.8|12765
1629117060000|2021-08-16 12:31:00|889.4|889|889.7|889.1|889.7|889.1|889.4|889|951
1629117070000|2021-08-16 12:31:10|889.6|889|889.5|888.9|889.6|889|889.5|888.9|0
1629117090000|2021-08-16 12:31:30|||||||||1
1629117100000|2021-08-16 12:31:40|889.4|888.8|889.1|888.8|889.4|888.8|889.1|888.8|200
1629117110000|2021-08-16 12:31:50|889|888.9|889.5|888.9|889.5|889|888.9|888.9|1761
1629117120000|2021-08-16 12:32:00|889.3||889.3||889.3||889.3||0
1629117130000|2021-08-16 12:32:10|||||||||300
1629117140000|2021-08-16 12:32:20|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|0
1629117150000|2021-08-16 12:32:30|889.1||888.9||889.1||888.9||9532
1629117160000|2021-08-16 12:32:40|889|888.9|889.5|889.1|889.7|889.6|889|888.8|8456
1629117170000|2021-08-16 12:32:50|889.3|888.9|889.9|889.6|889.9|889.6|889.3|888.9|1624
1629117180000|2021-08-16 12:33:00||889.7||889.6||889.7||889.6|4691
1629117200000|2021-08-16 12:33:20|889.8||889.8||889.9||889.8||3660
1629117220000|2021-08-16 12:33:40|||||||||24
1629117230000|2021-08-16 12:33:50|889.9|889.7|889.4|889.2|889.9|889.7|889.1|889|7461
1629117240000|2021-08-16 12:34:00|889.8|889.1|889.5|889.1|889.8|889.2|889.5|889.1|1396
1629117260000|2021-08-16 12:34:20|889.4|889|889.4|889|889.4|889|889.4|889|834
1629117270000|2021-08-16 12:34:30|889.3|888.9|889.1|888.8|889.3|889|889|888.8|7544
1629117280000|2021-08-16 12:34:40|889.2||889.2||889.2||889.2||0
1629117290000|2021-08-16 12:34:50|889.3|888.9|889.2|888.9|889.3|888.9|889.2|888.9|75
1629117300000|2021-08-16 12:35:00||889||888.8||889||888.8|500
1629117310000|2021-08-16 12:35:10|889.1||889.1||889.1||889||944
1629117320000|2021-08-16 12:35:20|889.3|889.2|889.6|889.2|889.7|889.3|889.3|889.2|1945
1629117330000|2021-08-16 12:35:30|889.5|889.5|889.6|889.3|889.6|889.5|889.5|889.2|308
1629117340000|2021-08-16 12:35:40|889.7|889.4|889.6|889.4|889.9|889.5|889.6|889.4|1707
1629117350000|2021-08-16 12:35:50||889.3||889.3||889.3||889.3|0
1629117360000|2021-08-16 12:36:00|889.9|889.4|889.6|889.4|890|889.5|889.6|889.4|482
1629117370000|2021-08-16 12:36:10|890|889.5|890|889.4|890|889.5|890|889.4|254
1629117390000|2021-08-16 12:36:30|889.8||889.8||889.8||889.8||0
1629117400000|2021-08-16 12:36:40|890|889.5|890.7|890.1|890.7|890.1|890|889.5|512
1629117420000|2021-08-16 12:37:00|||||||||20
1629117430000|2021-08-16 12:37:10|890.6|890|890.5|890|890.6|890|890.3|890|9
1629117440000|2021-08-16 12:37:20|890.7|890.1|891.2|891|891.2|891.1|890.7|890.1|5292
1629117470000|2021-08-16 12:37:50|891.1||891.2||891.2||891.1||1411
1629117490000|2021-08-16 12:38:10|891.1|890.8|891.1|890.4|891.2|891|891.1|890.4|268
1629117510000|2021-08-16 12:38:30|||||||||50
1629117520000|2021-08-16 12:38:40|891.2|891.1|890.8|890.2|891.2|891.1|890.8|890.2|6071
1629117530000|2021-08-16 12:38:50|890.7|890.1|890.4|890|890.7|890.1|890.4|890|18
1629117540000|2021-08-16 12:39:00|890.3|889.9|890.2|889.7|890.4|889.9|890.1|889.7|746
1629117550000|2021-08-16 12:39:10|890.1||890.1||890.2||890.1||0
1629117570000|2021-08-16 12:39:30||889.8||889.8||889.8||889.8|0
1629117580000|2021-08-16 12:39:40||889.7||889.7||889.7||889.7|0
1629117600000|2021-08-16 12:40:00|890.4|889.6|890.6|890.1|890.6|890.1|890.4|889.6|1839
1629117610000|2021-08-16 12:40:10|890.5|890|890.2|889.9|890.5|890|890.1|889.9|477
1629117620000|2021-08-16 12:40:20|890.1|889.8|890.2|889.6|890.2|889.8|890.1|889.6|625
1629117640000|2021-08-16 12:40:40|890.4|889.7|890.5|890.2|890.6|890.2|890.2|889.7|3894
1629117650000|2021-08-16 12:40:50|890.6|890.3|891.1|890.5|891.1|890.5|890.6|890.3|1460
1629117660000|2021-08-16 12:41:00|891.2||891.1||891.2||891.1||0
1629117690000|2021-08-16 12:41:30|891|890.4|890.6|890.2|891|890.4|890.6|890.1|392
1629117720000|2021-08-16 12:42:00|890.5|889.9|890.1|889.5|890.5|889.9|890.1|889.5|397
1629117730000|2021-08-16 12:42:10|890.3|889.6|890|889.5|890.3|889.6|890|889.5|899
1629117740000|2021-08-16 12:42:20||889.6||889.6||889.6||889.6|163
1629117760000|2021-08-16 12:42:40|889.9|889.5|890|889.4|890|889.5|889.9|889.4|469
1629117770000|2021-08-16 12:42:50|889.9||889.9||889.9||889.9||0
1629117780000|2021-08-16 12:43:00|890.1|889.5|889.8|889.4|890.1|889.6|889.8|889.4|3120
1629117790000|2021-08-16 12:43:10||889.3||889.3||889.3||889.3|0
1629117800000|2021-08-16 12:43:20||889.4||889.4||889.4||889.4|300
1629117810000|2021-08-16 12:43:30|890.1|890|890.4|889.8|890.6|890.1|890|889.6|3246
1629117830000|2021-08-16 12:43:50|890.3|889.6|889.9|889.6|890.3|889.6|889.9|889.3|1500
1629117840000|2021-08-16 12:44:00|890|889.7|890.4|890|890.4|890|890|889.7|1684
1629117860000|2021-08-16 12:44:20||890.2||890.2||890.2||890.2|0
1629117870000|2021-08-16 12:44:30|890.3|890|890.2|889.7|890.3|890|890.2|889.7|1290
1629117880000|2021-08-16 12:44:40|890.1|889.6|890|889.6|890.2|889.7|890|889.6|1550
1629117890000|2021-08-16 12:44:50|889.9||889.9||889.9||889.9||0
1629117910000|2021-08-16 12:45:10|890|889.7|890|889.8|890|889.8|890|889.7|401
1629117920000|2021-08-16 12:45:20|890.2|889.7|890.2|889.7|890.2|889.8|890.2|889.7|1398
1629117970000|2021-08-16 12:46:10|||||||||15
1629117980000|2021-08-16 12:46:20|890.3|889.8|890.1|889.8|890.8|890.6|890.1|889.8|5672
1629117990000|2021-08-16 12:46:30||889.9||889.7||889.9||889.7|55
1629118000000|2021-08-16 12:46:40||890||889.7||890||889.7|15
1629118010000|2021-08-16 12:46:50||889.8||889.7||889.8||889.7|250
1629118030000|2021-08-16 12:47:10||889.6||889.6||889.6||889.6|0
1629118040000|2021-08-16 12:47:20||889.7||889.7||889.7||889.7|0
1629118080000|2021-08-16 12:48:00||889.8||889.7||889.8||889.7|180
1629118110000|2021-08-16 12:48:30|890.9|889.8|890.8|890.4|891|890.7|890.1|889.8|9334
1629118120000|2021-08-16 12:48:40|890.7|890.3|890.8|890.4|890.8|890.4|890.7|890.3|0
1629118130000|2021-08-16 12:48:50|890.7|890.3|890.7|890.2|890.7|890.3|890.7|890.1|0
1629118140000|2021-08-16 12:49:00||890.1||890.2||890.2||890|0
1629118150000|2021-08-16 12:49:10|890.6|890.1|890.6|890.1|890.7|890.1|890.6|890.1|208
1629118160000|2021-08-16 12:49:20|890.5||890.5||890.5||890.5||0
1629118170000|2021-08-16 12:49:30|890.4|889.8|890|889.6|890.4|889.8|889.9|889.6|2637
1629118190000|2021-08-16 12:49:50||889.7||889.7||889.9||889.7|143
1629118200000|2021-08-16 12:50:00||889.6||889.7||889.7||889.6|190
1629118220000|2021-08-16 12:50:20||889.6||889.7||889.7||889.6|180
1629118230000|2021-08-16 12:50:30|||||||||130
1629118240000|2021-08-16 12:50:40|889.9|889.6|889.8|889.3|889.9|889.6|889.8|889.3|715
1629118250000|2021-08-16 12:50:50||889.2||889.2||889.3||889.2|0
1629118260000|2021-08-16 12:51:00|889.7|889.1|889.3|888.7|889.7|889.1|889.1|888.6|15980
1629118270000|2021-08-16 12:51:10|888.7|888.8|888.8|888.4|889.2|888.9|888.5|888.4|27672
1629118280000|2021-08-16 12:51:20|888.7|888.3|888.4|888.2|888.7|888.3|888.4|888.2|0
1629118290000|2021-08-16 12:51:30|888.5|888.1|888.4|888|888.5|888.1|888.2|888|18092
1629118320000|2021-08-16 12:52:00|888.3|888.1|889.4|888.9|889.4|888.9|888.3|888|3209
1629118330000|2021-08-16 12:52:10|889.5|888.8|889.9|889.4|889.9|889.4|889.5|888.8|2561
1629118340000|2021-08-16 12:52:20|889.6||889.9||889.9||889.6||250
1629118350000|2021-08-16 12:52:30|890|889.9|890.4|890|890.4|890|890|889.9|500
1629118400000|2021-08-16 12:53:20|890.3|889.9|891|890.4|891.2|890.5|890.2|889.9|10808
1629118410000|2021-08-16 12:53:30|||||||||280
1629118450000|2021-08-16 12:54:10|890.9|890.3|890.9|890.3|890.9|890.3|890.9|890.2|500
1629118460000|2021-08-16 12:54:20|891.2|890.8|891.2|890.9|891.2|891|890.9|890.8|3386
1629118470000|2021-08-16 12:54:30|890.7|890.6|891.1|890.5|891.2|890.7|890.7|890.5|10348
1629118480000|2021-08-16 12:54:40||890.4||890.4||890.4||890.4|0
1629118500000|2021-08-16 12:55:00|891||890.8||891||890.8||0
1629118510000|2021-08-16 12:55:10|890.7|890.3|890.6|890|890.7|890.3|890.6|890|1000
1629118520000|2021-08-16 12:55:20|890.5||890.4||890.5||890.4||0
1629118540000|2021-08-16 12:55:40|890.3|889.9|890.3|889.9|890.3|889.9|890.1|889.9|2500
1629118550000|2021-08-16 12:55:50||890||890||890||890|0
1629118560000|2021-08-16 12:56:00||889.9||889.9||889.9||889.9|0
1629118570000|2021-08-16 12:56:10||890||890||890||890|281
1629118590000|2021-08-16 12:56:30|890.4|890.1|890.2|890|890.4|890.1|890.2|890|2606
1629118600000|2021-08-16 12:56:40|890.3|890.1|890.3|890|890.4|890.2|890.2|890|1549
1629118610000|2021-08-16 12:56:50|890.4||890.4||890.4||890.4||0
1629118620000|2021-08-16 12:57:00|890.3||890.3||890.3||890.3||0
1629118630000|2021-08-16 12:57:10|890.4|890.1|890.9|890.2|891|890.7|890.4|890.1|3779
1629118650000|2021-08-16 12:57:30|||||||||230
1629118660000|2021-08-16 12:57:40|891.2|890.5|891.2|890.8|891.2|890.8|891.2|890.5|270
1629118680000|2021-08-16 12:58:00|891.1|890.7|891|890.5|891.2|890.7|891|890.5|19
1629118690000|2021-08-16 12:58:10|890.9||890.9||890.9||890.8||20
1629118710000|2021-08-16 12:58:30|890.8|890.6|891|890.6|891|890.8|890.7|890.5|300
1629118720000|2021-08-16 12:58:40|891.2|890.7|890.9|890.6|891.2|890.9|890.9|890.6|761
1629118730000|2021-08-16 12:58:50|891.2||890.9||891.2||890.9||0
1629118740000|2021-08-16 12:59:00|891.2|890.7|890.9|890.5|891.2|890.8|890.9|890.5|203
1629118750000|2021-08-16 12:59:10|890.8||890.8||890.8||890.8||0
1629118760000|2021-08-16 12:59:20|890.7|890.4|890.6|890.1|890.7|890.4|890.5|890|932
1629118770000|2021-08-16 12:59:30|890.5|890|890.4|890.1|890.6|890.1|890.4|890|800
1629118780000|2021-08-16 12:59:40|890.3|890|890.6|890.3|890.6|890.3|890.3|890|572
1629118790000|2021-08-16 12:59:50||890.2||890.1||890.2||890.1|0
1629118800000|2021-08-16 13:00:00|890.7|890.2|891.2|890.6|891.2|890.6|890.6|890.2|1662
1629118810000|2021-08-16 13:00:10|891.1||890.9||891.1||890.9||0
1629118830000|2021-08-16 13:00:30||890.5||890.4||890.5||890.4|0
1629118840000|2021-08-16 13:00:40|890.8||890.8||890.8||890.8||0
1629118850000|2021-08-16 13:00:50|890.7|890.2|890.5|890.2|890.7|890.2|890.5|890.1|1186
1629118860000|2021-08-16 13:01:00|890.6|890.1|890.6|890.1|890.7|890.1|890.6|890.1|0
1629118870000|2021-08-16 13:01:10||890||890||890||890|0
1629118880000|2021-08-16 13:01:20|890.5||890.5||890.5||890.5||0
1629118900000|2021-08-16 13:01:40|890.1|890.1|890.5|890.1|890.5|890.1|890.1|890|500
1629118910000|2021-08-16 13:01:50||890.2||890.1||890.2||890.1|200
1629118920000|2021-08-16 13:02:00|890.4|890.2|890.4|890.2|890.5|890.3|890.4|890.2|100
1629118930000|2021-08-16 13:02:10||890.1||890.1||890.1||890.1|0
1629118940000|2021-08-16 13:02:20|890.5|890.2|890.4|890.1|890.5|890.2|890.4|890.1|385
1629118960000|2021-08-16 13:02:40||890||890||890||890|0
1629118970000|2021-08-16 13:02:50||890.1||890||890.1||890|0
1629118990000|2021-08-16 13:03:10|||||||||149
1629119020000|2021-08-16 13:03:40|890.3|889.9|889.5|889.1|890.3|889.9|889.3|889|21371
1629119030000|2021-08-16 13:03:50|889.6||889.7||889.7||889.6||0
1629119050000|2021-08-16 13:04:10|889.5|889|889.4|889|889.5|889.2|889.4|889|49
1629119060000|2021-08-16 13:04:20|889.3|888.9|889.2|888.9|889.3|888.9|889.1|888.9|10454
1629119070000|2021-08-16 13:04:30|889.1|888.8|889.3|888.7|889.3|889.2|888.9|888.5|5091
1629119080000|2021-08-16 13:04:40|889.2|888.6|889.1|888.6|889.2|888.6|889.1|888.6|0
1629119090000|2021-08-16 13:04:50|889.2|888.7|889.3|889.1|889.3|889.1|889.2|888.7|465
1629119100000|2021-08-16 13:05:00|889.4|889.2|889.2|888.7|889.5|889.3|889|888.7|2314
1629119110000|2021-08-16 13:05:10|889.1|888.6|889.2|888.7|889.2|888.7|889.1|888.6|350
1629119120000|2021-08-16 13:05:20|||||||||139
1629119130000|2021-08-16 13:05:30|889.3||889.2||889.3||889.2||219
1629119180000|2021-08-16 13:06:20|889.1|888.6|888.8|888.4|889.1|888.6|888.8|888.4|180
1629119190000|2021-08-16 13:06:30|888.9|888.5|888.9|888.4|888.9|888.5|888.9|888.4|0
1629119200000|2021-08-16 13:06:40|888.8||888.8||888.9||888.8||0
1629119220000|2021-08-16 13:07:00||888.5||888.4||888.5||888.4|0
1629119250000|2021-08-16 13:07:30|888.7|888.5|888.4|888.2|888.8|888.5|888.4|888.2|8810
1629119270000|2021-08-16 13:07:50|888.3||888.4||888.4||888.3||1513
1629119280000|2021-08-16 13:08:00|888.3||888.4||888.4||888.3||755
1629119320000|2021-08-16 13:08:40|888.3||888.3||888.3||888.3||0
1629119370000|2021-08-16 13:09:30|||||||||251
1629119400000|2021-08-16 13:10:00|888.4|888.3|888.4|888.3|888.4|888.3|888.4|888.3|3771
1629119420000|2021-08-16 13:10:20|888.5|888.4|888.9|888.5|889.1|888.6|888.5|888.4|1672
1629119430000|2021-08-16 13:10:30|889|888.6|888.9|888.3|889.1|889|888.7|888.3|5443
1629119440000|2021-08-16 13:10:40|889.1|888.4|888.8|888.4|889.1|888.4|888.8|888.3|0
1629119450000|2021-08-16 13:10:50|888.9|888.5|888.8|888.4|888.9|888.5|888.8|888.4|308
1629119460000|2021-08-16 13:11:00|888.7|888.3|888.6|888.3|888.7|888.3|888.6|888.3|0
1629119500000|2021-08-16 13:11:40|888.5||888.4||888.5||888.4||5298
1629119520000|2021-08-16 13:12:00|||||||||282
1629119540000|2021-08-16 13:12:20|||||||||2832
1629119560000|2021-08-16 13:12:40|||||||||480
1629119590000|2021-08-16 13:13:10|||||||||2393
1629119620000|2021-08-16 13:13:40|888.6||888.5||888.6||888.5||2711
1629119650000|2021-08-16 13:14:10|888.4||888.5||888.5||888.4||3197
1629119670000|2021-08-16 13:14:30|888.4||888.5||888.5||888.4||10118
1629119680000|2021-08-16 13:14:40|888.4||888.4||888.4||888.4||0
1629119690000|2021-08-16 13:14:50|888.5||888.5||888.5||888.4||2487
1629119700000|2021-08-16 13:15:00|||||||||282
1629119720000|2021-08-16 13:15:20|888.4|888.4|889.4|888.8|889.5|888.8|888.4|888.4|3731
1629119730000|2021-08-16 13:15:30|889.5||889.4||889.5||889.4||500
1629119770000|2021-08-16 13:16:10|889.2|888.9|889.7|889.1|889.8|889.2|889.2|888.9|3345
1629119790000|2021-08-16 13:16:30||889.2||889.1||889.2||889.1|0
1629119800000|2021-08-16 13:16:40||889||889||889||888.9|0
1629119810000|2021-08-16 13:16:50|889.6|889.2|889.4|888.8|889.6|889.2|889.4|888.8|1
1629119820000|2021-08-16 13:17:00||888.9||888.9||888.9||888.9|100
1629119830000|2021-08-16 13:17:10||888.8||888.8||888.8||888.8|0
1629119840000|2021-08-16 13:17:20|889.3|888.9|889.3|888.8|889.3|888.9|889.3|888.8|500
1629119860000|2021-08-16 13:17:40||888.7||888.8||888.8||888.7|0
1629119870000|2021-08-16 13:17:50||888.7||888.8||888.8||888.7|0
1629119890000|2021-08-16 13:18:10|||||||||202
1629119900000|2021-08-16 13:18:20|889.2|888.7|889.1|888.6|889.2|888.7|889.1|888.5|366
1629119920000|2021-08-16 13:18:40|889|888.5|888.9|888.4|889|888.5|888.9|888.4|27
1629119930000|2021-08-16 13:18:50|888.8||888.8||888.8||888.8||0
1629119940000|2021-08-16 13:19:00|888.7|888.3|888.5|888.3|888.7|888.3|888.5|888.3|5155
1629119960000|2021-08-16 13:19:20|888.4|888.4|889.4|888.9|889.4|889|888.4|888.3|3286
1629119970000|2021-08-16 13:19:30|889.3|888.7|889.2|888.6|889.3|888.7|889.2|888.6|1503
1629119990000|2021-08-16 13:19:50|889.1|888.5|889|888.4|889.1|888.5|889|888.4|0
1629120010000|2021-08-16 13:20:10|889.2|888.5|889|888.5|889.2|888.6|889|888.5|2316
1629120020000|2021-08-16 13:20:20|||||||||500
1629120060000|2021-08-16 13:21:00|889.1|888.6|889.2|888.7|889.2|889|889|888.6|594
1629120090000|2021-08-16 13:21:30|889.1|888.6|889|888.4|889.1|888.6|889|888.4|500
1629120110000|2021-08-16 13:21:50|888.9|888.3|888.8|888.3|888.9|888.3|888.8|888.3|250
1629120140000|2021-08-16 13:22:20|||||||||100
1629120150000|2021-08-16 13:22:30|888.7||888.6||888.7||888.6||1562
1629120160000|2021-08-16 13:22:40||888.4||888.3||888.4||888.3|800
1629120170000|2021-08-16 13:22:50|888.5||888.6||888.6||888.5||28
1629120180000|2021-08-16 13:23:00|888.5|888.1|888.5|888|888.5|888.1|888.2|888|3337
1629120190000|2021-08-16 13:23:10||888.1||888.2||888.2||888.1|20
1629120200000|2021-08-16 13:23:20||888.1||888||888.1||888|0
1629120220000|2021-08-16 13:23:40|888.4|888.1|888.3|888|888.4|888.1|888.3|888|1138
1629120230000|2021-08-16 13:23:50||888.2||888||888.2||888|10
1629120250000|2021-08-16 13:24:10||888.1||888.1||888.1||888.1|0
1629120270000|2021-08-16 13:24:30|888.2|888|887.2|886.9|888.2|888|886.9|886.8|27144
1629120280000|2021-08-16 13:24:40||887||887||887||887|282
1629120290000|2021-08-16 13:24:50|||||||||82
1629120300000|2021-08-16 13:25:00|887.4|887.1|887.3|887|887.9|887.2|887.2|887|8956
1629120310000|2021-08-16 13:25:10|887.2|886.9|887.3|886.9|887.3|886.9|887.1|886.8|68
1629120320000|2021-08-16 13:25:20|887.7|886.8|888.3|888|888.3|888|887.6|886.8|6655
1629120330000|2021-08-16 13:25:30|888.2|887.8|888.1|887.6|888.3|887.8|888.1|887.6|1
1629120350000|2021-08-16 13:25:50|888.3|887.5|889|888.1|889|888.1|888.1|887.5|2011
1629120360000|2021-08-16 13:26:00||888.2||888.4||888.4||888.2|0
1629120380000|2021-08-16 13:26:20|||||||||100
1629120390000|2021-08-16 13:26:30|889.1||889.1||889.4||889.1||0
1629120410000|2021-08-16 13:26:50||888.5||888.5||888.5||888.5|500
1629120420000|2021-08-16 13:27:00|889|888.4|888.7|888.4|889.1|888.5|888.7|888.4|999
1629120430000|2021-08-16 13:27:10|||||||||12
1629120440000|2021-08-16 13:27:20|888.6|888.2|888.5|888|888.6|888.2|888.4|888|1005
1629120480000|2021-08-16 13:28:00|888.4|887.8|888.4|887.7|888.4|887.8|888.4|887.6|994
1629120490000|2021-08-16 13:28:10||887.8||887.8||887.8||887.8|0
1629120500000|2021-08-16 13:28:20|||||||||60
1629120510000|2021-08-16 13:28:30||888.1||887.8||888.1||887.8|12
1629120530000|2021-08-16 13:28:50|888.2|887.7|888.2|888|888.2|888|888.2|887.6|1113
1629120540000|2021-08-16 13:29:00|888.1|888.1|888.3|888|888.6|888.1|888.1|888|1750
1629120560000|2021-08-16 13:29:20||888.1||888.1||888.1||888.1|0
1629120570000|2021-08-16 13:29:30|888.6|888.2|888.7|888.2|888.7|888.2|888.3|888.1|1034
1629120580000|2021-08-16 13:29:40|888.6|888.4|888.7|888.2|889.1|888.4|888.4|888.1|7658
1629120590000|2021-08-16 13:29:50|889.1|888.3|889.4|888.6|889.6|888.6|889.1|888.3|294
1629120600000|2021-08-16 13:30:00|889.2||889.4||889.4||889.2||0
1629120620000|2021-08-16 13:30:20|889.2||889.2||889.2||889.2||0
1629120630000|2021-08-16 13:30:30|889.4|888.5|888.6|888.1|889.4|888.5|888.6|888.1|237
1629120650000|2021-08-16 13:30:50|888.5|887.9|888.1|887.6|888.5|887.9|888|887.4|4251
1629120670000|2021-08-16 13:31:10|888.3|887.7|888.6|887.8|888.6|887.8|888.3|887.7|853
1629120680000|2021-08-16 13:31:20|888.2|887.7|888.2|887.7|888.2|887.7|888.2|887.6|0
1629120690000|2021-08-16 13:31:30||887.6||888||888||887.6|0
1629120700000|2021-08-16 13:31:40|||||||||50
1629120710000|2021-08-16 13:31:50|888.1|887.9|888|887.5|888.2|887.9|888|887.4|2864
1629120720000|2021-08-16 13:32:00|888.2|887.4|888.6|888.1|888.6|888.1|888.2|887.2|1877
1629120760000|2021-08-16 13:32:40|888.1|888|888.3|887.6|888.6|888.1|888.1|887.6|2781
1629120770000|2021-08-16 13:32:50|888.2|887.7|888|887.5|888.2|887.7|888|887.5|355
1629120780000|2021-08-16 13:33:00|888.2|888|888.3|887.7|888.3|888|888|887.6|1321
1629120790000|2021-08-16 13:33:10|888.4|887.9|887.9|887.5|888.4|887.9|887.9|887.3|1804
1629120810000|2021-08-16 13:33:30|887.8|887.3|887|886.2|887.8|887.3|885.8|885.2|17126
1629120820000|2021-08-16 13:33:40|886.8|886.3|886.7|886.2|886.8|886.3|886.7|886.2|0
1629120830000|2021-08-16 13:33:50|886.9|886.4|887|886.5|887|886.7|886.7|886.4|866
1629120850000|2021-08-16 13:34:10|886.9|886.4|885.8|885.3|886.9|886.4|885.8|885.1|5605
1629120860000|2021-08-16 13:34:20|885.6|885.1|885.8|885.5|886|885.6|885.6|885.1|770
1629120870000|2021-08-16 13:34:30|885.9|885.6|886.8|886.4|886.9|886.4|885.9|885.4|43706
1629120880000|2021-08-16 13:34:40|886.7|886.3|886|885.5|886.7|886.3|886|885.5|2003
1629120900000|2021-08-16 13:35:00|||||||||8
1629120910000|2021-08-16 13:35:10|885.8|885.4|886|885.6|886.1|885.8|885.7|885.4|3245
1629120920000|2021-08-16 13:35:20|886.1|885.7|886.4|886.1|886.9|886.2|886.1|885.7|3118
1629120930000|2021-08-16 13:35:30|886.6|886|887.4|886.6|887.4|886.6|886.6|885.9|583
1629120960000|2021-08-16 13:36:00|887.3|886.4|886.5|886|887.3|886.4|886.5|886|1076
1629120970000|2021-08-16 13:36:10|886.6|886.3|887.1|886.4|887.1|886.4|886.6|886.3|1813
1629120980000|2021-08-16 13:36:20|886.9||886.9||886.9||886.9||0
1629120990000|2021-08-16 13:36:30|887|886.5|887|886.4|887.3|886.9|887|886.4|1046
1629121020000|2021-08-16 13:37:00|886.9|886.3|886.8|886.3|886.9|886.3|886.8|886.3|0
1629121030000|2021-08-16 13:37:10|886.6|886.1|886.3|885.8|886.6|886.1|886|885.8|5975
1629121040000|2021-08-16 13:37:20|886.2|885.7|886.2|886|886.2|886|886.1|885.6|526
1629121060000|2021-08-16 13:37:40|886.1|885.7|886|885.7|886.2|885.7|886|885.6|3103
1629121070000|2021-08-16 13:37:50|886.1|885.6|886.1|885.5|886.1|885.6|886.1|885.4|0
1629121080000|2021-08-16 13:38:00|886||886||886||886||0
1629121090000|2021-08-16 13:38:10|||||||||120
1629121100000|2021-08-16 13:38:20|885.9||885.9||885.9||885.9||70
1629121110000|2021-08-16 13:38:30|885.8|885.4|885.6|885.1|885.8|885.4|885.5|885|3692
1629121120000|2021-08-16 13:38:40|885.7|885.2|885.9|885.4|885.9|885.5|885.6|885.2|2735
1629121130000|2021-08-16 13:38:50|886|885.5|886|885.6|886.2|885.9|886|885.5|1162
1629121140000|2021-08-16 13:39:00|886.2|885.8|886.3|886|886.3|886.1|886.2|885.8|802
1629121150000|2021-08-16 13:39:10|886.4|886.2|886.9|886.5|887.1|886.5|886.4|886.1|2118
1629121160000|2021-08-16 13:39:20|887|886.6|888.1|887.5|888.1|887.5|887|886.6|3111
1629121170000|2021-08-16 13:39:30|888.3|887.6|888.3|887.7|888.4|887.7|888.2|887.6|0
1629121180000|2021-08-16 13:39:40|888.2|887.6|887.4|886.8|888.2|887.6|887.4|886.7|2751
1629121190000|2021-08-16 13:39:50|887.5|887|888.3|887.4|888.3|887.4|887|886.4|11567
1629121210000|2021-08-16 13:40:10||887.5||887.5||887.5||887.5|0
1629121220000|2021-08-16 13:40:20|888.1|887.3|887.6|887.1|888.1|887.3|887.6|887.1|663
1629121240000|2021-08-16 13:40:40|887.5|886.9|887.5|886.9|887.5|886.9|887.5|886.7|1250
1629121250000|2021-08-16 13:40:50|887.6|886.8|887.5|887|887.6|887|887.3|886.6|0
1629121260000|2021-08-16 13:41:00|887.3|886.6|887.1|886.7|887.3|887|887|886.6|3469
1629121270000|2021-08-16 13:41:10|887.3|886.9|887.1|886.9|887.5|887.1|887.1|886.9|463
1629121280000|2021-08-16 13:41:20|887.5|887|887.3|886.9|887.6|887.1|887.3|886.9|44
1629121290000|2021-08-16 13:41:30|887.2||887.3||887.3||887.2||0
1629121300000|2021-08-16 13:41:40|887.2|886.6|886.8|886.4|887.2|886.6|886.8|886.4|2751
1629121310000|2021-08-16 13:41:50|886.7||886.7||886.8||886.7||0
1629121330000|2021-08-16 13:42:10|886.6|886.5|887.3|887|887.3|887|886.6|886.5|7741
1629121340000|2021-08-16 13:42:20|887.6|887.1|887.6|887.3|887.9|887.3|887.3|887|580
1629121350000|2021-08-16 13:42:30|887.5||887.6||887.6||887.5||1600
1629121360000|2021-08-16 13:42:40|887.5|887.4|887.9|887.4|887.9|887.4|887.5|887.3|2449
1629121370000|2021-08-16 13:42:50|887.8|887.3|887.9|887.3|887.9|887.4|887.8|887.3|442
1629121380000|2021-08-16 13:43:00|887.8||887.8||887.8||887.8||0
1629121390000|2021-08-16 13:43:10|887.9|887.4|887.7|887.4|888|887.4|887.5|887.3|4905
1629121400000|2021-08-16 13:43:20|888|887.5|887.9|887.3|888.4|887.8|887.7|887.3|14030
1629121410000|2021-08-16 13:43:30|887.8||887.8||887.8||887.6||0
1629121420000|2021-08-16 13:43:40|887.6||887.6||887.8||887.4||1600
1629121430000|2021-08-16 13:43:50|887.5|887|887.2|887|887.5|887|887.2|887|769
1629121440000|2021-08-16 13:44:00|887.3|887.5|887.3|887|887.6|887.5|887.1|887|1375
1629121450000|2021-08-16 13:44:10|887.2|886.9|887.3|886.7|887.3|887|886.9|886.6|2978
1629121460000|2021-08-16 13:44:20|887.4|887|887.3|887|887.4|887|887.3|887|1500
1629121470000|2021-08-16 13:44:30|887.8|887.1|887.6|887.1|887.9|887.5|887.5|887|7388
1629121480000|2021-08-16 13:44:40|887.5|887|887.5|887|887.6|887|887.5|887|0
1629121490000|2021-08-16 13:44:50|887.4|886.9|887.6|887.1|887.6|887.1|887.1|886.6|1106
1629121500000|2021-08-16 13:45:00|887.5|887|887.5|887|887.5|887|887.5|887|0
1629121510000|2021-08-16 13:45:10|887.4|886.9|887.4|886.7|887.5|886.9|887.2|886.7|208
1629121520000|2021-08-16 13:45:20||887||887.1||887.1||887|0
1629121530000|2021-08-16 13:45:30|887.5|887.2|887.4|887|887.5|887.2|887.3|887|66
1629121540000|2021-08-16 13:45:40|887.5||887.5||887.5||887.5||0
1629121550000|2021-08-16 13:45:50||887.1||887.1||887.1||887.1|0
1629121560000|2021-08-16 13:46:00|887.4|887|887.5|887|887.5|887.1|887.4|887|500
1629121570000|2021-08-16 13:46:10||887.1||887.1||887.1||887|0
1629121590000|2021-08-16 13:46:30|887.6|887.5|887.7|887.2|887.7|887.5|887.4|887.1|7334
1629121610000|2021-08-16 13:46:50||887.3||887.3||887.3||887.3|0
1629121630000|2021-08-16 13:47:10|887.5|887.2|887.5|887|887.5|887.2|887.5|887|1014
1629121640000|2021-08-16 13:47:20|887.4||887.3||887.4||887.3||0
1629121650000|2021-08-16 13:47:30|887.2|886.8|887|886.6|887.2|886.8|887|886.6|1363
1629121660000|2021-08-16 13:47:40|886.9|886.7|886.7|886.4|886.9|886.7|886.7|886.4|681
1629121670000|2021-08-16 13:47:50|886.6|886.2|886.6|886.1|886.6|886.2|886.5|886|1564
1629121690000|2021-08-16 13:48:10|886.4|886|886.4|886|886.4|886|886.4|886|0
1629121700000|2021-08-16 13:48:20|886.3|885.9|886.2|885.5|886.3|885.9|886.2|885.5|3063
1629121720000|2021-08-16 13:48:40|886||886||886||886||70
1629121730000|2021-08-16 13:48:50||885.6||885.7||885.7||885.6|72
1629121740000|2021-08-16 13:49:00|886.1|885.6|886.2|886|886.4|886.3|886.1|885.6|6022
1629121750000|2021-08-16 13:49:10|886.3|885.9|886.4|886.2|886.4|886.2|886.3|885.9|1000
1629121760000|2021-08-16 13:49:20|886.6|886.3|886.4|886|886.6|886.3|886.2|885.9|1299
1629121770000|2021-08-16 13:49:30|886.5|886.1|886.6|886.1|886.6|886.1|886.5|886|334
1629121780000|2021-08-16 13:49:40|886.7|886.6|887.3|886.7|887.4|887.1|886.7|886.6|1445
1629121790000|2021-08-16 13:49:50|887.4||887.1||887.4||887.1||500
1629121800000|2021-08-16 13:50:00|887|886.6|887|886.2|887.1|886.6|887|886.2|23
1629121810000|2021-08-16 13:50:10||886.1||886.1||886.1||886.1|0
1629121820000|2021-08-16 13:50:20|886.9|886|886.7|886|886.9|886|886.7|886|0
1629121840000|2021-08-16 13:50:40|886.8|886.1|886.4|886.1|886.9|886.2|886.4|886|2788
1629121850000|2021-08-16 13:50:50|886.3|886|886|885.5|886.3|886|886|885.4|3295
1629121860000|2021-08-16 13:51:00|885.9|885.4|885.8|885.4|885.9|885.5|885.8|885.3|0
1629121870000|2021-08-16 13:51:10||885.5||885.5||885.5||885.4|460
1629121880000|2021-08-16 13:51:20||885.4||885.4||885.4||885.4|22
1629121890000|2021-08-16 13:51:30||885.3||885.3||885.3||885.3|0
1629121900000|2021-08-16 13:51:40|885.7|885.4|885.7|885.3|885.7|885.4|885.7|885.3|560
1629121910000|2021-08-16 13:51:50|885.6|885.2|885.6|885.1|885.7|885.2|885.6|885.1|0
1629121930000|2021-08-16 13:52:10|||||||||1111
1629121940000|2021-08-16 13:52:20|885.7|885.2|885.8|885.2|885.8|885.5|885.6|885.2|1515
1629121950000|2021-08-16 13:52:30|886|885.4|886.4|885.7|886.6|885.7|886|885.4|408
1629121960000|2021-08-16 13:52:40|885.8|885.8|885.8|885.4|886.4|885.8|885.8|885.4|245
1629121970000|2021-08-16 13:52:50|886.1|885.5|886|885.7|886.5|885.7|886|885.5|2486
1629121980000|2021-08-16 13:53:00|886.3|885.8|886.7|885.8|886.7|885.8|886.3|885.8|618
1629121990000|2021-08-16 13:53:10|886.6||886.4||886.6||886.4||0
1629122000000|2021-08-16 13:53:20|886.3|885.7|886.3|885.8|886.3|885.8|886.3|885.7|250
1629122010000|2021-08-16 13:53:30|886.1|885.7|886.3|885.9|886.3|886|885.9|885.7|1118
1629122020000|2021-08-16 13:53:40||885.8||885.8||885.9||885.8|1000
1629122030000|2021-08-16 13:53:50|886.2||886.2||886.3||886.2||0
1629122040000|2021-08-16 13:54:00|886.1|885.9|886.3|885.9|886.5|886|886|885.9|2201
1629122050000|2021-08-16 13:54:10|886.2|886|886.2|885.8|886.2|886|886|885.4|4324
1629122060000|2021-08-16 13:54:20|886.1|885.7|886.1|885.7|886.1|885.8|886.1|885.7|0
1629122070000|2021-08-16 13:54:30|886.2|885.5|886|885.5|886.2|885.5|885.9|885.4|52
1629122080000|2021-08-16 13:54:40||885.4||885.4||885.4||885.4|222
1629122100000|2021-08-16 13:55:00||885.3||885.4||885.4||885.3|450
1629122130000|2021-08-16 13:55:30|886.1|885.5|885.9|885.6|886.1|885.7|885.9|885.4|3634
1629122140000|2021-08-16 13:55:40|886||885.9||886.1||885.9||0
1629122150000|2021-08-16 13:55:50|886.1|885.7|886.2|885.8|886.6|886|885.9|885.6|1873
1629122160000|2021-08-16 13:56:00||885.9||885.7||885.9||885.7|100
1629122170000|2021-08-16 13:56:10|886.1|885.6|886.1|885.6|886.1|885.6|886.1|885.6|0
1629122200000|2021-08-16 13:56:40|886||885.8||886||885.8||0
1629122210000|2021-08-16 13:56:50|885.7|885.4|885.8|885.4|885.8|885.4|885.6|885.4|300
1629122220000|2021-08-16 13:57:00||885.5||885.4||885.5||885.4|200
1629122230000|2021-08-16 13:57:10|885.7||885.7||885.7||885.7||0
1629122250000|2021-08-16 13:57:30|885.6|885.6|885.5|885.3|885.7|885.6|885.5|885.2|1650
1629122260000|2021-08-16 13:57:40|885.7|885.4|885.5|885.1|885.7|885.4|885.5|885.1|233
1629122270000|2021-08-16 13:57:50|885.4||885.3||885.4||885.3||500
1629122290000|2021-08-16 13:58:10|885.4|885.2|885.5|885.3|885.5|885.4|885.3|885.1|2645
1629122300000|2021-08-16 13:58:20|885.7|885.2|885.7|885.2|885.7|885.5|885.7|885.2|476
1629122310000|2021-08-16 13:58:30|885.5|885.3|885.7|885.4|885.7|885.4|885.5|885.3|360
1629122320000|2021-08-16 13:58:40||885.3||885.2||885.3||885.2|0
1629122340000|2021-08-16 13:59:00||885.3||885.5||885.5||885.3|0
1629122370000|2021-08-16 13:59:30|885.6|885.3|886.3|886|886.3|886|885.5|885.3|8230
1629122380000|2021-08-16 13:59:40|886.4|886.1|887|886|887|886.3|886.4|886|1549
1629122390000|2021-08-16 13:59:50|887.1|886.1|887.4|886.6|887.4|886.6|887|886.1|200
1629122400000|2021-08-16 14:00:00|887.3|886.4|887|886.4|887.3|886.6|887|886.4|1415
1629122410000|2021-08-16 14:00:10|886.8|886.3|886.7|886.1|886.8|886.3|886.7|886.1|0
1629122430000|2021-08-16 14:00:30|886.6|886|886.4|885.8|886.6|886|886.4|885.8|43
1629122460000|2021-08-16 14:01:00||885.7||885.7||885.7||885.7|0
1629122480000|2021-08-16 14:01:20|886.3|885.6|886.1|885.7|886.3|885.8|886|885.6|3784
1629122490000|2021-08-16 14:01:30|886.2|885.8|886.4|886.1|886.5|886.1|886.2|885.7|2677
1629122500000|2021-08-16 14:01:40|886.3|885.9|886|885.7|886.3|885.9|886|885.7|3348
1629122510000|2021-08-16 14:01:50|886.1|885.8|886.2|885.8|886.4|886|886|885.7|3111
1629122520000|2021-08-16 14:02:00|886.1|885.7|885.9|885.5|886.1|885.7|885.9|885.5|515
1629122530000|2021-08-16 14:02:10|886|885.7|886.4|885.8|886.4|886|886|885.7|1842
1629122540000|2021-08-16 14:02:20|886.1|885.9|886.4|886|886.4|886|886.1|885.8|535
1629122550000|2021-08-16 14:02:30|886.5|886.1|886.7|886.2|886.7|886.2|886.5|886.1|0
1629122560000|2021-08-16 14:02:40|886.9|886.8|886.7|886.1|887|886.8|886.7|886.1|7580
1629122570000|2021-08-16 14:02:50|886.6|886|886.4|885.9|886.6|886.1|886.2|885.9|2258
1629122590000|2021-08-16 14:03:10|886.5|886|886.6|886|886.6|886|886.5|886|694
1629122620000|2021-08-16 14:03:40|886.5|886.1|886.6|886.2|886.7|886.4|886.5|886.1|2319
1629122630000|2021-08-16 14:03:50||886.3||886.3||886.3||886.3|0
1629122650000|2021-08-16 14:04:10|886.5|886|887.5|887.1|887.6|887.1|886.5|886|9382
1629122660000|2021-08-16 14:04:20|887.4|887.3|888|887.5|888|887.6|887.4|887.3|306
1629122670000|2021-08-16 14:04:30|888.1|887.6|888.1|887.8|888.1|887.8|888.1|887.6|1178
1629122680000|2021-08-16 14:04:40||887.6||887.6||887.8||887.6|0
1629122690000|2021-08-16 14:04:50|888.3|887.8|888.5|888.1|888.5|888.1|888.3|887.8|473
1629122700000|2021-08-16 14:05:00|888.4|887.9|888|887.3|888.4|887.9|888|887.3|250
1629122710000|2021-08-16 14:05:10|888.1|887.5|888.1|887.5|888.1|887.5|888|887.3|1000
1629122720000|2021-08-16 14:05:20|888|887.3|888.6|887.9|888.8|888.1|887.9|887.3|2687
1629122730000|2021-08-16 14:05:30|888.4|887.8|888.4|888.1|888.6|888.1|888.4|887.8|1250
1629122740000|2021-08-16 14:05:40||888||887.9||888||887.9|0
1629122750000|2021-08-16 14:05:50|888.6|888|888.6|888.3|888.6|888.3|888.6|888|366
1629122760000|2021-08-16 14:06:00|888.5|888.1|888.3|887.7|888.5|888.1|888.3|887.7|389
1629122770000|2021-08-16 14:06:10||887.8||887.8||887.8||887.8|0
1629122780000|2021-08-16 14:06:20||887.7||887.7||887.7||887.7|0
1629122790000|2021-08-16 14:06:30|888.2|887.6|887.8|887.3|888.2|887.6|887.8|887.3|450
1629122800000|2021-08-16 14:06:40|887.7||887.6||887.8||887.6||1210
1629122810000|2021-08-16 14:06:50|887.5|887.1|887.4|887.1|887.6|887.1|887.4|886.9|3045
1629122820000|2021-08-16 14:07:00|887.6|887.2|887.8|887.3|887.8|887.6|887.4|887.2|2530
1629122830000|2021-08-16 14:07:10|888|887.5|888.3|887.7|888.3|887.7|888|887.5|452
1629122840000|2021-08-16 14:07:20|888.2|887.6|887.9|887.2|888.2|887.6|887.7|887.1|251
1629122850000|2021-08-16 14:07:30|887.7|887.1|887.7|887.2|887.7|887.2|887.7|887.1|0
1629122860000|2021-08-16 14:07:40|887.9|887.3|888.1|887.6|888.1|887.6|887.9|887.3|270
1629122870000|2021-08-16 14:07:50|888.3|887.7|888.3|888|888.7|888.2|888.1|887.7|1867
1629122880000|2021-08-16 14:08:00|888.4|888.1|889|888.4|889|888.4|888.4|887.9|1874
1629122890000|2021-08-16 14:08:10|889.2|888.6|889.5|888.9|889.5|888.9|889.1|888.6|73
1629122900000|2021-08-16 14:08:20|889.4|888.8|889.4|888.8|889.4|888.8|889.4|888.8|100
1629122910000|2021-08-16 14:08:30|889.2|888.7|888.9|888.3|889.2|888.7|888.9|888.3|38
1629122920000|2021-08-16 14:08:40||888.1||888.1||888.1||888.1|0
1629122930000|2021-08-16 14:08:50|888.8|888|888.4|887.8|888.8|888|888.3|887.8|0
1629122940000|2021-08-16 14:09:00|888.5|887.9|888.6|888|888.8|888.2|888.4|887.9|876
1629122950000|2021-08-16 14:09:10|888.7|888.2|888.6|888|888.7|888.2|888.6|888|0
1629122960000|2021-08-16 14:09:20|888.7|888.2|889.6|888.9|889.6|888.9|888.7|888.2|1565
1629122980000|2021-08-16 14:09:40|889|888.7|889|888.5|889|888.7|889|888.5|0
1629122990000|2021-08-16 14:09:50|889.1|888.7|889.8|889.1|889.9|889.1|889|888.7|2604
1629123000000|2021-08-16 14:10:00|889.6|889|889.6|888.9|889.6|889|889.6|888.9|0
1629123010000|2021-08-16 14:10:10|889.4|888.8|889.4|888.8|889.4|888.8|889.4|888.8|0
1629123020000|2021-08-16 14:10:20|889.5|889|889.8|889.4|890|889.4|889.4|889|1941
1629123030000|2021-08-16 14:10:30|889.7|889.3|889.7|889.1|889.7|889.3|889.7|889.1|0
1629123040000|2021-08-16 14:10:40|889.6||889.6||889.6||889.6||0
1629123050000|2021-08-16 14:10:50|889.7|889.2|891|890.4|891|890.4|889.7|888.9|12053
1629123060000|2021-08-16 14:11:00|890.7|890.3|890.7|890.1|890.7|890.4|890.5|890|3019
1629123070000|2021-08-16 14:11:10|890.6|890|890.6|890.1|890.6|890.1|890.6|890|2015
1629123080000|2021-08-16 14:11:20|890.7|890.2|890.7|890.2|891.2|890.6|890.7|890.2|9636
1629123090000|2021-08-16 14:11:30|890.8|890.4|891|890.4|891.2|890.4|890.8|890.4|1529
1629123110000|2021-08-16 14:11:50|891.1|890.5|891.2|890.7|891.2|890.7|891.1|890.5|300
1629123120000|2021-08-16 14:12:00|891.6|890.8|891.8|891.4|892|891.7|891.6|890.8|5137
1629123130000|2021-08-16 14:12:10|891.7|891.3|891.7|891.1|891.8|891.3|891.5|891|560
1629123150000|2021-08-16 14:12:30|891.8|891.2|892.6|892|892.6|892.1|891.7|891.2|6759
1629123160000|2021-08-16 14:12:40|892.5|891.9|892.5|891.7|892.5|891.9|892.5|891.6|0
1629123170000|2021-08-16 14:12:50|892.4|891.6|892.2|891.2|892.4|891.6|892.2|891.2|0
1629123180000|2021-08-16 14:13:00|892||891.8||892||891.8||0
1629123190000|2021-08-16 14:13:10|||||||||100
1629123200000|2021-08-16 14:13:20|891.9||891.8||891.9||891.8||250
1629123220000|2021-08-16 14:13:40|891.7|891.1|891.2|890.6|891.7|891.1|891.2|890.6|833
1629123230000|2021-08-16 14:13:50|||||||||125
1629123240000|2021-08-16 14:14:00|891.1||890.8||891.1||890.8||300
1629123250000|2021-08-16 14:14:10|890.9|890.7|891.1|890.6|891.1|890.7|890.9|890.6|0
1629123260000|2021-08-16 14:14:20|890.9|890.7|890.9|890.7|891|890.7|890.9|890.6|62
1629123270000|2021-08-16 14:14:30|890.8|890.5|890.9|890.6|890.9|890.6|890.8|890.4|413
1629123280000|2021-08-16 14:14:40|891|890.7|891.8|891.2|891.8|891.2|891|890.6|2291
1629123290000|2021-08-16 14:14:50|891.7||891.7||891.8||891.7||1000
1629123300000|2021-08-16 14:15:00|891.8|891.3|891.8|891.3|891.8|891.3|891.7|891.3|0
1629123310000|2021-08-16 14:15:10|891.7|891.2|891.7|891.2|891.7|891.2|891.7|891|0
1629123320000|2021-08-16 14:15:20|891.6|890.9|891.2|890.7|891.6|890.9|891.2|890.6|343
1629123330000|2021-08-16 14:15:30|892.1|890.6|892.5|891.6|893.2|892.3|891.1|890.6|62790
1629123340000|2021-08-16 14:15:40|892.4|891.5|891.9|891.4|892.4|891.5|891.9|891.1|150
1629123350000|2021-08-16 14:15:50||891.2||891.1||891.2||891.1|60
1629123360000|2021-08-16 14:16:00|891.8|891.9|892|891.4|892|891.9|891.8|891.1|800
1629123380000|2021-08-16 14:16:20|891.9|891.2|891.9|891.1|891.9|891.2|891.9|891.1|0
1629123390000|2021-08-16 14:16:30||891||890.9||891||890.9|0
1629123400000|2021-08-16 14:16:40|891.8|890.8|891.5|890.5|891.8|890.9|890.8|890.4|6501
1629123410000|2021-08-16 14:16:50|891.4|890.6|891.4|890.8|891.4|890.8|891.3|890.6|0
1629123420000|2021-08-16 14:17:00|891.5|890.9|891.8|891.3|892|891.4|891.4|890.9|2261
1629123430000|2021-08-16 14:17:10|891.9|891.4|891.9|891.4|892|891.7|891.8|891.4|2513
1629123440000|2021-08-16 14:17:20|892|891.5|892.4|891.7|892.4|891.7|892|891.5|1000
1629123450000|2021-08-16 14:17:30|892.2|891.9|891.9|891.4|892.2|891.9|891.9|891.4|375
1629123460000|2021-08-16 14:17:40|892|891.5|892.2|891.5|892.2|891.5|892|891.5|0
1629123470000|2021-08-16 14:17:50|892.1|891.4|891.9|890.9|892.1|891.4|891.9|890.9|413
1629123480000|2021-08-16 14:18:00|891.7|891.1|891.3|890.5|891.7|891.1|891.3|890.5|0
1629123490000|2021-08-16 14:18:10|891.2|890.6|891.7|891.2|892|891.2|891.2|890.6|13752
1629123500000|2021-08-16 14:18:20|891.6|891.1|891.3|890.5|891.6|891.1|890.7|890.5|993
1629123510000|2021-08-16 14:18:30|891.2|890.6|891.2|890.6|891.2|890.6|891.2|890.6|0
1629123520000|2021-08-16 14:18:40|891.4|890.8|891.5|891|891.7|891.2|891.2|890.8|2078
1629123530000|2021-08-16 14:18:50|891.7|890.9|892.8|892.1|892.9|892.1|891.7|890.9|2220
1629123540000|2021-08-16 14:19:00|892.6|892|892.6|891.9|892.6|892|892.1|891.8|955
1629123550000|2021-08-16 14:19:10|892.9||892.8||892.9||892.7||650
1629123560000|2021-08-16 14:19:20|892.6||892.7||892.8||892.6||0
1629123570000|2021-08-16 14:19:30|892.8||892.6||892.9||892.6||0
1629123580000|2021-08-16 14:19:40||892||892||892||892|0
1629123590000|2021-08-16 14:19:50|892.5|891.9|891.8|891.1|892.6|891.9|891.8|891.1|333
1629123600000|2021-08-16 14:20:00|891.6|891|891.8|891.2|891.8|891.2|891.3|890.6|1829
1629123610000|2021-08-16 14:20:10|892.1|891.3|892.4|891.5|892.5|891.5|892.1|891.3|344
1629123620000|2021-08-16 14:20:20|892.3|891.6|892.4|891.8|892.4|891.8|892.3|891.6|1499
1629123630000|2021-08-16 14:20:30|892.3|891.7|892.3|891.6|892.3|891.7|892.3|891.6|0
1629123640000|2021-08-16 14:20:40|892.2||892.2||892.2||892.2||0
1629123650000|2021-08-16 14:20:50|892.1|891.4|891.7|891|892.1|891.4|891.7|890.9|535
1629123680000|2021-08-16 14:21:20|891.6|890.9|890.8|890.4|891.6|891|890.5|890.4|5121
1629123710000|2021-08-16 14:21:50|890.7|890.2|890.5|890.1|890.7|890.2|890.2|890|732
1629123720000|2021-08-16 14:22:00||890.2||890||890.2||890|0
1629123730000|2021-08-16 14:22:10||890.1||890.2||890.2||890|1000
1629123740000|2021-08-16 14:22:20|890.6|890.3|890.6|890|890.8|890.6|890.6|890|1636
1629123750000|2021-08-16 14:22:30|890.8|890.1|890.5|890|890.8|890.1|890.5|890|750
1629123760000|2021-08-16 14:22:40|890.4|889.9|890.2|889.5|890.4|889.9|890.1|889.4|1280
1629123770000|2021-08-16 14:22:50|890.1|889.4|889.9|889.4|890.1|889.4|889.9|889.3|0
1629123780000|2021-08-16 14:23:00||889.5||889.5||889.5||889.5|100
1629123790000|2021-08-16 14:23:10|889.8|889.3|889.5|889|889.9|889.3|889.5|889|77
1629123800000|2021-08-16 14:23:20|889.6|889.1|889.8|889.3|889.8|889.5|889.5|889.1|1376
1629123810000|2021-08-16 14:23:30|889.7|889.2|889.7|889.1|889.7|889.2|889.7|889.1|0
1629123820000|2021-08-16 14:23:40|889.8|889.2|890.3|889.8|890.4|889.8|889.8|889.2|1583
1629123830000|2021-08-16 14:23:50|890.2|889.9|890.2|889.9|890.2|889.9|890.1|889.9|12
1629123900000|2021-08-16 14:25:00|890.3|890|890.3|889.9|890.8|890.2|890.2|889.9|3725
1629123910000|2021-08-16 14:25:10|890.2|889.7|889.9|889.4|890.2|889.7|889.9|889.3|2859
1629123920000|2021-08-16 14:25:20|890|889.5|890.2|889.8|890.3|889.8|890|889.5|41
1629123930000|2021-08-16 14:25:30|890.1|889.6|889.7|889|890.1|889.6|889.7|889|330
1629123940000|2021-08-16 14:25:40|889.8|889.1|889.8|889.1|889.8|889.1|889.8|889.1|0
1629123950000|2021-08-16 14:25:50|889.7|889.2|889.8|889.3|889.9|889.4|889.6|889.2|670
1629123960000|2021-08-16 14:26:00|889.7|889.2|889.3|889|889.7|889.2|889.3|889|842
1629123970000|2021-08-16 14:26:10|889.2|888.8|889.2|888.6|889.2|888.8|889.2|888.5|100
1629123980000|2021-08-16 14:26:20|889.1|888.5|889.1|888.6|889.1|888.6|889|888.5|250
1629123990000|2021-08-16 14:26:30|889||889||889||889||0
1629124010000|2021-08-16 14:26:50|888.9|888.4|888.9|888.4|888.9|888.4|888.5|888.3|5773
1629124020000|2021-08-16 14:27:00|888.8|888.3|888.7|888.3|888.9|888.3|888.7|888.3|100
1629124030000|2021-08-16 14:27:10|888.8|888.4|888.9|888.5|889.3|889.2|888.8|888.4|6386
1629124040000|2021-08-16 14:27:20|888.8|888.6|888.8|888.3|888.8|888.6|888.8|888.3|0
1629124050000|2021-08-16 14:27:30|888.6||888.5||888.6||888.4||0
1629124060000|2021-08-16 14:27:40|888.6|888.4|888.5|888.3|888.6|888.4|888.5|888.3|2000
1629124070000|2021-08-16 14:27:50|888.4|888.1|888.3|888|888.4|888.1|888.2|888|1797
1629124080000|2021-08-16 14:28:00|888.2||888.2||888.2||888.2||714
1629124100000|2021-08-16 14:28:20|888.3|888.1|888.1|888|888.3|888.1|888.1|888|1038
1629124140000|2021-08-16 14:29:00|888.2|888.1|889.1|888.5|889.2|888.7|888.2|888|4506
1629124150000|2021-08-16 14:29:10|889.3||889.1||889.4||889.1||0
1629124160000|2021-08-16 14:29:20|889.2|888.6|889.1|888.8|889.5|889|889.1|888.6|819
1629124170000|2021-08-16 14:29:30|889.3|888.9|889.6|889.1|889.9|889.1|889.3|888.9|65
1629124180000|2021-08-16 14:29:40|889.5|889|889.4|888.7|889.5|889|889.1|888.6|446
1629124190000|2021-08-16 14:29:50|888.9|888.8|890|889.4|890.1|889.4|888.9|888.8|799
1629124200000|2021-08-16 14:30:00||889.3||889.3||889.3||889.3|0
1629124210000|2021-08-16 14:30:10|890.1|889.5|889.9|889.5|890.3|889.5|889.9|889.3|0
1629124220000|2021-08-16 14:30:20|890|889.6|890.2|889.7|890.4|890.1|890|889.6|1646
1629124230000|2021-08-16 14:30:30|890.4|889.8|890.8|890.1|890.8|890.1|890.4|889.8|520
1629124250000|2021-08-16 14:30:50|890.7|890|889.8|889|890.7|890|889.3|888.7|3461
1629124260000|2021-08-16 14:31:00|889.7|889.1|890.2|889.3|890.2|889.3|889.6|889.1|310
1629124270000|2021-08-16 14:31:10|890.3|889.4|891.4|890.5|891.5|891.1|890.2|889.4|8487
1629124280000|2021-08-16 14:31:20|891.5|890.8|891.3|890.8|891.5|890.8|891.3|890.8|0
1629124290000|2021-08-16 14:31:30|891.2|890.7|890.9|890.2|891.2|890.7|890.9|890.2|57
1629124300000|2021-08-16 14:31:40|891||890.9||891||890.8||0
1629124320000|2021-08-16 14:32:00|891|890.3|891|890.4|891.2|890.8|891|890.3|1104
1629124330000|2021-08-16 14:32:10|890.8|890.3|890.7|890.3|891.1|890.6|890.7|889.9|353
1629124340000|2021-08-16 14:32:20|890.6|890.2|890.3|889.6|890.6|890.2|890.3|889.6|63
1629124350000|2021-08-16 14:32:30|890.5|890.3|890.7|890.3|890.9|890.3|890.5|890.3|5198
1629124360000|2021-08-16 14:32:40|890.8|890.4|890.8|890.3|891.3|890.9|890.7|890.3|2960
1629124380000|2021-08-16 14:33:00|890.7|890.2|890.1|889.6|890.7|890.2|890.1|889.6|3552
1629124390000|2021-08-16 14:33:10|890|889.5|890|889.3|890|889.5|890|889.3|0
1629124400000|2021-08-16 14:33:20|889.9||889.8||889.9||889.8||0
1629124410000|2021-08-16 14:33:30|890|889.4|889.7|889.4|890|889.7|889.7|889.4|926
1629124420000|2021-08-16 14:33:40|889.9|889.5|889.8|889.3|890|889.7|889.8|889.3|493
1629124430000|2021-08-16 14:33:50|889.6|889.2|889.7|889.1|889.8|889.3|889.3|889|663
1629124440000|2021-08-16 14:34:00|889.5|889|889.4|888.9|889.5|889|889.4|888.9|0
1629124460000|2021-08-16 14:34:20|889.3|888.8|889|888.5|889.3|888.8|889|888.5|1224
1629124470000|2021-08-16 14:34:30|888.9|888.4|888.5|888.4|888.9|888.4|888.5|888.4|250
1629124480000|2021-08-16 14:34:40||888.2||888||888.2||888|2000
1629124490000|2021-08-16 14:34:50|888.6|888.1|888.8|888.2|889|888.6|888.5|888.1|2834
1629124500000|2021-08-16 14:35:00|888.7|888.1|888.6|888|888.7|888.1|888.6|888|0
1629124510000|2021-08-16 14:35:10||888.1||888.1||888.1||888.1|0
1629124520000|2021-08-16 14:35:20|888.7|888.2|888.9|888.5|888.9|888.5|888.6|888.2|1846
1629124530000|2021-08-16 14:35:30|889.1|888.4|889.4|888.9|889.6|888.9|888.9|888.4|1639
1629124540000|2021-08-16 14:35:40|889.6|889|889.7|889|889.7|889|889.1|888.8|1799
1629124550000|2021-08-16 14:35:50|889.6|888.9|888.6|888.1|889.6|888.9|888.6|888.1|2465
1629124560000|2021-08-16 14:36:00|888.5||888.6||888.6||888.5||0
1629124570000|2021-08-16 14:36:10|888.7|888.2|888.4|888|889.1|888.6|888.3|888|18606
1629124580000|2021-08-16 14:36:20|888.5|888.1|889.1|888.7|889.3|888.7|888.4|888.1|2941
1629124600000|2021-08-16 14:36:40|889.5|888.8|889.1|888.3|889.5|889|889|888.3|2608
1629124610000|2021-08-16 14:36:50||888.5||888.5||888.5||888.5|0
1629124620000|2021-08-16 14:37:00||888.6||888.6||888.6||888.6|0
1629124630000|2021-08-16 14:37:10|889|888.5|889|888.5|889.1|888.6|889|888.5|19
1629124640000|2021-08-16 14:37:20|889.1|888.7|889.1|888.6|889.6|889.1|889.1|888.5|2681
1629124650000|2021-08-16 14:37:30|889|888.5|888.7|888.1|889.1|888.6|888.7|888|69
1629124660000|2021-08-16 14:37:40|888.9|888.2|889.1|888.5|889.1|888.7|888.9|888.2|250
1629124670000|2021-08-16 14:37:50|889||889.1||889.1||889||0
1629124680000|2021-08-16 14:38:00|889|888.4|888.9|888.2|889|888.4|888.9|888.2|0
1629124690000|2021-08-16 14:38:10|888.8|888.1|889|888.5|889|888.9|888.8|888.1|5570
1629124700000|2021-08-16 14:38:20|888.9|888.4|888.9|888.1|888.9|888.4|888.3|888|675
1629124710000|2021-08-16 14:38:30|888.4|888|888.4|888|888.4|888|888.4|888|0
1629124720000|2021-08-16 14:38:40|888.5|888.1|888.9|888.3|888.9|888.4|888.5|888.1|1201
1629124730000|2021-08-16 14:38:50|889|888.5|889|888.6|889.1|888.6|889|888.5|0
1629124740000|2021-08-16 14:39:00|889.1|888.7|889.1|888.7|889.1|888.7|889|888.7|111
1629124750000|2021-08-16 14:39:10|889|888.5|888.9|888.4|889|888.5|888.8|888.3|600
1629124760000|2021-08-16 14:39:20|889||889.1||889.1||889||0
1629124790000|2021-08-16 14:39:50|889|888.5|888.8|888.5|889|888.6|888.8|888.5|0
1629124800000|2021-08-16 14:40:00|888.7||888.8||888.8||888.7||0
1629124810000|2021-08-16 14:40:10||888.6||888.5||888.6||888.5|0
1629124820000|2021-08-16 14:40:20|888.9|888.6|888.9|888.4|888.9|888.7|888.9|888.4|2341
1629124830000|2021-08-16 14:40:30|888.8|888.3|888.8|888.2|888.8|888.3|888.8|888.2|0
1629124840000|2021-08-16 14:40:40|888.9||889||889||888.9||625
1629124850000|2021-08-16 14:40:50|889.1|888.3|889.1|888.5|889.1|888.5|889.1|888.3|410
1629124860000|2021-08-16 14:41:00|889.2|888.7|889|888.7|889.5|889|889|888.7|1402
1629124870000|2021-08-16 14:41:10|888.9|888.5|888.9|888.5|889.1|888.5|888.9|888.4|43
1629124890000|2021-08-16 14:41:30|888.8|888.4|888.7|888.2|888.8|888.4|888.7|888.2|242
1629124900000|2021-08-16 14:41:40|888.6|888.1|888.7|888.1|888.7|888.2|888.5|888|0
1629124920000|2021-08-16 14:42:00|888.8|888.2|889.6|889.1|889.9|889.5|888.8|888.2|4268
1629124930000|2021-08-16 14:42:10|889.5|889|889.5|889|889.5|889.1|889.4|888.9|0
1629124940000|2021-08-16 14:42:20||889.4||889||889.4||889|57
1629124950000|2021-08-16 14:42:30|889.4|888.9|889.4|889.1|889.5|889.1|889.4|888.8|1450
1629124970000|2021-08-16 14:42:50|889.5|889.2|890.2|889.6|890.2|889.8|889.5|889.1|2688
1629124980000|2021-08-16 14:43:00|890.3|889.7|891.5|890.8|891.5|890.8|890.3|889.7|2658
1629124990000|2021-08-16 14:43:10|891.6||891.7||891.8||891.6||0
1629125010000|2021-08-16 14:43:30||890.9||891||891||890.9|0
1629125020000|2021-08-16 14:43:40|891.6|890.9|890.8|890.2|891.6|890.9|890.8|890.2|1325
1629125050000|2021-08-16 14:44:10|890.7|890.1|890.4|889.6|890.7|890.1|890.4|889.6|0
1629125060000|2021-08-16 14:44:20|890.2||890.2||890.2||890.2||100
1629125070000|2021-08-16 14:44:30|890.4|890|890.2|890|890.6|890.1|890.2|890|838
1629125080000|2021-08-16 14:44:40|890.1|889.7|890.2|889.6|890.2|889.7|890.1|889.6|1500
1629125090000|2021-08-16 14:44:50|890.3|889.8|890.7|889.9|890.8|890.2|890.2|889.8|2575
1629125100000|2021-08-16 14:45:00|890.6|890.1|891.4|890.7|891.4|890.7|890.6|890.1|4479
1629125110000|2021-08-16 14:45:10|891.1|890.4|890.8|890.3|891.1|890.4|890.8|890.3|231
1629125120000|2021-08-16 14:45:20|890.7|890.1|890.6|889.9|890.7|890.1|890.5|889.9|283
1629125130000|2021-08-16 14:45:30|890.5||890.5||890.5||890.4||0
1629125140000|2021-08-16 14:45:40|890.4|889.8|890.6|890|890.8|890.5|890.4|889.8|1479
1629125150000|2021-08-16 14:45:50|890.5|889.9|890.5|889.9|890.6|889.9|890.5|889.9|0
1629125170000|2021-08-16 14:46:10|890.4|890|890.4|890|890.4|890|890.4|890|50
1629125190000|2021-08-16 14:46:30|890.3|889.9|890.1|889.4|890.3|889.9|889.9|889.4|285
1629125200000|2021-08-16 14:46:40|890.2||890||890.2||890||0
1629125210000|2021-08-16 14:46:50|889.9|889.3|890|889.4|890|889.5|889.8|889.2|405
1629125220000|2021-08-16 14:47:00|889.9|889.3|889.8|889.1|889.9|889.3|889.8|889.1|400
1629125240000|2021-08-16 14:47:20|889.9|889.2|890.4|889.9|890.7|890|889.8|889.2|1901
1629125250000|2021-08-16 14:47:30|890.3|889.8|890.4|890|890.4|890|890.3|889.8|49
1629125260000|2021-08-16 14:47:40||890.1||890.1||890.2||890|0
1629125270000|2021-08-16 14:47:50|889.9|889.8|890.7|890|890.8|890.2|889.9|889.8|3769
1629125280000|2021-08-16 14:48:00|890.6|889.9|890.3|889.8|890.6|890|890.3|889.8|0
1629125290000|2021-08-16 14:48:10|890.2|889.9|890.1|889.7|890.2|889.9|890|889.5|100
1629125300000|2021-08-16 14:48:20||889.8||889.5||889.8||889.5|0
1629125310000|2021-08-16 14:48:30|890|889.4|890|889.4|890|889.8|889.9|889.4|71
1629125330000|2021-08-16 14:48:50|890.1|889.5|890.1|889.7|890.4|889.9|890.1|889.5|3305
1629125340000|2021-08-16 14:49:00|890.2|889.6|890.4|889.8|890.7|890.1|890.2|889.5|83
1629125360000|2021-08-16 14:49:20|890.3|889.7|890.1|889.4|890.3|889.7|890.1|889.4|0
1629125370000|2021-08-16 14:49:30|890||890||890||890||0
1629125380000|2021-08-16 14:49:40|889.8|889.3|889.8|889.2|889.8|889.3|889.8|889.2|0
1629125390000|2021-08-16 14:49:50|889.7|889.1|889.7|888.9|889.7|889.1|889.7|888.9|0
1629125400000|2021-08-16 14:50:00|889.8|889.1|890|889.5|890|889.8|889.7|889.1|3844
1629125410000|2021-08-16 14:50:10||889.6||889.6||889.7||889.5|125
1629125420000|2021-08-16 14:50:20|890.1|889.7|890.2|889.7|890.4|889.8|889.8|889.6|1058
1629125430000|2021-08-16 14:50:30|890.1|889.6|890.1|889.6|890.1|889.6|890.1|889.6|333
1629125440000|2021-08-16 14:50:40|890||890.1||890.1||890||1000
1629125450000|2021-08-16 14:50:50||889.7||889.7||889.7||889.7|1500
1629125470000|2021-08-16 14:51:10|890.2|889.8|890.7|890.2|890.7|890.2|890.1|889.8|1946
1629125480000|2021-08-16 14:51:20|890.6|890.1|890.4|890|890.6|890.1|890.4|889.7|0
1629125490000|2021-08-16 14:51:30|890.5|890.1|890.5|890|890.6|890.1|890.4|889.7|400
1629125500000|2021-08-16 14:51:40||890.1||890||890.1||890|0
1629125510000|2021-08-16 14:51:50||890.1||890||890.1||889.9|0
1629125520000|2021-08-16 14:52:00|890.6|890.1|891.3|890.7|891.4|891|890.5|890.1|3840
1629125530000|2021-08-16 14:52:10|891.1|890.6|891.1|890.6|891.1|890.6|891.1|890.5|0
1629125540000|2021-08-16 14:52:20|891.3|891.3|892.1|891.4|892.2|891.8|891.3|891.3|3824
1629125550000|2021-08-16 14:52:30|892.2|891.9|892.3|891.9|892.4|892.1|892.2|891.9|1120
1629125560000|2021-08-16 14:52:40|892.2|891.7|892.2|891.7|892.2|891.7|892.2|891.4|500
1629125580000|2021-08-16 14:53:00|892.1|891.6|891.8|891.3|892.1|891.6|891.8|891.3|231
1629125590000|2021-08-16 14:53:10|891.6|891.4|891.6|891.5|891.8|891.5|891.6|891.4|0
1629125610000|2021-08-16 14:53:30|891.5|891.4|891.5|891.3|891.5|891.4|891.4|891.3|936
1629125620000|2021-08-16 14:53:40|891.6||891.4||891.6||891.4||1328
1629125630000|2021-08-16 14:53:50|891.3|891.2|891.2|890.6|891.3|891.2|891.2|890.6|718
1629125640000|2021-08-16 14:54:00|891.1|890.5|891.1|890.4|891.1|890.5|891.1|890.4|0
1629125650000|2021-08-16 14:54:10|891|890.6|891.1|890.7|891.3|890.8|891|890.4|2669
1629125660000|2021-08-16 14:54:20|891.2|890.8|891.1|890.7|891.2|890.8|891.1|890.7|1470
1629125670000|2021-08-16 14:54:30|891|890.8|891.2|890.7|891.3|891.1|891|890.7|980
1629125680000|2021-08-16 14:54:40|891.3|890.8|891.3|890.8|891.3|890.8|891.2|890.7|0
1629125690000|2021-08-16 14:54:50|891.2||891.2||891.3||891.2||18
1629125700000|2021-08-16 14:55:00||890.9||890.8||890.9||890.8|0
1629125710000|2021-08-16 14:55:10|891.1|890.7|890.9|890.7|891.1|890.7|890.9|890.7|1144
1629125730000|2021-08-16 14:55:30|891|890.8|891|890.7|891.2|890.9|890.9|890.7|1486
1629125740000|2021-08-16 14:55:40|890.9||891||891||890.9||300
1629125750000|2021-08-16 14:55:50|890.9|890.5|891|890.6|891|890.6|890.8|890.5|627
1629125760000|2021-08-16 14:56:00||890.7||890.6||890.7||890.6|0
1629125790000|2021-08-16 14:56:30|891.1|890.7|891|890.6|891.1|890.9|891|890.5|679
1629125810000|2021-08-16 14:56:50||890.7||890.8||890.8||890.7|0
1629125820000|2021-08-16 14:57:00|891.1|890.9|891.3|890.9|891.3|891.1|891|890.7|1487
1629125830000|2021-08-16 14:57:10|891.2|891|891.2|890.9|891.7|891.2|891.1|890.9|6897
1629125840000|2021-08-16 14:57:20|891.1||891.2||891.2||891.1||0
1629125850000|2021-08-16 14:57:30|891.1||891.1||891.1||891.1||0
1629125860000|2021-08-16 14:57:40|891.2|891.1|891.1|890.9|891.2|891.1|891.1|890.9|3269
1629125880000|2021-08-16 14:58:00|891|890.7|891.1|890.8|891.1|890.8|891|890.6|914
1629125890000|2021-08-16 14:58:10|891|890.7|892.1|891.6|892.2|891.7|890.8|890.6|14848
1629125900000|2021-08-16 14:58:20|892.2|891.7|892.4|892|892.4|892|892.2|891.7|250
1629125910000|2021-08-16 14:58:30|892.3|891.9|892.7|892.2|892.8|892.3|892.3|891.8|4416
1629125920000|2021-08-16 14:58:40|892.6||892.6||892.6||892.5||0
1629125930000|2021-08-16 14:58:50|892.5|892.3|892.5|892|892.5|892.3|891.9|891.7|5109
1629125950000|2021-08-16 14:59:10||892.1||892.2||892.4||892.1|5924
1629125960000|2021-08-16 14:59:20||892.3||892.3||892.3||892.2|2123
1629125970000|2021-08-16 14:59:30||892.4||892.1||892.4||892.1|730
1629125980000|2021-08-16 14:59:40|892.4|892|892.4|892.2|892.4|892.2|892.4|892|100
1629125990000|2021-08-16 14:59:50|892.5|892.3|892.4|892.1|892.5|892.3|892.3|892.1|1486
1629126000000|2021-08-16 15:00:00|892.3|892|892.2|891.8|892.3|892|892|891.8|1277
1629126010000|2021-08-16 15:00:10|892.3|891.9|892.5|892.2|892.5|892.2|892.3|891.9|0
1629126020000|2021-08-16 15:00:20|892.2|892.1|892.5|891.9|892.5|892.2|892.2|891.9|4500
1629126030000|2021-08-16 15:00:30||892||892.1||892.1||892|0
1629126040000|2021-08-16 15:00:40|892.6|892.2|893.6|893.2|893.8|893.2|892.6|892.2|7509
1629126050000|2021-08-16 15:00:50|893.7|893.3|894.7|894.1|894.9|894.5|893.6|893.3|6056
1629126060000|2021-08-16 15:01:00|894.6|893.9|893.9|893.6|894.6|894.1|893.8|893.5|4752
1629126070000|2021-08-16 15:01:10|894|893.7|894.2|893.8|894.2|893.8|894|893.7|0
1629126090000|2021-08-16 15:01:30|894.1|893.7|894|893.6|894.1|894|893.7|893.5|4802
1629126100000|2021-08-16 15:01:40|893.8|893.5|893.7|893.4|893.8|893.6|893.6|893.4|1490
1629126120000|2021-08-16 15:02:00|893.8|893.5|894|893.8|894|893.8|893.8|893.5|6040
1629126160000|2021-08-16 15:02:40|893.9|893.9|893.6|892.9|893.9|893.9|893.5|892.9|4490
1629126170000|2021-08-16 15:02:50|893.7|893|894|893.9|894.1|893.9|893.7|893|5004
1629126180000|2021-08-16 15:03:00|894.1|894|894|893.8|894.5|894.1|894|893.8|2308
1629126190000|2021-08-16 15:03:10||893.9||893.9||893.9||893.9|0
1629126200000|2021-08-16 15:03:20|894.1|894|894|893.8|894.1|894|894|893.8|1322
1629126210000|2021-08-16 15:03:30|893.9|893.7|893.8|893.4|894|893.7|893.7|893.1|3306
1629126220000|2021-08-16 15:03:40|893.7|893.5|894|893.6|894|893.6|893.7|893.5|0
1629126230000|2021-08-16 15:03:50|893.8|893.5|893.8|893.4|893.8|893.5|893.7|893.4|750
1629126240000|2021-08-16 15:04:00|893.7|893.5|893.7|893.6|893.7|893.6|893.7|893.5|0
1629126250000|2021-08-16 15:04:10|893.8|893.7|894.4|894.3|894.6|894.3|893.8|893.7|1955
1629126260000|2021-08-16 15:04:20|894.5|894.4|894.3|893.7|894.7|894.4|894.2|893.7|1666
1629126270000|2021-08-16 15:04:30|894.4|893.8|894|893.5|894.4|894.1|894|893.5|940
1629126280000|2021-08-16 15:04:40|894.1|893.6|894.2|894|894.3|894|894.1|893.6|0
1629126290000|2021-08-16 15:04:50|894.1|893.9|894.2|893.7|894.3|894.1|894.1|893.7|750
1629126300000|2021-08-16 15:05:00|894.3|893.8|893.7|893.3|894.3|894.1|893.7|893.1|2274
1629126310000|2021-08-16 15:05:10|893.8|893.4|893.9|893.4|894.1|893.9|893.8|893.3|1556
1629126320000|2021-08-16 15:05:20|894|893.3|894|893.7|894|893.8|893.9|893.3|0
1629126330000|2021-08-16 15:05:30||893.8||893.9||893.9||893.8|0
1629126350000|2021-08-16 15:05:50|893.9|893.8|893.9|893.5|894|893.8|893.9|893.5|2177
1629126360000|2021-08-16 15:06:00|894|893.6|894|893.9|894|893.9|894|893.6|0
1629126370000|2021-08-16 15:06:10|893.9|893.7|894|893.7|894|893.7|893.9|893.5|944
1629126380000|2021-08-16 15:06:20|893.9|893.8|894|893.7|894|893.8|893.9|893.7|750
1629126390000|2021-08-16 15:06:30|894.1|893.8|894|893.9|894.1|893.9|894|893.8|1770
1629126400000|2021-08-16 15:06:40|893.9|893.8|893.9|893.5|893.9|893.8|893.9|893.5|2018
1629126410000|2021-08-16 15:06:50|894|893.7|894|893.9|894.1|894|894|893.7|218
1629126420000|2021-08-16 15:07:00|894.1|894|894.7|894.1|894.7|894.5|894.1|893.8|1674
1629126430000|2021-08-16 15:07:10|894.6|894.2|894.6|894.3|894.6|894.4|894.4|894|1215
1629126440000|2021-08-16 15:07:20|894.7|894.2|894.8|894.6|894.9|894.6|894.7|894.2|1326
1629126450000|2021-08-16 15:07:30|894.7|894.5|894.3|893.8|894.7|894.7|894.1|893.5|3181
1629126460000|2021-08-16 15:07:40|894.4|893.9|894.5|894.1|894.6|894.3|894.3|893.9|227
1629126470000|2021-08-16 15:07:50|894.6|894|894|893.5|894.6|894|894|893.5|1900
1629126480000|2021-08-16 15:08:00|893.9|893.7|894|893.7|894|893.7|893.9|893.7|0
1629126490000|2021-08-16 15:08:10||893.5||893.8||893.8||893.5|0
1629126500000|2021-08-16 15:08:20|893.9|893.9|894|893.8|894.1|893.9|893.9|893.8|1614
1629126520000|2021-08-16 15:08:40|893.9|893.7|893.8|893.3|893.9|893.7|893.6|893.2|524
1629126580000|2021-08-16 15:09:40|893.7|893.2|892.9|892.4|893.7|893.2|892.8|892.2|1710
1629126620000|2021-08-16 15:10:20|893.1|892.6|892.9|892.1|893.1|892.8|892.4|891.8|5620
1629126630000|2021-08-16 15:10:30|892.7|892.3|892.9|892.4|892.9|892.5|892.7|892.3|280
1629126660000|2021-08-16 15:11:00|892.4|892.3|892|891.4|892.4|892.3|892|891.3|2258
1629126670000|2021-08-16 15:11:10|891.8|891.3|891.7|891.3|891.8|891.4|891.7|891.3|0
1629126680000|2021-08-16 15:11:20||891.2||891.2||891.2||891.2|200
1629126700000|2021-08-16 15:11:40|891.5||891.5||891.5||891.5||0
1629126710000|2021-08-16 15:11:50|891.4|891.1|891.4|890.8|891.4|891.1|891.2|890.8|2732
1629126720000|2021-08-16 15:12:00||890.7||890.8||890.8||890.6|0
1629126730000|2021-08-16 15:12:10|891.3|891|891.2|891|891.3|891.1|891.2|891|0
1629126740000|2021-08-16 15:12:20|891.1||891.1||891.2||891.1||213
1629126750000|2021-08-16 15:12:30|891.2|891.1|891.5|891.1|891.7|891.2|891.2|891.1|4178
1629126760000|2021-08-16 15:12:40|891.6|891.2|891.4|890.9|892|891.5|891.4|890.8|5946
1629126770000|2021-08-16 15:12:50|891.3|891|892.1|891.6|892.3|891.8|891.3|891|2395
1629126780000|2021-08-16 15:13:00|892|891.5|892|891.7|892|891.7|892|891.5|0
1629126790000|2021-08-16 15:13:10|891.9|891.5|892|891.4|892|891.5|891.7|891.2|441
1629126800000|2021-08-16 15:13:20|891.8|891.3|891.4|890.9|891.8|891.3|891.4|890.9|0
1629126810000|2021-08-16 15:13:30|891.5|891|891.4|891|891.5|891|891.4|891|0
1629126820000|2021-08-16 15:13:40|891.5||891.5||891.5||891.5||0
1629126830000|2021-08-16 15:13:50|891.4|891.1|891.4|891.2|891.5|891.2|891.4|891.1|1127
1629126840000|2021-08-16 15:14:00|891.5|891.3|891.5|891.4|891.6|891.4|891.5|891.3|564
1629126850000|2021-08-16 15:14:10|891.4|891.1|891.6|891.3|891.6|891.4|891.4|891|1553
1629126860000|2021-08-16 15:14:20|891.5|891.2|891.5|891|891.5|891.2|891.4|890.9|0
1629126870000|2021-08-16 15:14:30|891.3|891.1|891.5|891|891.5|891.2|891.3|891|227
1629126890000|2021-08-16 15:14:50|891.4||891.3||891.4||891.3||0
1629126900000|2021-08-16 15:15:00|891.4|891.1|891.8|891.5|891.8|891.5|891.4|891.1|2438
1629126910000|2021-08-16 15:15:10|891.7||891.8||891.8||891.7||0
1629126930000|2021-08-16 15:15:30||891.6||891.6||891.6||891.5|0
1629126940000|2021-08-16 15:15:40|891.7|891.5|891.7|891.2|891.8|891.5|891.6|891.2|527
1629126950000|2021-08-16 15:15:50|891.8|891.4|892.1|891.6|892.2|891.8|891.8|891.2|1319
1629126960000|2021-08-16 15:16:00|892|891.7|892|891.8|892.1|891.9|892|891.7|283
1629126970000|2021-08-16 15:16:10|892.2|892.1|892|891.8|892.2|892.1|892|891.8|5000
1629126980000|2021-08-16 15:16:20|892.2|891.6|892.2|891.8|892.2|891.8|892.1|891.6|414
1629127000000|2021-08-16 15:16:40|892.1|891.6|892.2|891.6|892.4|891.6|891.6|891.2|16084
1629127010000|2021-08-16 15:16:50|892|891.7|892.4|892.1|892.4|892.1|892|891.7|1457
1629127040000|2021-08-16 15:17:20|892.5|892.2|893|892.7|893.5|893.1|892.5|892.2|39815
1629127050000|2021-08-16 15:17:30|893.1||893||893.2||893||0
1629127060000|2021-08-16 15:17:40||892.8||892.8||892.8||892.8|0
1629127070000|2021-08-16 15:17:50|892.9|892.7|893.7|893.4|893.9|893.6|892.9|892.4|7479
1629127080000|2021-08-16 15:18:00|893.6|893.2|893.7|893.2|893.7|893.2|893.6|893.2|0
1629127100000|2021-08-16 15:18:20|893.9|893.3|894.4|894|894.6|894.1|893.9|893.3|1869
1629127110000|2021-08-16 15:18:30|894.5|893.9|894.5|894.1|894.5|894.1|894.2|893.7|0
1629127120000|2021-08-16 15:18:40|894.4|894|894.4|894|894.5|894|894.4|894|0
1629127130000|2021-08-16 15:18:50|894.5|894.1|894.3|894|894.5|894.1|894.3|894|250
1629127140000|2021-08-16 15:19:00|894.2|894.1|894.2|893.8|894.3|894.1|894.1|893.7|636
1629127150000|2021-08-16 15:19:10|894.3|893.9|894.5|894.3|895|894.5|894.3|893.9|2902
1629127170000|2021-08-16 15:19:30|894.8|894.4|894.5|894.3|894.9|894.4|894.4|894|394
1629127180000|2021-08-16 15:19:40||894.2||894.2||894.2||894.2|0
1629127190000|2021-08-16 15:19:50|894.6|894.3|894.6|894.1|894.9|894.5|894.5|894.1|3241
1629127200000|2021-08-16 15:20:00|894.7|894.2|894.6|894.2|894.8|894.4|894.5|894.1|360
1629127210000|2021-08-16 15:20:10|894.8|894.3|894.8|894.5|894.8|894.6|894.8|894.3|343
1629127220000|2021-08-16 15:20:20|894.9|894.6|894.9|894.6|895|894.6|894.8|894.4|270
1629127230000|2021-08-16 15:20:30|894.8|894.4|894.7|894.3|894.8|894.6|894.6|894.3|1
1629127240000|2021-08-16 15:20:40|894.8|894.4|894.7|894.3|894.8|894.4|894.7|894.3|1000
1629127250000|2021-08-16 15:20:50|894.6||894.7||894.7||894.6||305
1629127260000|2021-08-16 15:21:00|894.6|894.1|894.7|894.2|894.8|894.3|894.6|894.1|3285
1629127270000|2021-08-16 15:21:10|894.8||894.7||894.8||894.7||560
1629127280000|2021-08-16 15:21:20|894.5|894.1|894.5|894|894.5|894.1|894.5|894|301
1629127290000|2021-08-16 15:21:30||894.1||894.1||894.2||894|374
1629127300000|2021-08-16 15:21:40|894.4|894|894.4|894|894.5|894.2|894.4|894|1500
1629127310000|2021-08-16 15:21:50||894.1||894.1||894.1||894.1|0
1629127320000|2021-08-16 15:22:00|894.3|893.9|893.9|893.7|894.4|894|893.9|893.7|924
1629127330000|2021-08-16 15:22:10|893.8|893.5|893.9|893.4|894.2|893.7|893.8|893.4|1468
1629127340000|2021-08-16 15:22:20|894|893.5|894|893.5|894.1|893.7|893.9|893.5|973
1629127360000|2021-08-16 15:22:40|893.9|893.6|893.6|893.2|894|893.6|893.6|893.2|579
1629127370000|2021-08-16 15:22:50|893.7|893.3|893.8|893.3|893.9|893.3|893.7|893.3|250
1629127380000|2021-08-16 15:23:00|893.7|893.2|893.7|893.2|893.7|893.2|893.7|893.1|0
1629127390000|2021-08-16 15:23:10|893.6|893.1|893.6|893.1|893.6|893.1|893.6|893.1|0
1629127400000|2021-08-16 15:23:20|893.5|893.2|893.5|893|893.5|893.3|893.5|893|393
1629127410000|2021-08-16 15:23:30|893.4|893.1|893.2|892.9|893.5|893.1|893.2|892.9|953
1629127420000|2021-08-16 15:23:40|893.1|893|893.5|893.1|893.5|893.2|892.9|892.1|1965
1629127430000|2021-08-16 15:23:50|893.8|893.2|893.8|893.3|894.1|893.6|893.7|893.2|642
1629127450000|2021-08-16 15:24:10|893.9|893.2|893.7|893.2|893.9|893.3|893.7|893.1|0
1629127460000|2021-08-16 15:24:20|893.6|893.3|893.8|893.5|893.8|893.5|893.6|893.3|6
1629127470000|2021-08-16 15:24:30|893.7|893|893.4|893.1|893.7|893.2|893|892.9|30456
1629127480000|2021-08-16 15:24:40|893.5|893.2|893.6|893.2|893.6|893.3|893.5|893.2|305
1629127490000|2021-08-16 15:24:50||893.3||893.3||893.3||893.3|0
1629127500000|2021-08-16 15:25:00|893.5|893.2|893.5|893|893.5|893.2|893.1|892.9|2734
1629127510000|2021-08-16 15:25:10|893.6|893.1|893.5|893.1|893.6|893.3|893.3|893|2946
1629127520000|2021-08-16 15:25:20|893.6|893.2|893.7|893.3|893.9|893.5|893.6|893.2|2125
1629127530000|2021-08-16 15:25:30|893.8||893.5||893.8||893.5||330
1629127560000|2021-08-16 15:26:00|893.4|893.2|893.2|892.9|893.4|893.2|893.2|892.9|1155
1629127580000|2021-08-16 15:26:20|893.1|892.7|892.5|892.3|893.1|892.7|892.5|892.2|14094
1629127590000|2021-08-16 15:26:30|892.4|892.2|892.8|892.4|892.8|892.5|892.2|892|5652
1629127600000|2021-08-16 15:26:40|892.7|892.3|892.6|892.2|892.7|892.3|892.6|892.2|20
1629127610000|2021-08-16 15:26:50|892.7|892.3|892.6|892.3|892.7|892.4|892.6|892.3|0
1629127620000|2021-08-16 15:27:00|892.7|892.4|892.8|892.5|892.8|892.6|892.6|892.4|1852
1629127630000|2021-08-16 15:27:10|892.6|892.4|892.8|892.4|892.8|892.6|892.6|892.4|690
1629127640000|2021-08-16 15:27:20|892.6|892.5|892.5|892.3|892.8|892.6|892.4|892.2|1772
1629127650000|2021-08-16 15:27:30|892.6|892.4|892.7|892.4|892.8|892.4|892.5|892.2|2405
1629127660000|2021-08-16 15:27:40|892.5|892.3|892.7|892.3|892.8|892.4|892.5|892.3|2002
1629127670000|2021-08-16 15:27:50|892.8|892.4|892.7|892.4|892.8|892.4|892.5|892.4|101
1629127680000|2021-08-16 15:28:00|892.8|892.5|892.7|892.3|892.9|892.5|892.6|892.3|1589
1629127690000|2021-08-16 15:28:10|892.5|892.4|892.5|892.3|892.7|892.4|892.5|892.3|674
1629127700000|2021-08-16 15:28:20|892.7|892.4|892.7|892.4|893.6|892.5|892.5|892.4|6183
1629127710000|2021-08-16 15:28:30|892.5|892.3|892.5|892.3|892.5|892.3|892.5|892.3|433
1629127720000|2021-08-16 15:28:40|892.4|892.2|892.5|892.2|892.6|892.4|892.4|891.9|4298
1629127730000|2021-08-16 15:28:50|892.4|892.3|892.6|892.4|892.6|892.4|892.4|892.3|541
1629127740000|2021-08-16 15:29:00|892.8|892.5|893.3|892.5|893.3|892.5|892.8|892.5|229
1629127750000|2021-08-16 15:29:10|892.6|892.6|894.2|893.7|894.2|893.7|892.6|892.6|1625
1629127760000|2021-08-16 15:29:20|894.1|893.9|894.6|894.1|894.6|894.1|894.1|893.9|281
1629127770000|2021-08-16 15:29:30|894.5|893.9|893.2|892.5|894.5|893.9|893.2|892.5|2096
1629127780000|2021-08-16 15:29:40|893.1|892.3|892.7|892.3|893.1|892.6|892.7|892.3|183
1629127790000|2021-08-16 15:29:50|892.6|892.5|893.2|892.5|893.2|892.5|892.6|892.3|502
1629183620000|2021-08-17 07:00:20|890.5|890|888.3|886.8|890.5|890|888.2|886.8|63895
1629183630000|2021-08-17 07:00:30|888.1|886.3|887.4|885.6|888.3|886.3|887.1|885.3|562
1629183640000|2021-08-17 07:00:40|887.6|886.9|889.2|887.9|889.8|888|887.6|885.6|8486
1629183650000|2021-08-17 07:00:50|890.6|889.2|889.8|888.4|891.7|889.2|888.8|886.5|11506
1629183660000|2021-08-17 07:01:00|889.7|888|889.6|888|889.7|888.3|889.6|888|0
1629183670000|2021-08-17 07:01:10|889.4|887.7|888.7|887.1|889.4|887.7|888.7|886.9|3931
1629183680000|2021-08-17 07:01:20|888.5|886.8|887.6|886.8|888.5|886.8|887.6|886.8|700
1629183690000|2021-08-17 07:01:30|887.5|886.2|887|885.5|887.5|886.3|887|885.1|10017
1629183700000|2021-08-17 07:01:40|887.4|886.2|886.8|885.5|887.6|886.3|886.8|885.5|2842
1629183710000|2021-08-17 07:01:50|886.7|885.6|886.7|885.5|886.7|885.6|886.7|885.5|0
1629183720000|2021-08-17 07:02:00|886.6|885.4|885.3|884|886.6|885.4|885.3|884|24520
1629183730000|2021-08-17 07:02:10|||||||||61
1629183740000|2021-08-17 07:02:20|885.6|884.1|886.4|885.3|886.5|885.5|885.3|884.1|6021
1629183750000|2021-08-17 07:02:30|||||||||1000
1629183760000|2021-08-17 07:02:40|886.2||886.2||886.4||886.2||61
1629183780000|2021-08-17 07:03:00|886.5|885.4|887.5|886|887.7|886|886.2|885.3|1166
1629183790000|2021-08-17 07:03:10|887.4|885.8|888|886.5|888.1|886.5|886.9|885.8|149
1629183800000|2021-08-17 07:03:20|887.9|886.4|887.5|886.1|888|886.4|887.2|885.3|1000
1629183810000|2021-08-17 07:03:30|887.4|885.7|887|886.1|888|887|887|885.4|1953
1629183820000|2021-08-17 07:03:40|888|886.2|888|887|888|887|887.7|886.2|514
1629183830000|2021-08-17 07:03:50|887.5|887.1|887.5|887.2|887.5|887.2|887.5|887|634
1629183840000|2021-08-17 07:04:00|||||||||400
1629183870000|2021-08-17 07:04:30|887.4|887|887.3|886.6|887.4|887|887.3|886.6|620
1629183880000|2021-08-17 07:04:40|888.3||887.4||888.3||887.4||0
1629183890000|2021-08-17 07:04:50||887.3||886.6||887.3||886.6|1904
1629183900000|2021-08-17 07:05:00|888.3|886.4|886.6|885.9|888.3|886.4|886.6|885.3|2884
1629183910000|2021-08-17 07:05:10|886.5|885.5|886.5|885.4|886.5|885.5|886.5|885.4|151
1629183920000|2021-08-17 07:05:20|886.4|885.3|886.2|885.3|886.4|885.3|886.2|885.3|0
1629183930000|2021-08-17 07:05:30|886.6|884.8|885.5|884.3|886.6|884.8|885.4|884.2|503
1629183940000|2021-08-17 07:05:40|885.4|884.4|885.1|884.3|885.4|884.5|885.1|884.3|1500
1629183950000|2021-08-17 07:05:50||885||884.3||885||884.3|58
1629183960000|2021-08-17 07:06:00|885.2|885|886.8|885.9|887.1|885.9|885.2|885|826
1629183970000|2021-08-17 07:06:10|886.6|885.4|886.3|885.3|886.6|885.4|886.3|885.3|1925
1629183980000|2021-08-17 07:06:20|887|885.2|888.4|886.7|888.6|886.7|887|885.2|2161
1629183990000|2021-08-17 07:06:30|888.5||888.5||888.5||888.4||0
1629184000000|2021-08-17 07:06:40|888.3||888.4||888.4||888.2||0
1629184010000|2021-08-17 07:06:50|888.6|886.8|888.6|887|888.6|887|888.6|886.8|0
1629184020000|2021-08-17 07:07:00|888.5||888||888.5||888||0
1629184030000|2021-08-17 07:07:10|887.9|886.8|886.9|885.8|887.9|886.8|886.9|885.8|1210
1629184040000|2021-08-17 07:07:20|887|885.7|886.4|885|887|885.8|886.4|885|53
1629184050000|2021-08-17 07:07:30|886.3||886.1||886.3||886.1||0
1629184060000|2021-08-17 07:07:40|885.9|885.1|885.5|885|885.9|885.1|885.5|884.1|880
1629184080000|2021-08-17 07:08:00|885.4|884.5|885.4|884.4|885.4|884.5|885.4|884.3|400
1629184090000|2021-08-17 07:08:10|885.3|884.2|885.2|884.2|885.3|884.2|885.2|884.2|0
1629184100000|2021-08-17 07:08:20||884||884.1||884.1||884|0
1629184120000|2021-08-17 07:08:40||884.7||884.4||884.7||884.1|0
1629184130000|2021-08-17 07:08:50|885.3|884.6|885.2|884.3|886.3|885.2|885.2|884.3|1634
1629184140000|2021-08-17 07:09:00|885.1|884.1|885.2|884.6|885.2|884.6|885.1|884.1|0
1629184150000|2021-08-17 07:09:10|885.4||885.4||885.4||885.4||2520
1629184160000|2021-08-17 07:09:20|885.7|884.7|885.7|884.7|885.7|884.7|885.7|884.7|1000
1629184170000|2021-08-17 07:09:30||884.6||884.6||884.6||884.6|0
1629184190000|2021-08-17 07:09:50|885.6|885.4|885.4|884.6|885.6|885.4|885.4|884.6|468
1629184200000|2021-08-17 07:10:00|885.3|884.3|884.5|884|885.3|884.3|884.4|883.3|3922
1629184210000|2021-08-17 07:10:10||883.4||883.4||883.4||883.3|500
1629184220000|2021-08-17 07:10:20|884.4|883.9|884.7|884.2|885|884.4|884.4|883.9|6034
1629184230000|2021-08-17 07:10:30||884.1||884||884.1||884|0
1629184240000|2021-08-17 07:10:40|884.9|884.1|885.3|884.4|885.5|884.6|884.9|884.1|260
1629184250000|2021-08-17 07:10:50||884.5||884.3||884.5||884.3|0
1629184260000|2021-08-17 07:11:00|885.2|884.2|885.2|884.2|885.2|884.2|885.2|884.2|0
1629184280000|2021-08-17 07:11:20|885|884.7|884.9|884.2|885|884.7|884.9|884.2|4636
1629184310000|2021-08-17 07:11:50|885|884.3|885|884.6|885.3|885.2|884.9|884.3|5223
1629184320000|2021-08-17 07:12:00|885.2|884.7|885.1|884.2|885.5|884.9|885.1|884.2|224
1629184330000|2021-08-17 07:12:10|885|884.3|886.4|885.2|886.9|885.6|885|884.3|11297
1629184340000|2021-08-17 07:12:20|886.6|885.4|886.9|885.4|886.9|885.4|886.6|885.4|0
1629184350000|2021-08-17 07:12:30||885.5||885.7||885.7||885.5|0
1629184370000|2021-08-17 07:12:50|886.8|885.8|886.4|885.4|887.2|885.8|886.4|885.4|0
1629184380000|2021-08-17 07:13:00|886.3|885.2|885.9|885|886.3|885.2|885.9|885|0
1629184390000|2021-08-17 07:13:10|||||||||500
1629184400000|2021-08-17 07:13:20|885.8|884.9|885.7|884.8|885.8|884.9|885.7|884.8|0
1629184410000|2021-08-17 07:13:30|885.6|884.7|885.4|884.5|885.6|884.7|885.4|884.5|314
1629184430000|2021-08-17 07:13:50|885|884.4|885|884.4|885|884.4|885|884.2|0
1629184440000|2021-08-17 07:14:00||884.2||884.2||884.2||884.2|0
1629184450000|2021-08-17 07:14:10||884.4||884.3||884.4||884.2|43
1629184470000|2021-08-17 07:14:30|884.9|884.2|884.9|884|884.9|884.2|884.9|884|462
1629184480000|2021-08-17 07:14:40||884.1||884.1||884.1||884.1|0
1629184490000|2021-08-17 07:14:50|884.8|884|884.9|884.1|884.9|884.1|884.8|884|440
1629184500000|2021-08-17 07:15:00|885.1|884.2|885.4|884.3|885.5|884.6|884.9|884.2|799
1629184510000|2021-08-17 07:15:10|885.3|884.2|885.3|884.2|885.3|884.2|885.3|884.2|0
1629184520000|2021-08-17 07:15:20|885.2||885.1||885.2||885.1||0
1629184560000|2021-08-17 07:16:00|885|884.1|884.6|884|885|884.1|884.6|884|0
1629184590000|2021-08-17 07:16:30||884.3||884.3||884.3||884.3|0
1629184600000|2021-08-17 07:16:40|884.8|884.6|885|884.3|885.1|884.6|884.8|884.3|7149
1629184620000|2021-08-17 07:17:00|||||||||180
1629184640000|2021-08-17 07:17:20||884.2||884||884.2||883.9|0
1629184660000|2021-08-17 07:17:40|884.9|884.3|884.6|883.6|884.9|884.3|884.6|883.5|55
1629184670000|2021-08-17 07:17:50||884.1||884.1||884.1||884.1|12
1629184680000|2021-08-17 07:18:00|||||||||1777
1629184690000|2021-08-17 07:18:10||884.3||884.3||884.3||884.3|317
1629184700000|2021-08-17 07:18:20|884.8|884.4|885.1|884.4|885.1|884.5|884.6|884.3|1827
1629184710000|2021-08-17 07:18:30||884.5||884.7||884.7||884.3|0
1629184730000|2021-08-17 07:18:50|885.2|884.8|885.4|884.7|885.4|885|885.2|884.7|1050
1629184740000|2021-08-17 07:19:00|885.3|884.5|885.3|884.4|885.3|884.5|885.3|884.4|0
1629184760000|2021-08-17 07:19:20|885.2|884.8|885.1|884.5|885.2|884.8|885|884|3496
1629184770000|2021-08-17 07:19:30||884.3||884.3||884.3||884.3|0
1629184780000|2021-08-17 07:19:40|884.9||884.9||884.9||884.9||13
1629184790000|2021-08-17 07:19:50||884||884||884||884|0
1629184800000|2021-08-17 07:20:00||884.1||884.1||884.1||884.1|0
1629184820000|2021-08-17 07:20:20|884.7||884.9||884.9||884.7||0
1629184830000|2021-08-17 07:20:30|885.1|884.2|885.1|884.4|885.2|884.4|885.1|884.2|1100
1629184840000|2021-08-17 07:20:40||884.3||884.3||884.3||884.3|0
1629184850000|2021-08-17 07:20:50||884.4||884.3||884.4||884.3|16
1629184860000|2021-08-17 07:21:00||884.7||884.7||884.7||884.7|0
1629184870000|2021-08-17 07:21:10|885.2|885|885.1|885|885.4|885.1|885.1|885|830
1629184880000|2021-08-17 07:21:20|885.3||885.1||885.4||885.1||286
1629184890000|2021-08-17 07:21:30|885.3|885.1|885.4|885|885.7|885.2|885.3|885|546
1629184900000|2021-08-17 07:21:40|885.3|884.7|885.3|884.8|885.3|884.8|885.3|884.7|2537
1629184910000|2021-08-17 07:21:50|885.4|885.3|885.4|885.3|885.4|885.3|885.4|885.3|1534
1629184920000|2021-08-17 07:22:00|||||||||337
1629184930000|2021-08-17 07:22:10|885.3|884.9|884.9|884.6|885.3|884.9|884.9|884|4079
1629184950000|2021-08-17 07:22:30|885.1|884.7|885.3|884.8|885.3|884.8|885.1|884.7|699
1629184970000|2021-08-17 07:22:50|885.4|885|885.8|885.3|886.3|885.3|885.3|885|1557
1629184980000|2021-08-17 07:23:00|885.9|885|886.1|885.6|886.4|885.8|885.8|885|1719
1629184990000|2021-08-17 07:23:10|886|885.3|885.9|885.3|886|885.3|885.9|885.1|101
1629185000000|2021-08-17 07:23:20||885.1||885.1||885.2||885.1|0
1629185010000|2021-08-17 07:23:30|885.8|885|885.9|885.2|885.9|885.2|885.8|885|0
1629185020000|2021-08-17 07:23:40||885.1||885.1||885.1||885.1|0
1629185030000|2021-08-17 07:23:50||885.2||885.2||885.2||885.2|0
1629185040000|2021-08-17 07:24:00|885.8|885.1|885.9|885.4|885.9|885.4|885.7|885.1|234
1629185050000|2021-08-17 07:24:10|886.5|885.5|885.9|885.6|886.5|885.6|885.9|885.5|5000
1629185060000|2021-08-17 07:24:20||885.7||885.7||885.7||885.7|0
1629185080000|2021-08-17 07:24:40|886.1|885.9|886.5|886.1|886.9|886.1|886.1|885.9|1343
1629185090000|2021-08-17 07:24:50|886.7|886.3|887.3|886.4|887.5|886.4|886.7|886.3|12
1629185100000|2021-08-17 07:25:00|887.1|886.3|886.9|886.3|887.1|886.4|886.9|886.3|0
1629185150000|2021-08-17 07:25:50|886.7|886.2|886.3|886|886.7|886.2|886.2|886|8963
1629185160000|2021-08-17 07:26:00|886.2||886.2||886.3||886.2||1105
1629185170000|2021-08-17 07:26:10|886.3|886.1|887.1|886.3|887.1|886.3|886.3|886.1|1451
1629185190000|2021-08-17 07:26:30|887|886.2|887|886.1|887|886.2|887|886.1|0
1629185200000|2021-08-17 07:26:40|887.1|886.3|886.9|886.2|887.1|886.3|886.9|886.1|40
1629185220000|2021-08-17 07:27:00|887|886.3|886.9|886.5|887|886.5|886.9|886.3|350
1629185230000|2021-08-17 07:27:10|887|886.6|886.8|886|887.1|886.7|886.8|886|810
1629185280000|2021-08-17 07:28:00||886.1||886.1||886.1||886.1|338
1629185290000|2021-08-17 07:28:10|886.7|886|886.5|885.9|886.7|886|886.5|885.9|5970
1629185300000|2021-08-17 07:28:20|886.6||886.6||886.6||886.6||0
1629185310000|2021-08-17 07:28:30|886.7|886|886.7|886.1|887.1|886.2|886.5|886|1944
1629185320000|2021-08-17 07:28:40||886||886||886||886|0
1629185330000|2021-08-17 07:28:50|886.9|886.2|886.7|886.2|887.1|886.2|886.7|886.2|0
1629185350000|2021-08-17 07:29:10||886.3||886.2||886.3||886.2|0
1629185360000|2021-08-17 07:29:20||886.4||886.4||886.4||886.4|101
1629185380000|2021-08-17 07:29:40|886.6|886.2|886.7|886.2|886.7|886.2|886.6|886.2|1495
1629185390000|2021-08-17 07:29:50|886.6|886.1|886|885.4|886.6|886.1|885.9|885.4|7709
1629185400000|2021-08-17 07:30:00|||||||||73
1629185410000|2021-08-17 07:30:10||885.5||885.7||885.7||885.5|0
1629185430000|2021-08-17 07:30:30|885.9|885.6|885.9|885.5|885.9|885.6|885.9|885.5|1840
1629185450000|2021-08-17 07:30:50|886|885.9|886.3|885.6|886.3|885.9|886|885.5|5451
1629185470000|2021-08-17 07:31:10|886.2||886.2||886.2||886.2||0
1629185490000|2021-08-17 07:31:30||885.7||885.7||885.7||885.7|0
1629185500000|2021-08-17 07:31:40||885.8||885.9||885.9||885.8|0
1629185520000|2021-08-17 07:32:00|886|885.8|886|885.5|886|885.9|886|885.5|0
1629185580000|2021-08-17 07:33:00|885.9|885.4|885.9|885.4|885.9|885.4|885.9|885.4|2340
1629185590000|2021-08-17 07:33:10||885.8||885.5||885.8||885.4|1000
1629185600000|2021-08-17 07:33:20|886.1|885.6|886.5|885.8|886.6|886|886.1|885.6|2482
1629185610000|2021-08-17 07:33:30|886.4|886.1|886.2|885.7|886.4|886.1|886.2|885.7|6706
1629185620000|2021-08-17 07:33:40||885.6||885.6||885.6||885.6|0
1629185650000|2021-08-17 07:34:10||885.9||885.9||885.9||885.9|0
1629185670000|2021-08-17 07:34:30||886||886||886||886|0
1629185680000|2021-08-17 07:34:40|886.3|886.1|886.3|886|886.5|886.1|886.2|886|849
1629185700000|2021-08-17 07:35:00|886.2|885.9|886.1|885.5|886.3|885.9|886.1|885.5|7254
1629185720000|2021-08-17 07:35:20||885.6||885.6||885.6||885.6|410
1629185770000|2021-08-17 07:36:10|886.2|885.7|886.5|885.9|886.5|885.9|886.1|885.7|1600
1629185780000|2021-08-17 07:36:20||886||885.9||886||885.9|80
1629185790000|2021-08-17 07:36:30||886||886||886||886|0
1629185810000|2021-08-17 07:36:50|886.6|886.5|886.6|886|886.6|886.5|886.6|886|653
1629185820000|2021-08-17 07:37:00|886.4|886.1|886.4|886|886.9|886.1|886.4|886|1972
1629185870000|2021-08-17 07:37:50|886.3|885.8|886.2|885.5|886.7|885.9|886.2|885.5|2973
1629185880000|2021-08-17 07:38:00|||||||||400
1629185900000|2021-08-17 07:38:20|886.1||886.1||886.1||886.1||0
1629185920000|2021-08-17 07:38:40|886|885.6|886.1|885.7|886.1|885.7|885.8|885.6|9825
1629185930000|2021-08-17 07:38:50|886.3|885.8|886.1|885.8|886.3|885.8|886.1|885.8|252
1629185940000|2021-08-17 07:39:00|||||||||100
1629185960000|2021-08-17 07:39:20|885.6|885.5|886.4|886|886.4|886|885.6|885.5|1890
1629185970000|2021-08-17 07:39:30|||||||||950
1629185980000|2021-08-17 07:39:40|886.5|886.4|886.5|886|886.8|886.4|886.5|886|1000
1629186000000|2021-08-17 07:40:00|886.6|886.1|886.6|886.2|886.6|886.2|886.6|886.1|254
1629186010000|2021-08-17 07:40:10||886.1||886||886.1||886|0
1629186020000|2021-08-17 07:40:20|886.5|885.9|886.2|885.5|886.5|885.9|886.2|885.5|4392
1629186030000|2021-08-17 07:40:30|886.1||886||886.1||886||0
1629186070000|2021-08-17 07:41:10||885.6||885.6||885.6||885.6|0
1629186080000|2021-08-17 07:41:20|886.1|886|886.1|885.9|886.1|886|886|885.6|3310
1629186090000|2021-08-17 07:41:30|886||886||886||886||0
1629186120000|2021-08-17 07:42:00||885.8||885.5||885.8||885.5|4695
1629186130000|2021-08-17 07:42:10|885.9||885.9||885.9||885.9||0
1629186170000|2021-08-17 07:42:50|886.1|886|886|885.5|886.3|886|886|885.5|15524
1629186200000|2021-08-17 07:43:20|886.1|885.6|886.3|885.9|886.5|885.9|885.9|885.5|1852
1629186210000|2021-08-17 07:43:30|886|885.8|886|885.7|886|885.8|886|885.7|0
1629186220000|2021-08-17 07:43:40||885.6||885.6||885.6||885.6|0
1629186230000|2021-08-17 07:43:50|||||||||100
1629186240000|2021-08-17 07:44:00|885.9|885.5|886|885.6|886|885.6|885.9|885.5|0
1629186270000|2021-08-17 07:44:30|885.9||885.9||885.9||885.9||0
1629186280000|2021-08-17 07:44:40|886|885.7|886.3|885.8|886.3|885.9|886|885.7|875
1629186290000|2021-08-17 07:44:50|886|885.7|886|885.5|886|885.7|886|885.5|0
1629186330000|2021-08-17 07:45:30|885.9||885.8||886||885.8||2000
1629186340000|2021-08-17 07:45:40|885.7|885.4|885.2|885|885.7|885.4|885.1|885|25001
1629186360000|2021-08-17 07:46:00|885.4|885.1|885.5|885|885.9|885.5|885.4|885|2167
1629186370000|2021-08-17 07:46:10||885.1||885||885.1||885|0
1629186390000|2021-08-17 07:46:30||885.1||885||885.1||885|0
1629186400000|2021-08-17 07:46:40|885.4||885.4||885.4||885.4||100
1629186420000|2021-08-17 07:47:00|885.3||885.2||885.3||885.1||4632
1629186430000|2021-08-17 07:47:10|885.3|885.1|885.4|885.2|885.4|885.3|885.3|885.1|3170
1629186440000|2021-08-17 07:47:20|885.3|885.1|885.3|885|885.3|885.1|885.3|885|445
1629186470000|2021-08-17 07:47:50||885.1||885||885.1||885|100
1629186490000|2021-08-17 07:48:10||885.1||885||885.1||885|616
1629186500000|2021-08-17 07:48:20|||||||||15
1629186510000|2021-08-17 07:48:30|||||||||100
1629186520000|2021-08-17 07:48:40|885.2||885.1||885.2||885.1||3930
1629186530000|2021-08-17 07:48:50|||||||||174
1629186540000|2021-08-17 07:49:00|885|884.9|884.6|884.1|885|884.9|884.6|884.1|6722
1629186550000|2021-08-17 07:49:10|884.8|884.2|884.6|884.3|884.8|884.3|884.6|884.2|3414
1629186560000|2021-08-17 07:49:20||884.4||884.4||884.4||884.4|0
1629186580000|2021-08-17 07:49:40|884.5|884.3|884.4|884.2|884.5|884.3|884.4|884.2|2482
1629186590000|2021-08-17 07:49:50|884.6|884.3|884.5|884.1|884.6|884.3|884.5|884.1|2482
1629186600000|2021-08-17 07:50:00|884.6|884.5|885.1|884.6|885.1|884.6|884.6|884.5|1578
1629186610000|2021-08-17 07:50:10|885.2|884.8|885.4|885.2|885.5|885.3|885.2|884.8|2888
1629186620000|2021-08-17 07:50:20|885.5|885.1|885.5|885|885.5|885.1|885.4|885|0
1629186630000|2021-08-17 07:50:30|885.4||885.4||885.5||885.4||0
1629186640000|2021-08-17 07:50:40|885.5||885.4||885.5||885.4||0
1629186650000|2021-08-17 07:50:50||884.9||884.9||884.9||884.9|800
1629186680000|2021-08-17 07:51:20|885.3|884.8|885.2|884.7|885.3|884.8|885.2|884.7|150
1629186710000|2021-08-17 07:51:50|885.1||885.1||885.1||885.1||0
1629186720000|2021-08-17 07:52:00|885|884.6|885|884.6|885.1|884.6|885|884.6|1444
1629186740000|2021-08-17 07:52:20|885.1|884.7|885.1|884.8|885.1|884.8|885.1|884.7|866
1629186760000|2021-08-17 07:52:40|885.3|885|885.4|884.9|885.4|885.1|885.1|884.8|1616
1629186770000|2021-08-17 07:52:50|885.2|884.8|885.2|884.8|885.2|884.8|885.2|884.8|600
1629186780000|2021-08-17 07:53:00|885.1|884.7|885.2|884.8|885.2|884.8|885.1|884.7|0
1629186790000|2021-08-17 07:53:10|885.4|884.9|885.4|884.9|885.4|885.1|885.2|884.9|971
1629186810000|2021-08-17 07:53:30||885||885||885||885|0
1629186820000|2021-08-17 07:53:40|885.5|885.1|885.8|885.3|885.8|885.4|885.4|885.1|1618
1629186840000|2021-08-17 07:54:00||885.2||885.2||885.2||885.2|0
1629186850000|2021-08-17 07:54:10||885.3||885.2||885.3||885.2|0
1629186860000|2021-08-17 07:54:20|885.7|885.1|885.6|885|885.7|885.1|885.6|885|300
1629186870000|2021-08-17 07:54:30|885.3|884.9|885.3|885|885.3|885|885.3|884.9|0
1629186900000|2021-08-17 07:55:00|885.2|884.9|885|884.7|885.2|884.9|885|884.5|1400
1629186910000|2021-08-17 07:55:10|885.2||885.2||885.2||885.2||0
1629186920000|2021-08-17 07:55:20|885.3|884.8|885.3|884.8|885.3|884.8|885.3|884.8|0
1629186930000|2021-08-17 07:55:30|885.2|884.7|885.1|884.7|885.3|884.8|885.1|884.7|2940
1629186940000|2021-08-17 07:55:40||884.6||884.6||884.6||884.6|0
1629186970000|2021-08-17 07:56:10|885.2|884.7|885.2|884.7|885.7|885.5|885.2|884.7|8286
1629186990000|2021-08-17 07:56:30|885.8|884.8|885.4|884.9|885.8|884.9|885.4|884.8|10000
1629187010000|2021-08-17 07:56:50|885.5|885.1|886|885.6|886.5|886.4|885.4|885.1|13330
1629187020000|2021-08-17 07:57:00||885.5||885.5||885.5||885.5|0
1629187030000|2021-08-17 07:57:10||885.4||885.4||885.4||885.4|0
1629187040000|2021-08-17 07:57:20|885.9|885.3|885.5|885.1|885.9|885.3|885.5|885.1|400
1629187050000|2021-08-17 07:57:30|885.7|885|885.4|885|885.7|885.4|885.3|884.9|3547
1629187060000|2021-08-17 07:57:40|885.3|884.9|885.4|884.9|885.4|884.9|885.3|884.9|234
1629187070000|2021-08-17 07:57:50|885.3|884.8|885.3|884.8|885.3|884.8|885.3|884.8|0
1629187090000|2021-08-17 07:58:10|885.4|884.9|885.4|885|885.4|885|885.4|884.9|0
1629187100000|2021-08-17 07:58:20|885.5|885.1|885.4|885|885.5|885.3|885.3|885|879
1629187110000|2021-08-17 07:58:30||884.9||884.9||884.9||884.9|0
1629187120000|2021-08-17 07:58:40||885||885||885||885|0
1629187130000|2021-08-17 07:58:50|885.3||885.3||885.3||885.3||0
1629187140000|2021-08-17 07:59:00|885.2|884.9|885.1|884.5|885.2|884.9|885|884.3|111
1629187150000|2021-08-17 07:59:10|885|884.6|885.1|884.5|885.1|884.6|885|884.5|0
1629187160000|2021-08-17 07:59:20|885|884.6|885|884.5|885|884.6|885|884.5|0
1629187180000|2021-08-17 07:59:40|||||||||20
1629187190000|2021-08-17 07:59:50|884.9|884.6|884.9|884.4|885|884.6|884.9|884.3|1215
1629187200000|2021-08-17 08:00:00|885.1|885|885.1|885|885.1|885|885.1|885|3823
1629187210000|2021-08-17 08:00:10|885.5|885.1|885.1|884.7|885.5|885.1|885.1|884.6|12061
1629187220000|2021-08-17 08:00:20|885.4|885.1|885.1|884.8|885.4|885.1|885.1|884.7|1000
1629187230000|2021-08-17 08:00:30||884.7||884.7||884.7||884.7|0
1629187250000|2021-08-17 08:00:50|885|884.6|885.2|884.5|885.3|884.6|885|884.4|700
1629187260000|2021-08-17 08:01:00|885.1||884.9||885.1||884.8||0
1629187270000|2021-08-17 08:01:10|884.8|884.4|884.8|884.4|884.9|884.4|884.8|884.4|185
1629187280000|2021-08-17 08:01:20|884.7|884.3|884.4|884|884.8|884.4|884.4|884|594
1629187290000|2021-08-17 08:01:30|884.3|884.1|884.5|884.1|884.5|884.1|884.3|884.1|5188
1629187300000|2021-08-17 08:01:40|884.4|884|884.8|884.5|884.8|884.6|884.4|884|4926
1629187320000|2021-08-17 08:02:00|884.7||884.7||884.7||884.7||1056
1629187330000|2021-08-17 08:02:10|884.9|884.6|885.4|885|885.4|885|884.9|884.5|11690
1629187340000|2021-08-17 08:02:20||884.9||884.9||884.9||884.8|0
1629187350000|2021-08-17 08:02:30|885.1|884.8|885.1|884.6|885.4|884.9|885.1|884.6|1000
1629187360000|2021-08-17 08:02:40|885.4|884.7|885.4|884.9|885.4|884.9|885.1|884.7|1070
1629187370000|2021-08-17 08:02:50|885.3|884.8|885.2|884.8|885.3|884.9|884.9|884.7|10
1629187380000|2021-08-17 08:03:00||884.7||884.7||884.7||884.7|0
1629187390000|2021-08-17 08:03:10|885.3|884.8|885.2|885|885.3|885.1|885.2|884.8|526
1629187400000|2021-08-17 08:03:20|885.3|885.1|885.8|885.1|886.1|885.4|885.3|885|962
1629187410000|2021-08-17 08:03:30|||||||||202
1629187430000|2021-08-17 08:03:50|885.7|885|885.5|884.9|885.7|885|885.5|884.8|955
1629187440000|2021-08-17 08:04:00|885.1|884.8|885.1|884.7|885.1|884.8|885|884.7|49
1629187460000|2021-08-17 08:04:20|885.2|884.8|885.1|884.7|885.2|885|885.1|884.7|2287
1629187470000|2021-08-17 08:04:30|885.2|884.8|885.4|884.8|885.5|884.8|885.2|884.8|600
1629187480000|2021-08-17 08:04:40|885.3|884.7|885.2|884.7|885.3|884.7|885.2|884.7|0
1629187490000|2021-08-17 08:04:50|885.3|884.8|885.3|884.7|885.3|884.8|885.3|884.7|0
1629187500000|2021-08-17 08:05:00|885.2||885.1||885.2||885.1||0
1629187510000|2021-08-17 08:05:10|885|884.8|885|884.7|885.1|884.8|885|884.7|554
1629187520000|2021-08-17 08:05:20|885.1|884.8|885.1|884.7|885.1|884.8|885.1|884.7|641
1629187560000|2021-08-17 08:06:00|885|885.2|885.6|885.2|885.6|885.3|885|885.2|9608
1629187570000|2021-08-17 08:06:10||885||885||885||884.9|0
1629187580000|2021-08-17 08:06:20|885.7|885|885.5|884.8|885.7|885|885.5|884.8|106
1629187590000|2021-08-17 08:06:30|885.7|885|885.5|884.9|885.7|885|885.3|884.7|130
1629187600000|2021-08-17 08:06:40|885.3|884.7|885.3|884.7|885.5|884.9|885.1|884.5|0
1629187610000|2021-08-17 08:06:50|885.4||885.4||885.4||885.4||113
1629187620000|2021-08-17 08:07:00|885.1|884.5|885.2|884.6|885.3|884.7|885|884.4|500
1629187630000|2021-08-17 08:07:10|885|884.4|885.1|884.3|885.1|884.4|884.9|884.1|703
1629187640000|2021-08-17 08:07:20||884.2||884.2||884.2||884.2|0
1629187650000|2021-08-17 08:07:30|884.7|884|884.4|884|884.7|884.2|884.2|883.8|140
1629187660000|2021-08-17 08:07:40|884.6|883.9|884.4|883.9|884.6|884.1|884.3|883.8|1090
1629187670000|2021-08-17 08:07:50|884.3|883.8|884.6|884.1|884.8|884.3|884.3|883.8|0
1629187690000|2021-08-17 08:08:10|884.7|884.2|884.7|884.2|884.7|884.2|884.7|884.2|353
1629187700000|2021-08-17 08:08:20|884.9|884.4|884.7|884.1|884.9|884.4|884.7|884.1|0
1629187720000|2021-08-17 08:08:40|884.9|884.3|884.9|884.3|884.9|884.3|884.9|884.3|511
1629187730000|2021-08-17 08:08:50|884.7|884.1|884.7|884.1|884.7|884.1|884.7|884.1|0
1629187750000|2021-08-17 08:09:10|884.9|884.3|884.7|884.1|884.9|884.3|884.7|884.1|0
1629187760000|2021-08-17 08:09:20|884.9|884.3|884.1|883.6|884.9|884.3|884.1|883.5|1405
1629187770000|2021-08-17 08:09:30|884.3|883.7|883|882.1|884.3|883.7|883|882.1|565
1629187780000|2021-08-17 08:09:40|882.7|882.3|882.8|882.2|882.9|882.3|882.5|881.8|0
1629187790000|2021-08-17 08:09:50|882.6|882|882.7|882.2|883|882.4|882.6|882|206
1629187800000|2021-08-17 08:10:00|882.9|882.3|882.4|882|883|882.4|882.4|882|2400
1629187810000|2021-08-17 08:10:10|882.6|882.2|881.9|881.2|882.6|882.2|881.9|881.2|364
1629187820000|2021-08-17 08:10:20|881.5|881|882.1|881.4|882.1|881.4|881.5|881|719
1629187830000|2021-08-17 08:10:30|882|881.3|881.8|881.1|882|881.3|881.8|881.1|250
1629187840000|2021-08-17 08:10:40|881.6|881.3|881.8|881|881.8|881.3|881.3|880.8|292
1629187850000|2021-08-17 08:10:50|882|881.2|881.6|880.8|882|881.2|881.6|880.8|654
1629187860000|2021-08-17 08:11:00|881.3|880.7|881.5|880.7|881.6|880.7|881.3|880.5|180
1629187870000|2021-08-17 08:11:10|881.3|880.5|880.5|879.8|881.3|880.5|880.5|879.8|466
1629187880000|2021-08-17 08:11:20|880.7|879.9|880.6|880.1|880.7|880.2|880.4|879.8|392
1629187890000|2021-08-17 08:11:30|880.5|879.9|880.4|879.8|881|880.1|880.4|879.8|1326
1629187900000|2021-08-17 08:11:40|880.6|880|880.6|880.1|880.6|880.1|880.4|879.8|0
1629187910000|2021-08-17 08:11:50|880.4|879.9|880.3|879.9|880.5|880|880.3|879.8|1636
1629187920000|2021-08-17 08:12:00|880.7|880.2|882|881.4|882|881.4|880.7|880.2|1702
1629187930000|2021-08-17 08:12:10|882.3|881.5|882.1|881.4|882.3|881.5|881.9|881.2|1200
1629187960000|2021-08-17 08:12:40|881.9|881.5|882|881.4|882|881.5|881.9|881.4|555
1629187970000|2021-08-17 08:12:50|881.9|881.2|882.1|881.5|882.1|881.5|881.7|881.2|0
1629187980000|2021-08-17 08:13:00|882.3|881.6|882.2|881.7|882.3|881.7|882|881.4|100
1629187990000|2021-08-17 08:13:10|882|881.5|882.1|881.7|882.5|881.8|882|881.5|377
1629188040000|2021-08-17 08:14:00|882.3|881.9|882.1|881.5|882.3|881.9|882.1|881.3|10
1629188070000|2021-08-17 08:14:30|882.3|881.7|882.3|881.8|882.3|881.8|882.1|881.6|0
1629188080000|2021-08-17 08:14:40|882.1|881.6|882.1|881.5|882.3|881.7|882.1|881.5|98
1629188090000|2021-08-17 08:14:50|882.3|881.4|882.7|881.9|882.8|882.1|882.3|881.4|611
1629188100000|2021-08-17 08:15:00|882.5|881.8|882.1|881.4|882.7|881.9|882.1|881.4|173
1629188110000|2021-08-17 08:15:10|882.3|881.6|881.6|881|882.3|881.6|881.6|881|3343
1629188120000|2021-08-17 08:15:20|881.8|881.2|881.3|880.8|881.8|881.2|881.1|880.6|301
1629188130000|2021-08-17 08:15:30|881.1|880.6|880.6|879.9|881.1|880.6|880.6|879.9|1034
1629188140000|2021-08-17 08:15:40|880.8|880.1|880.6|880|880.8|880.1|880.6|880|0
1629188150000|2021-08-17 08:15:50|880.8|880.3|880.6|880|880.8|880.3|880.6|880|0
1629188160000|2021-08-17 08:16:00|880.8|880.2|880.8|880.2|880.8|880.2|880.8|880.2|0
1629188180000|2021-08-17 08:16:20|880.6|880|881|880.5|881.4|880.7|880.6|880|58
1629188190000|2021-08-17 08:16:30|881.2|880.7|880.7|880.1|881.2|880.7|880.7|879.9|1450
1629188200000|2021-08-17 08:16:40|880.9|880|880.9|880.2|880.9|880.2|880.9|880|0
1629188210000|2021-08-17 08:16:50|880.6|880|880.5|879.8|880.7|880|880.5|879.8|5981
1629188220000|2021-08-17 08:17:00|880.7|880|881.3|880.6|881.3|880.6|880.5|879.9|80
1629188230000|2021-08-17 08:17:10|881.1|880.4|881.1|880.2|881.1|880.4|881.1|880.2|0
1629188240000|2021-08-17 08:17:20|881.3|880.4|881.3|880.4|881.3|880.4|881.3|880.4|50
1629188250000|2021-08-17 08:17:30|881.1|880.2|881.3|880.4|881.3|880.4|881.1|880.2|0
1629188270000|2021-08-17 08:17:50|881.2|880.2|882.1|881.4|882.1|881.4|881.2|880.2|1337
1629188280000|2021-08-17 08:18:00|881.5|880.7|881|880.3|881.6|880.8|880.8|880.1|509
1629188300000|2021-08-17 08:18:20|881.3|880.5|880.8|880.2|881.3|880.5|880.8|880.2|450
1629188310000|2021-08-17 08:18:30|880.7|880.4|880.9|880.4|880.9|880.4|880.7|880.4|12
1629188340000|2021-08-17 08:19:00|880.7|880.2|881.3|880.7|881.6|880.8|880.5|880.2|916
1629188350000|2021-08-17 08:19:10|881.1|880.6|881.1|880.4|881.1|880.6|880.9|880.2|0
1629188360000|2021-08-17 08:19:20|880.9|880.2|881.1|880.4|881.1|880.4|880.9|880.2|454
1629188370000|2021-08-17 08:19:30|880.9|880.3|881.1|880.5|881.1|880.5|880.9|880.3|0
1629188380000|2021-08-17 08:19:40|880.9|880.2|881.1|880.4|881.1|880.4|880.9|880.2|0
1629188400000|2021-08-17 08:20:00|881|880.2|881|880.4|881|880.4|880.7|880.2|0
1629188420000|2021-08-17 08:20:20|880.8|880.2|880.8|880.1|880.9|880.4|880.7|880.1|7
1629188440000|2021-08-17 08:20:40|880.6|879.9|880.3|879.8|880.6|880|880.3|879.8|644
1629188450000|2021-08-17 08:20:50|880.7|880|880.7|880.2|880.7|880.2|880.5|879.9|303
1629188460000|2021-08-17 08:21:00|880.5|880|880.7|880.2|880.7|880.2|880.5|880|0
1629188470000|2021-08-17 08:21:10|880.5|880|880.6|880|880.7|880.2|880.5|880|534
1629188480000|2021-08-17 08:21:20|880.4|879.8|880.4|879.8|880.4|879.8|880.4|879.8|0
1629188490000|2021-08-17 08:21:30|880.3|880|880.3|880|880.4|880|880.2|880|3824
1629188520000|2021-08-17 08:22:00|880.4|880.3|880.8|880.4|881|880.4|880.4|880.3|1172
1629188540000|2021-08-17 08:22:20|||||||||1644
1629188550000|2021-08-17 08:22:30|880.7|880.3|880.6|880.4|880.7|880.4|880.6|880|577
1629188560000|2021-08-17 08:22:40|880.5|880|880.6|880.1|880.6|880.1|880.5|880|1725
1629188590000|2021-08-17 08:23:10|880.5||880.5||880.5||880.5||0
1629188600000|2021-08-17 08:23:20|880.4|880.2|880.4|880|880.5|880.2|880.4|880|20
1629188610000|2021-08-17 08:23:30|880.5|880.1|880.4|880.1|880.5|880.3|880.4|880|1312
1629188620000|2021-08-17 08:23:40|880.5|880.3|880.4|880.3|880.6|880.4|880.4|880.3|561
1629188640000|2021-08-17 08:24:00|880.5|880.4|880.7|880.5|880.7|880.5|880.5|880.4|711
1629188650000|2021-08-17 08:24:10|880.9|880.7|881.1|880.7|881.1|880.8|880.9|880.7|2144
1629188680000|2021-08-17 08:24:40|881.2|880.8|881.7|881.1|881.7|881.1|881.1|880.8|2797
1629188700000|2021-08-17 08:25:00|881.6||881.6||881.6||881.6||0
1629188730000|2021-08-17 08:25:30|881.5||881.4||881.5||881.4||0
1629188740000|2021-08-17 08:25:40|881.3|881.2|881.9|881.3|882|881.4|881.3|881.1|3096
1629188750000|2021-08-17 08:25:50|882.1|881.4|882.3|881.6|882.4|881.6|882.1|881.4|1400
1629188760000|2021-08-17 08:26:00|882.4|881.7|882.9|882.4|882.9|882.5|882.3|881.7|1815
1629188770000|2021-08-17 08:26:10|882.8|882.5|883.5|882.9|883.6|882.9|882.8|882.5|716
1629188780000|2021-08-17 08:26:20|883.4|882.8|883|882.4|883.4|882.8|883|882.4|0
1629188790000|2021-08-17 08:26:30|882.9|882.5|883.3|882.7|883.4|882.9|882.5|882.4|2587
1629188800000|2021-08-17 08:26:40|883|882.6|882.9|882.5|883|882.6|882.9|882.4|0
1629188810000|2021-08-17 08:26:50|882.8|882.4|882.5|881.9|882.8|882.4|882.5|881.9|700
1629188820000|2021-08-17 08:27:00||882||882||882||882|0
1629188830000|2021-08-17 08:27:10|882.6|882.1|883.2|882.6|883.8|883|882.4|881.9|5393
1629188840000|2021-08-17 08:27:20|883.1|882.5|883|882.5|883.1|882.5|883|882.4|100
1629188850000|2021-08-17 08:27:30||882.6||882.5||882.6||882.4|0
1629188860000|2021-08-17 08:27:40||882.4||882.4||882.4||882.4|0
1629188870000|2021-08-17 08:27:50|883.2|882.5|883|882.6|883.2|882.8|883|882.4|473
1629188880000|2021-08-17 08:28:00|882.9|882.5|882.9|882.5|883|882.6|882.8|882.4|114
1629188890000|2021-08-17 08:28:10||882.4||882.5||882.5||882.4|0
1629188920000|2021-08-17 08:28:40||882.4||882.4||882.4||882.4|0
1629188930000|2021-08-17 08:28:50||882.5||882.4||882.5||882.4|0
1629188950000|2021-08-17 08:29:10|882.8||882.7||882.8||882.6||0
1629188970000|2021-08-17 08:29:30|882.6||882.7||882.7||882.6||0
1629188980000|2021-08-17 08:29:40|882.6|882.2|882.5|882|882.6|882.2|882.5|881.9|200
1629189010000|2021-08-17 08:30:10|882.6|882.1|882.8|882.5|883|882.5|882.5|882.1|1072
1629189020000|2021-08-17 08:30:20||882.4||882.3||882.4||882.2|456
1629189040000|2021-08-17 08:30:40|883|882.4|883.1|882.5|883.1|882.6|883|882.4|1180
1629189050000|2021-08-17 08:30:50|882.9|882.6|882.9|882.5|882.9|882.6|882.9|882.5|0
1629189060000|2021-08-17 08:31:00||882.4||882.4||882.4||882.3|0
1629189070000|2021-08-17 08:31:10||882.3||882.3||882.3||882.3|0
1629189080000|2021-08-17 08:31:20|882.8|882.7|882.8|882.3|882.8|882.7|882.8|882.2|2
1629189110000|2021-08-17 08:31:50|882.7|882.2|882.7|882.1|882.7|882.2|882.7|882.1|0
1629189120000|2021-08-17 08:32:00||882.2||882.2||882.2||882.2|0
1629189130000|2021-08-17 08:32:10|882.9|882.3|883.3|882.8|883.5|883.1|882.9|882.3|4097
1629189140000|2021-08-17 08:32:20|883.2|882.9|882.8|882.3|883.2|882.9|882.8|882.3|1144
1629189160000|2021-08-17 08:32:40|882.9|882.4|883.5|883.1|883.8|883.3|882.8|882.4|6518
1629189180000|2021-08-17 08:33:00|883.4||883.4||883.4||883.4||0
1629189200000|2021-08-17 08:33:20|883.3|882.9|883.2|882.8|883.4|882.9|883.2|882.6|4
1629189210000|2021-08-17 08:33:30|883.1|883|883.1|882.8|883.1|883|883.1|882.8|0
1629189220000|2021-08-17 08:33:40|883|882.5|882.6|882.1|883|882.5|882.5|882|1648
1629189230000|2021-08-17 08:33:50|882.5|882|882.5|882.1|882.5|882.1|882.5|882|0
1629189240000|2021-08-17 08:34:00|882.4|882|882.8|882.3|883.1|882.5|882.3|882|3344
1629189250000|2021-08-17 08:34:10||882.2||882.2||882.2||882.2|0
1629189260000|2021-08-17 08:34:20|883|882.3|883.1|882.7|883.1|882.7|882.9|882.3|1145
1629189270000|2021-08-17 08:34:30|883|882.6|883.4|882.8|883.5|882.8|883|882.5|877
1629189290000|2021-08-17 08:34:50||882.9||882.9||882.9||882.9|0
1629189300000|2021-08-17 08:35:00|883.5|883|883.4|883.1|883.5|883.1|883.4|883|1012
1629189320000|2021-08-17 08:35:20|883.3|883|882.9|882.4|883.3|883|882.9|882.3|1005
1629189330000|2021-08-17 08:35:30||882.3||882.3||882.3||882.3|0
1629189340000|2021-08-17 08:35:40|882.8||882.7||882.8||882.7||0
1629189360000|2021-08-17 08:36:00|882.6|882.2|882.7|882.2|882.7|882.2|882.5|882|1885
1629189400000|2021-08-17 08:36:40|882.8|882.3|882.7|882.5|882.9|882.5|882.7|882.3|379
1629189410000|2021-08-17 08:36:50|882.8|882.6|882.5|882|882.8|882.6|882.5|882|539
1629189420000|2021-08-17 08:37:00||882.1||882||882.1||882|0
1629189430000|2021-08-17 08:37:10|882.4|882.2|882.4|882|882.4|882.2|882.4|882|500
1629189440000|2021-08-17 08:37:20|882.3||882.3||882.3||882.3||250
1629189450000|2021-08-17 08:37:30|882.2|881.8|882.3|881.8|882.3|881.8|882.1|881.7|311
1629189460000|2021-08-17 08:37:40||882||882||882||882|0
1629189470000|2021-08-17 08:37:50|882.5|882.1|882.2|881.8|882.5|882.1|882.1|881.7|2052
1629189480000|2021-08-17 08:38:00|882.3|882|882.2|882|882.3|882.1|882.2|882|1535
1629189490000|2021-08-17 08:38:10|882.3|882.1|882.8|882.2|882.9|882.3|882.3|882.1|668
1629189500000|2021-08-17 08:38:20|882.5|882.3|882.8|882.4|882.9|882.5|882.5|882.3|488
1629189510000|2021-08-17 08:38:30||882.5||882.5||882.5||882.5|0
1629189520000|2021-08-17 08:38:40|882.9|882.6|883.1|882.8|883.3|882.8|882.9|882.6|570
1629189560000|2021-08-17 08:39:20|883.2|882.9|883.1|882.8|883.3|883|883.1|882.8|1227
1629189570000|2021-08-17 08:39:30|883|882.6|883|882.5|883.1|882.6|883|882.5|76
1629189580000|2021-08-17 08:39:40|882.9|882.2|881.8|881.5|882.9|882.3|881.8|881.5|6245
1629189590000|2021-08-17 08:39:50|881.7|881.4|881.4|881.2|881.7|881.4|881.4|881.2|2035
1629189600000|2021-08-17 08:40:00|881.3|881.1|881.4|881|881.6|881.1|881.2|880.7|500
1629189620000|2021-08-17 08:40:20|881.3|881.1|881.5|881.2|881.6|881.4|881.3|881.1|1337
1629189630000|2021-08-17 08:40:30|881.6|881.3|881.9|881.3|882|881.6|881.6|881.2|708
1629189640000|2021-08-17 08:40:40|881.8|881.4|882.6|882.2|882.8|882.3|881.7|881.4|2910
1629189690000|2021-08-17 08:41:30|882.5|882.3|882.5|882.2|882.5|882.3|882.5|882.2|284
1629189700000|2021-08-17 08:41:40|||||||||100
1629189720000|2021-08-17 08:42:00|882.4|882|881.5|880.9|882.4|882|881.4|880.8|12173
1629189730000|2021-08-17 08:42:10|881.4|880.8|881.4|880.9|881.5|880.9|881.4|880.8|0
1629189740000|2021-08-17 08:42:20|881.3|880.8|881.3|881|881.3|881|881.1|880.7|293
1629189750000|2021-08-17 08:42:30||880.9||881||881||880.9|0
1629189760000|2021-08-17 08:42:40|881.4|881.1|882.4|882.1|882.4|882.1|881.4|881.1|4425
1629189770000|2021-08-17 08:42:50|882.3|881.9|881.9|881.5|882.3|881.9|881.8|881.4|249
1629189780000|2021-08-17 08:43:00||881.4||881.4||881.4||881.4|0
1629189790000|2021-08-17 08:43:10||881.5||881.5||881.5||881.4|0
1629189800000|2021-08-17 08:43:20||881.4||881.4||881.4||881.4|0
1629189810000|2021-08-17 08:43:30|881.8|881.2|881.8|881.2|882.2|881.7|881.7|881|2068
1629189820000|2021-08-17 08:43:40|882|881.9|881.3|880.9|882|881.9|881.2|880.8|10831
1629189830000|2021-08-17 08:43:50|881.2|880.8|881.3|880.9|881.3|880.9|881.2|880.8|0
1629189840000|2021-08-17 08:44:00|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|0
1629189870000|2021-08-17 08:44:30|881.1|880.7|881|880.6|881.2|880.9|881|880.5|2448
1629189880000|2021-08-17 08:44:40||880.7||880.6||880.7||880.6|0
1629189900000|2021-08-17 08:45:00|880.9|880.5|880.8|880.3|880.9|880.5|880.7|880.3|256
1629189910000|2021-08-17 08:45:10|880.9|880.8|880.8|880.6|880.9|880.8|880.8|880.4|5247
1629189920000|2021-08-17 08:45:20|881|880.7|881.1|880.6|881.2|880.7|881|880.6|730
1629189930000|2021-08-17 08:45:30|881.2|880.7|881.3|880.7|881.4|880.7|881.2|880.7|225
1629189940000|2021-08-17 08:45:40||880.8||880.8||880.8||880.8|0
1629189950000|2021-08-17 08:45:50|881.5|880.9|881.2|880.8|881.5|881|881.2|880.8|3000
1629189960000|2021-08-17 08:46:00|881.3|880.9|881.8|881.3|881.8|881.6|881.3|880.9|2607
1629189970000|2021-08-17 08:46:10|881.7|881.1|881.3|880.8|881.7|881.1|881.2|880.7|62
1629189990000|2021-08-17 08:46:30|881.2|880.7|881.3|881.1|881.7|881.2|881.2|880.7|1303
1629190000000|2021-08-17 08:46:40|881.2|881|881.3|881|881.3|881|881.2|881|0
1629190010000|2021-08-17 08:46:50|881.5|881.1|881.4|881|881.6|881.1|881.4|881|384
1629190020000|2021-08-17 08:47:00|881.5|881.1|881.5|881.2|881.8|881.3|881.5|881.1|813
1629190030000|2021-08-17 08:47:10||881||881.2||881.2||881|0
1629190040000|2021-08-17 08:47:20|881.7|881.3|881.7|881.5|881.8|881.5|881.7|881.3|534
1629190050000|2021-08-17 08:47:30|881.6|881.4|881.4|881|881.7|881.4|881.4|881|463
1629190080000|2021-08-17 08:48:00|881.3||881.4||881.4||881.2||0
1629190090000|2021-08-17 08:48:10|881.5|881.1|881.3|881.1|881.7|881.2|881.3|881|505
1629190100000|2021-08-17 08:48:20|881.2|881|881.3|881|881.3|881|881.2|881|38
1629190130000|2021-08-17 08:48:50|881.6|881.1|881.2|881|881.6|881.1|881.2|881|3180
1629190140000|2021-08-17 08:49:00|881.3|881.1|881.6|881|881.7|881.3|881.3|881|1062
1629190150000|2021-08-17 08:49:10|881.7|881.1|881.7|881.3|881.7|881.3|881.7|881.1|0
1629190160000|2021-08-17 08:49:20||881.4||881.4||881.4||881.4|0
1629190200000|2021-08-17 08:50:00|881.8|881.5|882|881.5|882.2|881.6|881.8|881.4|5081
1629190210000|2021-08-17 08:50:10|881.9|881.4|881.8|881.4|881.9|881.4|881.4|881.2|1004
1629190220000|2021-08-17 08:50:20|881.9|881.3|881.9|881.4|881.9|881.4|881.9|881.2|0
1629190230000|2021-08-17 08:50:30||881.2||881.3||881.3||881.2|0
1629190250000|2021-08-17 08:50:50|881.8|881.4|881.8|881.4|881.8|881.4|881.6|881.3|95
1629190270000|2021-08-17 08:51:10||881.2||881.3||881.3||881.2|0
1629190280000|2021-08-17 08:51:20|882|881.4|882.1|881.6|882.1|881.7|881.8|881.4|745
1629190290000|2021-08-17 08:51:30|882.2|881.8|882.3|881.8|882.4|881.8|882|881.6|2070
1629190300000|2021-08-17 08:51:40|882.2|881.7|882|881.7|882.2|881.7|882|881.6|0
1629190320000|2021-08-17 08:52:00|882.2|881.8|882.8|882.3|882.8|882.3|882.2|881.8|255
1629190330000|2021-08-17 08:52:10|882.9|882.5|883.5|882.7|883.5|882.7|882.9|882.5|55
1629190360000|2021-08-17 08:52:40|883.4||883.2||883.4||883.2||0
1629190370000|2021-08-17 08:52:50|883.3||883.3||883.3||883.3||0
1629190380000|2021-08-17 08:53:00|883.2|882.5|882.6|882.2|883.2|882.9|882.6|882|2424
1629190400000|2021-08-17 08:53:20|882.7|882.3|883|882.4|883.1|882.7|882.7|882.3|1736
1629190410000|2021-08-17 08:53:30|883.1|882.5|883.3|882.8|883.3|882.8|883.1|882.5|1444
1629190420000|2021-08-17 08:53:40|883.4|883|883.6|883.1|883.9|883.3|883.4|883|1482
1629190450000|2021-08-17 08:54:10|883.7|883.2|883.9|883.4|883.9|883.5|883.7|883.2|478
1629190460000|2021-08-17 08:54:20|883.6||883.6||883.6||883.6||0
1629190470000|2021-08-17 08:54:30|883.5|883.1|883.2|882.8|883.5|883.1|883.1|882.8|1793
1629190480000|2021-08-17 08:54:40||882.9||882.8||882.9||882.8|0
1629190490000|2021-08-17 08:54:50|883.4|882.9|883.4|883.1|883.4|883.2|883.4|882.9|781
1629190500000|2021-08-17 08:55:00|883.3|883|883.4|882.9|883.5|883|883.3|882.8|0
1629190520000|2021-08-17 08:55:20|883.3|882.8|883.1|882.9|883.3|882.9|883.1|882.8|0
1629190530000|2021-08-17 08:55:30|883.2|883|883.5|883|883.5|883|883.2|883|205
1629190550000|2021-08-17 08:55:50|883.4|882.9|883.3|883|883.4|883|883.3|882.9|0
1629190560000|2021-08-17 08:56:00|883.4||883.3||883.5||883.3||0
1629190570000|2021-08-17 08:56:10|883.4|883.1|883.7|883.1|883.8|883.1|883.4|883.1|10
1629190590000|2021-08-17 08:56:30||883.2||883.2||883.2||883.2|0
1629190600000|2021-08-17 08:56:40|883.8|883.3|883.5|883.2|883.9|883.4|883.5|883.2|1120
1629190610000|2021-08-17 08:56:50|883.7|883.4|883.9|883.4|883.9|883.6|883.7|883.4|1003
1629190620000|2021-08-17 08:57:00|883.8||883.8||883.8||883.8||0
1629190630000|2021-08-17 08:57:10|883.7||883.7||883.7||883.7||0
1629190640000|2021-08-17 08:57:20|883.8|883.5|883.9|883.5|883.9|883.8|883.7|883.4|140
1629190650000|2021-08-17 08:57:30|883.6|883.4|883.6|883.4|883.6|883.4|883.6|883.4|0
1629190670000|2021-08-17 08:57:50|883.5|883.2|883.5|883.2|883.5|883.2|883.5|883.2|260
1629190680000|2021-08-17 08:58:00|883.6||883.6||883.6||883.6||0
1629190710000|2021-08-17 08:58:30|883.5|882.9|883.1|882.6|883.8|883|883.1|882.5|473
1629190760000|2021-08-17 08:59:20||882.5||882.5||882.5||882.5|0
1629190780000|2021-08-17 08:59:40||882.6||882.8||882.8||882.6|0
1629190790000|2021-08-17 08:59:50|883.4|882.9|883.3|882.8|883.4|882.9|883.3|882.8|144
1629190810000|2021-08-17 09:00:10|883.1|882.6|882.7|882.2|883.1|882.6|882.7|882.2|129
1629190820000|2021-08-17 09:00:20|882.8|882.4|882.8|882.3|882.8|882.4|882.8|882.2|0
1629190830000|2021-08-17 09:00:30|882.7||882.7||882.7||882.7||0
1629190840000|2021-08-17 09:00:40|882.6|882|882.7|882.2|882.8|882.3|882.3|882|1871
1629190860000|2021-08-17 09:01:00|882.8|882.4|883.1|882.6|883.1|882.6|882.8|882.4|1197
1629190870000|2021-08-17 09:01:10||882.7||882.8||882.8||882.7|100
1629190880000|2021-08-17 09:01:20|883|882.7|883|882.5|883|882.7|883|882.5|0
1629190890000|2021-08-17 09:01:30||882.4||882.5||882.5||882.4|0
1629190900000|2021-08-17 09:01:40|882.9|882.4|882.3|882|882.9|882.4|882|881.7|9727
1629190910000|2021-08-17 09:01:50|882.2|881.9|882.1|881.5|882.2|882|881.8|881.4|1514
1629190920000|2021-08-17 09:02:00|882||882||882||882||0
1629190930000|2021-08-17 09:02:10|881.9|881.6|881.7|881.5|881.9|881.7|881.7|881.5|1726
1629190940000|2021-08-17 09:02:20|881.8||881.7||882.1||881.6||1251
1629190950000|2021-08-17 09:02:30|881.9|881.6|881.9|881.5|882.1|881.7|881.9|881.5|294
1629190970000|2021-08-17 09:02:50|881.8||881.8||881.8||881.8||0
1629190980000|2021-08-17 09:03:00|881.7||881.7||881.7||881.7||0
1629190990000|2021-08-17 09:03:10|881.6|881.3|881.8|881.4|881.9|881.8|881.6|881.3|11150
1629191000000|2021-08-17 09:03:20|881.9|881.3|881.9|881.4|882.2|881.9|881.6|881.3|3979
1629191030000|2021-08-17 09:03:50|882|881.5|881.6|881.1|882.2|881.6|881.5|881|4230
1629191050000|2021-08-17 09:04:10|881.7|881.3|882|881.5|882|881.6|881.7|881.3|581
1629191060000|2021-08-17 09:04:20|882.1|881.6|882.1|881.6|882.2|881.6|882.1|881.6|0
1629191070000|2021-08-17 09:04:30|882|881.5|882.1|881.6|882.1|881.6|882|881.5|0
1629191090000|2021-08-17 09:04:50|882|881.3|881.9|881.5|882|881.6|881.5|881.1|7941
1629191100000|2021-08-17 09:05:00|881.8|881.4|881.8|881.4|881.9|881.4|881.6|881.3|8
1629191110000|2021-08-17 09:05:10||881.5||881.4||881.5||881.4|0
1629191120000|2021-08-17 09:05:20|881.7|881.5|881.4|881.1|881.7|881.5|881.3|881|587
1629191130000|2021-08-17 09:05:30|881.3|881|881.8|881.3|881.8|881.3|881.1|880.8|14473
1629191140000|2021-08-17 09:05:40|881.5|881.2|881.4|881|881.8|881.2|881.4|881|551
1629191150000|2021-08-17 09:05:50||881.1||881.1||881.1||881|0
1629191160000|2021-08-17 09:06:00|881.5|881.2|881.7|881.1|881.7|881.3|881.5|881.1|198
1629191170000|2021-08-17 09:06:10|881.5|881.2|882.2|881.7|882.3|881.7|881.5|881.2|879
1629191180000|2021-08-17 09:06:20|882.1|881.6|882.3|881.8|882.4|881.9|882.1|881.6|1209
1629191190000|2021-08-17 09:06:30|882.4|881.9|882.4|882|882.4|882.1|882.1|881.9|102
1629191230000|2021-08-17 09:07:10||882.1||882||882.1||882|0
1629191250000|2021-08-17 09:07:30|||||||||2
1629191270000|2021-08-17 09:07:50||882.1||882.1||882.1||882.1|225
1629191280000|2021-08-17 09:08:00|882.5|882|882.5|882.3|882.5|882.3|882.5|882|258
1629191290000|2021-08-17 09:08:10|882.4|882.1|882.3|882|882.5|882.1|882.3|882|36
1629191300000|2021-08-17 09:08:20|882.4|882.1|882.6|882.4|882.7|882.5|882.4|882.1|1981
1629191310000|2021-08-17 09:08:30|882.7|882.5|882.8|882.4|883.2|882.7|882.7|882.4|2638
1629191320000|2021-08-17 09:08:40|882.9|882.5|882.8|882.5|882.9|882.5|882.8|882.5|0
1629191330000|2021-08-17 09:08:50|883.1|882.6|883.4|883|883.4|883|883.1|882.6|1926
1629191340000|2021-08-17 09:09:00|883.5|883.1|883.6|883.1|884|883.4|883.5|883.1|338
1629191350000|2021-08-17 09:09:10|883.4|883.2|882.9|882.7|883.4|883.2|882.7|882.4|7152
1629191360000|2021-08-17 09:09:20|882.8|882.6|882.5|882.2|882.9|882.6|882.5|882.2|17
1629191390000|2021-08-17 09:09:50|882.6|882.3|882.5|882.2|882.7|882.4|882.5|882.2|1320
1629191400000|2021-08-17 09:10:00|882.4|882.1|882.2|881.9|882.4|882.1|882.2|881.8|518
1629191410000|2021-08-17 09:10:10|882.3|882|882.4|881.9|882.5|882.2|882.3|881.9|209
1629191420000|2021-08-17 09:10:20|882.2||882.2||882.2||882.2||0
1629191480000|2021-08-17 09:11:20|882.3|882|882.2|881.9|882.5|882.1|882.2|881.9|1110
1629191490000|2021-08-17 09:11:30||882||881.9||882||881.9|41
1629191500000|2021-08-17 09:11:40|882.4|882|882.5|882.1|882.5|882.1|882.4|881.9|226
1629191510000|2021-08-17 09:11:50||882||882||882||882|0
1629191520000|2021-08-17 09:12:00|882.6|882.1|882.5|882.3|882.9|882.4|882.5|882.1|494
1629191530000|2021-08-17 09:12:10|882.7|882.4|882.5|882.3|882.8|882.4|882.5|882.3|135
1629191550000|2021-08-17 09:12:30|882.4||882.5||882.5||882.4||0
1629191560000|2021-08-17 09:12:40|882.4|882.1|882.3|882|882.4|882.1|882.2|882|833
1629191580000|2021-08-17 09:13:00|882.4|882.1|882.5|882|882.8|882.2|882.4|882|837
1629191590000|2021-08-17 09:13:10||882.1||882.2||882.2||882.1|0
1629191600000|2021-08-17 09:13:20|882.6|882.3|882.9|882.4|882.9|882.4|882.3|882.1|522
1629191610000|2021-08-17 09:13:30|882.8||882.8||882.8||882.8||0
1629191620000|2021-08-17 09:13:40|882.7|882.3|882.7|882.2|882.7|882.3|882.7|882.1|0
1629191630000|2021-08-17 09:13:50|882.8|882.3|883|882.3|883.1|882.3|882.8|882.3|0
1629191640000|2021-08-17 09:14:00|882.8|882.4|883|882.5|883|882.5|882.8|882.4|1450
1629191650000|2021-08-17 09:14:10|882.7|882.3|882.7|882.5|882.7|882.5|882.7|882.3|0
1629191670000|2021-08-17 09:14:30|882.6||882.6||882.6||882.6||0
1629191690000|2021-08-17 09:14:50|882.5|882.2|882.4|882|882.5|882.2|882.4|882|665
1629191730000|2021-08-17 09:15:30|882.3||882.3||882.3||882.3||0
1629191760000|2021-08-17 09:16:00||882.1||882||882.1||882|0
1629191770000|2021-08-17 09:16:10|882.7|882.1|882.3|882|882.8|882.1|882.3|882|6000
1629191780000|2021-08-17 09:16:20||882.1||882||882.1||882|52
1629191790000|2021-08-17 09:16:30|882.5|882.1|882.7|882.2|882.8|882.3|882.5|882.1|1151
1629191800000|2021-08-17 09:16:40|882.9||882.7||882.9||882.7||0
1629191810000|2021-08-17 09:16:50||882.4||882.4||882.4||882.4|0
1629191830000|2021-08-17 09:17:10|882.4|882.3|882.2|882|882.4|882.3|882.1|881.9|2077
1629191840000|2021-08-17 09:17:20|882.1|881.9|882.2|881.8|882.3|882|882.1|881.8|105
1629191850000|2021-08-17 09:17:30||881.9||881.9||881.9||881.9|0
1629191860000|2021-08-17 09:17:40|882.4|882|882.5|881.9|882.5|882.2|882.4|881.9|1000
1629191870000|2021-08-17 09:17:50|882.3|881.8|882.2|881.8|882.3|881.9|882.2|881.8|0
1629191880000|2021-08-17 09:18:00||881.9||881.9||881.9||881.9|0
1629191890000|2021-08-17 09:18:10|882.1|881.8|882.1|881.6|882.1|881.8|881.8|881.6|505
1629191900000|2021-08-17 09:18:20|882||882||882||882||0
1629191910000|2021-08-17 09:18:30|881.9||882||882||881.9||0
1629191920000|2021-08-17 09:18:40|881.9|881.5|881.9|881.7|881.9|881.7|881.6|881.5|1732
1629191950000|2021-08-17 09:19:10|882|881.8|882.3|881.8|882.4|881.9|882|881.8|395
1629191960000|2021-08-17 09:19:20|882.2||882.1||882.2||882.1||0
1629192000000|2021-08-17 09:20:00|882.3|881.9|882.6|882.1|882.7|882.5|882.3|881.8|1862
1629192010000|2021-08-17 09:20:10|882.7||882.4||882.7||882.4||0
1629192050000|2021-08-17 09:20:50|882.6|882.2|882.9|882.5|883.1|882.5|882.6|882.2|336
1629192060000|2021-08-17 09:21:00||882.4||882.4||882.4||882.3|0
1629192070000|2021-08-17 09:21:10|883|882.5|883|882.7|883.3|882.8|883|882.5|479
1629192080000|2021-08-17 09:21:20|882.9|882.2|882.1|881.6|882.9|882.2|881.9|881.5|14277
1629192090000|2021-08-17 09:21:30|882.2|881.7|882.2|881.9|882.2|882|882.2|881.7|1141
1629192130000|2021-08-17 09:22:10|882.3|882|882.2|881.9|882.5|882|882.1|881.9|1905
1629192140000|2021-08-17 09:22:20|882.1|881.8|881.2|880.9|882.2|881.8|881.1|880.8|9613
1629192160000|2021-08-17 09:22:40|881.3|881|881.4|881|881.6|881|881.2|881|2076
1629192190000|2021-08-17 09:23:10||881.1||881.1||881.1||881.1|0
1629192200000|2021-08-17 09:23:20|881.5|881.2|881.8|881.2|881.8|881.2|881.5|881.1|1000
1629192210000|2021-08-17 09:23:30|881.9|881.3|881.9|881.5|882|881.5|881.6|881.3|301
1629192220000|2021-08-17 09:23:40|882|881.4|881.3|881.2|882|881.4|881.3|881.2|658
1629192250000|2021-08-17 09:24:10|881.6|881.5|881.5|881.2|881.6|881.5|881.5|881.2|5500
1629192270000|2021-08-17 09:24:30|881.6|881.3|881.5|881.2|881.8|881.3|881.5|881.2|0
1629192280000|2021-08-17 09:24:40|881.6|881.3|881.5|881.4|881.9|881.4|881.5|881.2|2483
1629192290000|2021-08-17 09:24:50|||||||||1
1629192340000|2021-08-17 09:25:40|881.4|881.2|881.1|881|881.4|881.2|881.1|880.9|1158
1629192350000|2021-08-17 09:25:50|881|880.9|881.3|880.7|881.3|880.9|880.9|880.6|1528
1629192360000|2021-08-17 09:26:00|881.4||881.4||881.5||881.4||0
1629192370000|2021-08-17 09:26:10|881.3|880.8|881.5|881.1|881.5|881.2|881.2|880.8|511
1629192390000|2021-08-17 09:26:30|881.6|881.2|881.7|881.2|881.7|881.2|881.6|881.2|200
1629192400000|2021-08-17 09:26:40|881.6|881.1|881.4|881.1|881.6|881.1|881.4|880.9|1344
1629192430000|2021-08-17 09:27:10|||||||||12
1629192470000|2021-08-17 09:27:50|881.5|881.2|881.7|881.3|881.7|881.4|881.5|881.2|436
1629192480000|2021-08-17 09:28:00|881.8|881.5|881.9|881.5|882|881.5|881.8|881.3|236
1629192490000|2021-08-17 09:28:10||881.3||881.3||881.3||881.3|0
1629192500000|2021-08-17 09:28:20||881.5||881.5||881.5||881.5|0
1629192510000|2021-08-17 09:28:30|882|881.6|882|881.6|882|881.8|881.8|881.6|1085
1629192520000|2021-08-17 09:28:40|881.9|881.5|881.8|881.5|881.9|881.5|881.8|881.5|11
1629192530000|2021-08-17 09:28:50|881.9||882||882||881.9||0
1629192540000|2021-08-17 09:29:00||881.6||881.6||881.6||881.5|0
1629192570000|2021-08-17 09:29:30|881.9|881.5|881.9|881.5|881.9|881.5|881.9|881.5|0
1629192580000|2021-08-17 09:29:40|881.8|881.3|881.5|881.3|881.8|881.3|881.5|881.3|155
1629192590000|2021-08-17 09:29:50|881.6||881.5||881.6||881.5||0
1629192600000|2021-08-17 09:30:00|881.6|881.1|881.5|881.1|881.8|881.1|881.4|881|50
1629192610000|2021-08-17 09:30:10||881||881||881||881|0
1629192620000|2021-08-17 09:30:20||881.1||881.2||881.2||881.1|50
1629192630000|2021-08-17 09:30:30|881.4|881.1|881.5|881|881.5|881.1|881.4|881|300
1629192640000|2021-08-17 09:30:40|881.4||881.4||881.4||881.4||0
1629192650000|2021-08-17 09:30:50|881.5|881.1|881.5|881.1|881.5|881.1|881.5|881|0
1629192660000|2021-08-17 09:31:00||881||881||881||881|0
1629192680000|2021-08-17 09:31:20|881.4|881.1|881.5|881.3|881.5|881.3|881.2|881|3246
1629192690000|2021-08-17 09:31:30|881.6|881.4|881.8|881.5|881.9|881.6|881.5|881.2|1391
1629192710000|2021-08-17 09:31:50|881.7|881.3|881.7|881.5|881.7|881.5|881.6|881.2|595
1629192720000|2021-08-17 09:32:00|881.6|881.3|881.5|881|881.6|881.3|881.5|881|7
1629192730000|2021-08-17 09:32:10|881.6||881.5||881.6||881.5||0
1629192740000|2021-08-17 09:32:20||881.2||881.2||881.2||881.2|0
1629192750000|2021-08-17 09:32:30||881.1||881.2||881.2||881|0
1629192760000|2021-08-17 09:32:40|881.6|881.3|881.6|881.3|881.7|881.3|881.6|881.2|440
1629192780000|2021-08-17 09:33:00|881.7|881.2|881.8|881.3|881.8|881.3|881.6|881|0
1629192790000|2021-08-17 09:33:10|881.5|881.4|881.4|881.3|881.5|881.4|881.4|881.3|0
1629192800000|2021-08-17 09:33:20|881.5|881|881.5|881|881.5|881.2|881.4|881|6125
1629192810000|2021-08-17 09:33:30|881.4||881.4||881.4||881.4||0
1629192820000|2021-08-17 09:33:40|881.5||881.5||881.5||881.5||0
1629192830000|2021-08-17 09:33:50|881.4||881.3||881.4||881.3||0
1629192840000|2021-08-17 09:34:00|881.4||881.4||881.4||881.4||0
1629192890000|2021-08-17 09:34:50|881.5||881.5||881.5||881.5||95
1629192900000|2021-08-17 09:35:00|881.6|881.1|881.5|881.1|881.6|881.3|881.4|881.1|1679
1629192910000|2021-08-17 09:35:10|881.4|881|882.2|882|882.5|882.3|881.3|881|28643
1629192920000|2021-08-17 09:35:20|882.3|882.1|882.7|882.2|882.9|882.2|882.3|882|2151
1629192930000|2021-08-17 09:35:30|882.8||882.6||882.8||882.6||0
1629192940000|2021-08-17 09:35:40|882.7|882.3|883|882.5|883|882.5|882.7|882.3|464
1629192950000|2021-08-17 09:35:50|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|0
1629192960000|2021-08-17 09:36:00|882.9|882.7|882.7|882.6|883|882.7|882.7|882.6|484
1629192970000|2021-08-17 09:36:10|882.8|882.4|882.6|882.2|882.8|882.4|882.5|882.2|127
1629192980000|2021-08-17 09:36:20||882.3||882.3||882.3||882.3|0
1629192990000|2021-08-17 09:36:30||882.2||882.2||882.2||882.2|0
1629193000000|2021-08-17 09:36:40||882.3||882.2||882.3||882.2|0
1629193020000|2021-08-17 09:37:00||882.3||882.2||882.4||882.2|0
1629193030000|2021-08-17 09:37:10|882.7|882.3|882.9|882.3|883|882.5|882.7|882.3|168
1629193040000|2021-08-17 09:37:20|882.8|882.5|882.8|882.6|882.8|882.6|882.8|882.5|0
1629193050000|2021-08-17 09:37:30||882.5||882.5||882.6||882.5|0
1629193060000|2021-08-17 09:37:40||882.6||882.3||882.6||882.3|0
1629193080000|2021-08-17 09:38:00|||||||||20
1629193100000|2021-08-17 09:38:20|882.7||882.7||882.7||882.7||0
1629193120000|2021-08-17 09:38:40|882.6|882.2|882.6|882.3|882.7|882.3|882.5|882.2|0
1629193130000|2021-08-17 09:38:50||882.4||882.3||882.4||882.3|0
1629193140000|2021-08-17 09:39:00|882.7|882.4|883|882.5|883|882.5|882.7|882.4|136
1629193150000|2021-08-17 09:39:10|882.8|882.3|883.3|883|883.5|883.4|882.8|882.3|5622
1629193190000|2021-08-17 09:39:50|||||||||80
1629193200000|2021-08-17 09:40:00|883.2|883.1|883.3|883|883.3|883.1|883.2|883|0
1629193240000|2021-08-17 09:40:40|883.2|882.9|883|882.6|883.2|882.9|882.9|882.6|164
1629193250000|2021-08-17 09:40:50|882.9||883||883||882.9||0
1629193280000|2021-08-17 09:41:20|||||||||360
1629193290000|2021-08-17 09:41:30||882.7||882.7||882.7||882.7|0
1629193300000|2021-08-17 09:41:40||882.8||882.6||882.8||882.6|50
1629193330000|2021-08-17 09:42:10|882.9|882.4|882.8|882.3|882.9|882.4|882.7|882.2|8
1629193340000|2021-08-17 09:42:20|882.7|882.2|882.4|882.2|882.7|882.2|882.4|882.2|0
1629193350000|2021-08-17 09:42:30|882.5|882.3|882.5|882.3|882.5|882.3|882.4|882.2|1250
1629193370000|2021-08-17 09:42:50|882.6|882.4|882.9|882.4|882.9|882.6|882.6|882.3|592
1629193390000|2021-08-17 09:43:10|882.8|882.3|882.8|882.4|882.9|882.4|882.8|882.3|273
1629193410000|2021-08-17 09:43:30|882.9|882.5|883.2|882.7|883.2|882.7|882.9|882.5|237
1629193420000|2021-08-17 09:43:40|883|882.6|883|882.6|883|882.6|883|882.6|0
1629193430000|2021-08-17 09:43:50|882.9|882.4|882.8|882.4|882.9|882.5|882.8|882.4|2000
1629193440000|2021-08-17 09:44:00|882.9|882.5|882.6|882.1|882.9|882.5|882.5|882.1|802
1629193450000|2021-08-17 09:44:10|882.5||882.5||882.5||882.5||0
1629193460000|2021-08-17 09:44:20|882.6|882.2|882.5|882.3|882.7|882.3|882.5|882.2|1420
1629193470000|2021-08-17 09:44:30||882.4||882.2||882.4||882.2|0
1629193480000|2021-08-17 09:44:40|882.4|882.1|882.4|882.1|882.5|882.2|882.3|882|1283
1629193500000|2021-08-17 09:45:00||882.2||882.1||882.2||882.1|0
1629193510000|2021-08-17 09:45:10||882.2||882.1||882.2||882.1|0
1629193540000|2021-08-17 09:45:40|882.3|882|882.3|882|882.3|882|882.2|882|48
1629193560000|2021-08-17 09:46:00|882.6|882.1|882.6|882.1|882.7|882.2|882.5|882.1|2825
1629193570000|2021-08-17 09:46:10|882.3|882.2|882.7|882.3|882.7|882.3|882.3|882.2|264
1629193580000|2021-08-17 09:46:20|882.4|882.4|882.5|882.3|882.7|882.4|882.4|882.3|236
1629193610000|2021-08-17 09:46:50||882.4||882.4||882.4||882.3|0
1629193620000|2021-08-17 09:47:00||882.3||882.2||882.4||882.2|0
1629193630000|2021-08-17 09:47:10||882.3||882.3||882.3||882.2|400
1629193640000|2021-08-17 09:47:20|882.7|882.4|882.7|882.3|882.7|882.5|882.7|882.3|13
1629193690000|2021-08-17 09:48:10||882.2||882.2||882.2||882.2|100
1629193720000|2021-08-17 09:48:40||882.3||882.3||882.4||882.3|0
1629193730000|2021-08-17 09:48:50|882.6||882.6||882.6||882.6||0
1629193760000|2021-08-17 09:49:20|||||||||100
1629193800000|2021-08-17 09:50:00|882.5|882.2|882.4|882.1|882.5|882.2|882.4|882.1|2
1629193820000|2021-08-17 09:50:20|882.5|882.2|882.7|882.2|882.9|882.4|882.4|882.2|1058
1629193840000|2021-08-17 09:50:40|882.6|882.1|882.5|882.1|882.6|882.1|882.3|882.1|286
1629193850000|2021-08-17 09:50:50|882.4||882.4||882.5||882.4||0
1629193860000|2021-08-17 09:51:00|882.3||882.3||882.3||882.3||6
1629193870000|2021-08-17 09:51:10|882.4|882.2|882.3|882.1|882.5|882.2|882.3|882.1|2131
1629193880000|2021-08-17 09:51:20|882.4|882.2|883.2|883|883.5|883.1|882.4|882.1|4135
1629193890000|2021-08-17 09:51:30|883.1|882.8|882.8|882.4|883.1|882.8|882.8|882.4|7151
1629193900000|2021-08-17 09:51:40|882.7|882.2|882.2|881.8|882.7|882.2|882.2|881.8|2832
1629193920000|2021-08-17 09:52:00||881.9||881.9||881.9||881.9|100
1629193930000|2021-08-17 09:52:10|882.1|882.1|882.6|882.2|882.9|882.3|882.1|882|12103
1629193940000|2021-08-17 09:52:20|882.2|882.1|882.2|881.9|882.2|882.1|882.2|881.9|5
1629193980000|2021-08-17 09:53:00|882.4|882|883|882.3|883|882.3|882.4|882|253
1629193990000|2021-08-17 09:53:10|882.9||883||883||882.9||0
1629194030000|2021-08-17 09:53:50|882.9||882.9||882.9||882.9||0
1629194060000|2021-08-17 09:54:20|883||882.9||883||882.9||0
1629194080000|2021-08-17 09:54:40|883|882.2|882.5|881.9|883|882.2|882.5|881.9|257
1629194090000|2021-08-17 09:54:50||881.8||881.8||881.8||881.8|0
1629194120000|2021-08-17 09:55:20|882.4|881.9|882.3|881.9|882.7|882.1|882.3|881.9|2200
1629194130000|2021-08-17 09:55:30|882.2|881.8|882.2|881.7|882.2|881.8|882.2|881.7|0
1629194140000|2021-08-17 09:55:40||881.6||881.6||881.6||881.5|0
1629194150000|2021-08-17 09:55:50|882.4|881.7|882.3|881.9|882.6|881.9|882.3|881.7|2000
1629194200000|2021-08-17 09:56:40|882.2|881.8|882.2|881.7|882.3|881.8|882.1|881.5|259
1629194210000|2021-08-17 09:56:50||881.8||881.8||881.8||881.8|0
1629194240000|2021-08-17 09:57:20|882.1|881.7|881.9|881.3|882.1|881.7|881.9|881.3|366
1629194250000|2021-08-17 09:57:30|881.8||881.8||881.8||881.8||0
1629194260000|2021-08-17 09:57:40||881.5||881.3||881.5||881.3|0
1629194310000|2021-08-17 09:58:30|882|881.4|882|881.7|882|881.7|882|881.4|900
1629194330000|2021-08-17 09:58:50|882.2|881.8|882|881.8|882.4|881.8|882|881.8|200
1629194340000|2021-08-17 09:59:00|882.3|881.9|882.3|881.8|882.6|881.9|882|881.8|163
1629194360000|2021-08-17 09:59:20|882.4|882|882.5|882|882.5|882|882.4|882|0
1629194390000|2021-08-17 09:59:50|882.6|882.1|882.6|882.1|882.6|882.1|882.6|882.1|0
1629194400000|2021-08-17 10:00:00|882.3|882|882.3|882|882.3|882|882.3|882|0
1629194420000|2021-08-17 10:00:20|882.2|881.9|882.3|881.8|882.3|881.9|882.2|881.7|106
1629194430000|2021-08-17 10:00:30|882.2||882.2||882.2||882.2||0
1629194470000|2021-08-17 10:01:10|882.3||882.3||882.3||882.3||0
1629194480000|2021-08-17 10:01:20||881.9||881.9||881.9||881.9|0
1629194490000|2021-08-17 10:01:30|882.2|881.8|881.8|881.4|882.6|882|881.8|881.4|1366
1629194510000|2021-08-17 10:01:50|882|881.5|882.4|881.8|882.4|881.9|882|881.5|368
1629194520000|2021-08-17 10:02:00|882.1||882.1||882.1||882.1||0
1629194530000|2021-08-17 10:02:10|882|881.7|882|881.8|882.1|881.8|882|881.5|11
1629194540000|2021-08-17 10:02:20|||||||||220
1629194550000|2021-08-17 10:02:30||881.9||881.8||881.9||881.8|48
1629194560000|2021-08-17 10:02:40|881.9|881.7|881.9|881.4|881.9|881.7|881.9|881.4|80
1629194570000|2021-08-17 10:02:50|882|881.5|882|881.5|882|881.5|882|881.5|50
1629194610000|2021-08-17 10:03:30|881.9||882||882||881.9||0
1629194620000|2021-08-17 10:03:40|882.6|881.6|882|881.9|882.6|881.9|881.9|881.6|4300
1629194630000|2021-08-17 10:03:50|882.4|882|882.3|881.9|882.6|882|882.3|881.9|28
1629194640000|2021-08-17 10:04:00||882||882||882||882|0
1629194650000|2021-08-17 10:04:10||881.9||881.9||881.9||881.9|0
1629194670000|2021-08-17 10:04:30|882.2|881.8|882|881.7|882.2|881.8|882|881.6|7
1629194680000|2021-08-17 10:04:40|881.9|881.6|882|881.7|882|881.8|881.8|881.5|168
1629194690000|2021-08-17 10:04:50||881.8||881.8||881.9||881.8|7
1629194700000|2021-08-17 10:05:00|882.1|881.7|882.3|881.9|882.6|882.1|882.1|881.7|895
1629194720000|2021-08-17 10:05:20||882||882||882||882|0
1629194750000|2021-08-17 10:05:50|882.2|881.9|882.2|881.7|882.2|881.9|881.9|881.5|2326
1629194760000|2021-08-17 10:06:00|882.1|881.6|882.1|881.6|882.1|881.6|882.1|881.5|50
1629194770000|2021-08-17 10:06:10|882.2|881.7|882.2|881.8|882.6|881.9|882.2|881.7|184
1629194800000|2021-08-17 10:06:40|882.5|881.9|882.3|881.9|882.6|882|882.3|881.9|1008
1629194810000|2021-08-17 10:06:50|882.6|882|882.6|882.1|882.6|882.2|882.3|882|70
1629194820000|2021-08-17 10:07:00|882.2|882|882.6|882.1|882.6|882.1|882.2|881.9|152
1629194840000|2021-08-17 10:07:20|882.5||882.5||882.5||882.3||200
1629194850000|2021-08-17 10:07:30|882.2|882.2|882.5|882.4|882.8|882.4|882.2|882.2|1091
1629194860000|2021-08-17 10:07:40|882.8|882.3|882.5|882.2|882.8|882.3|882.5|882.2|770
1629194930000|2021-08-17 10:08:50|882.8|882.3|882.8|882.2|882.8|882.4|882.5|882.2|145
1629194960000|2021-08-17 10:09:20|882.6|882.3|882.6|882.3|882.6|882.3|882.6|882.3|0
1629194970000|2021-08-17 10:09:30||882.2||882.3||882.3||882.2|0
1629194980000|2021-08-17 10:09:40||882.4||882.4||882.5||882.4|0
1629194990000|2021-08-17 10:09:50|||||||||650
1629195000000|2021-08-17 10:10:00|882.8|882.5|883.1|882.5|883.1|882.5|882.8|882.4|181
1629195010000|2021-08-17 10:10:10|882.8||882.8||882.8||882.8||0
1629195030000|2021-08-17 10:10:30||882.6||882.5||882.6||882.5|0
1629195080000|2021-08-17 10:11:20|882.7||882.8||882.8||882.7||0
1629195100000|2021-08-17 10:11:40|882.7||882.7||882.7||882.7||0
1629195110000|2021-08-17 10:11:50|882.6|882.3|882.7|882.2|882.7|882.3|882.6|882.1|1030
1629195120000|2021-08-17 10:12:00|882.8|882.7|882.6|882.2|883|882.7|882.4|882.2|8572
1629195130000|2021-08-17 10:12:10||882.3||882.2||882.3||882.2|0
1629195150000|2021-08-17 10:12:30|882.5||882.5||882.5||882.5||0
1629195160000|2021-08-17 10:12:40|882.4||882.4||882.4||882.4||0
1629195170000|2021-08-17 10:12:50|882.3|882.1|882.3|882.1|882.3|882.1|882.3|882.1|558
1629195180000|2021-08-17 10:13:00|882.2||882.3||882.3||882.2||0
1629195190000|2021-08-17 10:13:10|882.4|882.2|882.3|882.1|882.5|882.3|882.3|882.1|707
1629195200000|2021-08-17 10:13:20|882.5|882.2|882.7|882.2|882.7|882.3|882.5|882.1|4
1629195220000|2021-08-17 10:13:40|882.8|882.3|882.6|882.1|883.6|883|882.6|882.1|15498
1629195230000|2021-08-17 10:13:50|882.4|882|882.4|882.1|882.6|882.2|882.3|881.9|1477
1629195240000|2021-08-17 10:14:00|882.6|882.2|882.8|882.4|882.9|882.4|882.6|882.2|0
1629195250000|2021-08-17 10:14:10||882.5||882.4||882.5||882.4|0
1629195260000|2021-08-17 10:14:20|882.9|882.5|882.9|882.4|882.9|882.5|882.9|882.4|500
1629195270000|2021-08-17 10:14:30||882.5||882.4||882.5||882.4|0
1629195280000|2021-08-17 10:14:40||882.5||882.5||882.5||882.5|0
1629195290000|2021-08-17 10:14:50||882.6||882.5||882.6||882.5|0
1629195300000|2021-08-17 10:15:00|883|882.4|883|882.5|883.3|883|882.9|882.4|4497
1629195330000|2021-08-17 10:15:30|883.1|883|882.9|882.7|883.2|883|882.9|882.7|2491
1629195360000|2021-08-17 10:16:00|882.8|882.6|882.6|882.3|882.8|882.6|882.5|882.3|712
1629195370000|2021-08-17 10:16:10|882.8|882.4|882.9|882.6|882.9|882.6|882.8|882.4|595
1629195380000|2021-08-17 10:16:20||882.5||882.5||882.5||882.3|188
1629195440000|2021-08-17 10:17:20|883.1|882.6|883|882.7|883.2|882.8|883|882.6|410
1629195450000|2021-08-17 10:17:30||882.6||882.7||882.7||882.5|0
1629195470000|2021-08-17 10:17:50|882.9|882.6|883|882.5|883|882.6|882.9|882.5|100
1629195480000|2021-08-17 10:18:00|883.1|882.6|883|882.6|883.2|882.8|883|882.6|1012
1629195490000|2021-08-17 10:18:10||882.5||882.7||882.7||882.5|0
1629195560000|2021-08-17 10:19:20|882.9||882.9||882.9||882.9||0
1629195600000|2021-08-17 10:20:00|882.8|882.5|882.7|882.1|882.8|882.5|882.6|882.1|875
1629195610000|2021-08-17 10:20:10|882.6||882.6||882.7||882.6||0
1629195620000|2021-08-17 10:20:20|882.7|882.2|882.9|882.6|883.1|882.7|882.7|882.2|761
1629195630000|2021-08-17 10:20:30|883|882.7|883|882.7|883.1|882.7|883|882.7|0
1629195650000|2021-08-17 10:20:50||882.8||882.8||882.8||882.8|0
1629195660000|2021-08-17 10:21:00||882.7||882.7||882.7||882.7|0
1629195740000|2021-08-17 10:22:20|883.1|882.8|883.1|882.8|883.3|883|883|882.8|380
1629195750000|2021-08-17 10:22:30|883|882.7|883.1|882.7|883.1|882.8|882.9|882.7|0
1629195760000|2021-08-17 10:22:40||882.8||882.9||882.9||882.7|0
1629195770000|2021-08-17 10:22:50|883.3|883|883.4|883|883.4|883.1|883.3|883|184
1629195790000|2021-08-17 10:23:10|883.3|882.9|883.3|883|883.3|883|883.2|882.9|7
1629195810000|2021-08-17 10:23:30|883.4|882.9|883|882.7|883.4|882.9|883|882.7|1501
1629195820000|2021-08-17 10:23:40|882.9||882.9||883||882.9||0
1629195830000|2021-08-17 10:23:50|883|882.8|883|882.8|883|882.8|883|882.8|216
1629195880000|2021-08-17 10:24:40|883.2|882.9|883.3|882.8|883.4|883|883.1|882.7|414
1629195900000|2021-08-17 10:25:00|883.4|882.9|883.6|883.1|883.6|883.3|883.4|882.9|200
1629195930000|2021-08-17 10:25:30|883.7|883.2|883.8|883.5|883.9|883.5|883.7|883.2|715
1629195940000|2021-08-17 10:25:40|883.9|883.4|884.1|883.7|884.1|883.7|883.8|883.4|1052
1629195950000|2021-08-17 10:25:50|884.2||884.1||884.2||884.1||0
1629195970000|2021-08-17 10:26:10|883.9|883.8|884.3|884.1|884.5|884.3|883.9|883.8|299
1629195980000|2021-08-17 10:26:20|884.4|884.2|884.5|884.1|884.6|884.3|884.3|884.1|849
1629195990000|2021-08-17 10:26:30|884.4|884.2|884.2|883.8|884.4|884.2|884.2|883.7|50
1629196010000|2021-08-17 10:26:50|884.1||884.1||884.1||884.1||0
1629196020000|2021-08-17 10:27:00|884|883.7|883.9|883.7|884.2|883.7|883.9|883.7|0
1629196030000|2021-08-17 10:27:10|884||884||884||884||0
1629196040000|2021-08-17 10:27:20|883.9||884||884||883.9||0
1629196050000|2021-08-17 10:27:30|884.1||884||884.1||884||0
1629196060000|2021-08-17 10:27:40|883.8|883.6|883.9|883.3|883.9|883.6|883.7|883.3|9
1629196070000|2021-08-17 10:27:50|883.8||883.8||883.8||883.8||0
1629196090000|2021-08-17 10:28:10|883.7||883.7||883.7||883.7||0
1629196100000|2021-08-17 10:28:20|883.8|883.4|883.9|883.4|884.2|883.7|883.8|883.3|1411
1629196120000|2021-08-17 10:28:40|883.8||883.8||883.8||883.8||0
1629196140000|2021-08-17 10:29:00|883.9|883.5|884.3|884|884.4|884.1|883.9|883.5|2398
1629196150000|2021-08-17 10:29:10||884.1||884.1||884.1||884.1|0
1629196160000|2021-08-17 10:29:20||884||884||884||884|0
1629196170000|2021-08-17 10:29:30|884.2||884.2||884.2||884.2||0
1629196240000|2021-08-17 10:30:40|884.4|884.1|884.1|883.7|884.5|884.1|884.1|883.7|2359
1629196250000|2021-08-17 10:30:50|884||884||884||884||0
1629196260000|2021-08-17 10:31:00|883.9|883.6|883.7|883.2|884|883.6|883.6|883.2|876
1629196270000|2021-08-17 10:31:10||883.1||883.2||883.2||883.1|0
1629196280000|2021-08-17 10:31:20|883.9|883.8|883.6|883.1|883.9|883.8|883.6|883.1|9155
1629196290000|2021-08-17 10:31:30||883.2||883.2||883.2||883.2|0
1629196300000|2021-08-17 10:31:40|883.5|883.1|883.4|882.9|883.5|883.1|883.4|882.9|1500
1629196320000|2021-08-17 10:32:00||883||883||883||883|0
1629196350000|2021-08-17 10:32:30||882.9||882.9||882.9||882.9|0
1629196360000|2021-08-17 10:32:40|883.3|882.8|883.1|882.7|883.3|882.8|883.1|882.7|750
1629196370000|2021-08-17 10:32:50||882.8||882.8||882.8||882.8|0
1629196380000|2021-08-17 10:33:00|883.2|882.9|883.5|883.1|883.5|883.1|883.1|882.9|2592
1629196390000|2021-08-17 10:33:10|883.6|883|883.6|883.2|883.6|883.2|883.6|883|1409
1629196400000|2021-08-17 10:33:20||883.1||883.2||883.2||883.1|0
1629196420000|2021-08-17 10:33:40|883.5|883.1|883.3|882.9|883.5|883.1|883.3|882.8|5
1629196430000|2021-08-17 10:33:50|883.2||883.2||883.2||883.2||0
1629196440000|2021-08-17 10:34:00|883.1|882.8|882.9|882.6|883.1|882.8|882.8|882.6|1265
1629196480000|2021-08-17 10:34:40|883|882.7|883.2|882.7|883.2|882.7|883|882.7|823
1629196510000|2021-08-17 10:35:10|882.9||882.9||882.9||882.9||0
1629196520000|2021-08-17 10:35:20|882.8|882.8|882.9|882.7|882.9|882.8|882.8|882.7|450
1629196530000|2021-08-17 10:35:30|883|882.6|882.9|882.7|883.1|882.7|882.9|882.6|190
1629196540000|2021-08-17 10:35:40|882.8|882.8|882.6|882.2|882.9|882.8|882.6|882.1|1252
1629196550000|2021-08-17 10:35:50|882.5||882.5||882.6||882.5||150
1629196560000|2021-08-17 10:36:00||882.3||882.3||882.3||882.3|970
1629196570000|2021-08-17 10:36:10|882.6|882.4|882.7|882.3|882.8|882.6|882.6|882.3|1156
1629196580000|2021-08-17 10:36:20|882.6|882.2|882.4|882.1|882.6|882.2|882.4|882.1|357
1629196590000|2021-08-17 10:36:30|882.3|882.2|882.4|882.2|882.4|882.2|882.3|882.2|600
1629196600000|2021-08-17 10:36:40||882.1||882.1||882.1||882.1|0
1629196610000|2021-08-17 10:36:50|882.3||882.3||882.3||882.3||0
1629196620000|2021-08-17 10:37:00|882.4|882|882.8|882.2|882.9|882.2|882|881.9|5430
1629196630000|2021-08-17 10:37:10|882.5||882.5||882.5||882.5||0
1629196680000|2021-08-17 10:38:00||882.3||882.2||882.3||882.2|0
1629196700000|2021-08-17 10:38:20|882.8|882.3|882.8|882.4|882.8|882.4|882.8|882.3|215
1629196710000|2021-08-17 10:38:30|882.9|882.5|883|882.5|883.1|882.5|882.9|882.5|0
1629196720000|2021-08-17 10:38:40|882.7|882.6|883|882.5|883|882.6|882.7|882.5|102
1629196730000|2021-08-17 10:38:50|882.7||882.7||882.7||882.7||0
1629196740000|2021-08-17 10:39:00||882.6||882.5||882.6||882.5|0
1629196750000|2021-08-17 10:39:10|883||882.7||883||882.7||500
1629196760000|2021-08-17 10:39:20|883|882.6|883|882.6|883|882.7|882.7|882.5|959
1629196790000|2021-08-17 10:39:50|882.8||882.8||882.8||882.8||0
1629196810000|2021-08-17 10:40:10|883|882.7|882.8|882.6|883|882.7|882.8|882.6|800
1629196820000|2021-08-17 10:40:20|882.7|882.5|882.7|882.5|882.7|882.5|882.6|882.5|675
1629196830000|2021-08-17 10:40:30|||||||||34
1629196860000|2021-08-17 10:41:00|||||||||8
1629196870000|2021-08-17 10:41:10|882.8|882.6|882.9|882.5|883|882.8|882.7|882.5|1513
1629196880000|2021-08-17 10:41:20|883.1|882.6|882.9|882.5|883.2|882.6|882.9|882.5|2830
1629196900000|2021-08-17 10:41:40||882.6||882.6||882.6||882.6|200
1629196910000|2021-08-17 10:41:50|883.1|882.7|883.1|882.7|883.1|882.7|883|882.7|415
1629196920000|2021-08-17 10:42:00|883|882.6|883.2|882.7|883.2|882.7|883|882.6|0
1629196930000|2021-08-17 10:42:10|883.1|882.6|883.1|882.6|883.1|882.6|883.1|882.6|0
1629197020000|2021-08-17 10:43:40|883.2|882.7|883.4|882.9|883.4|882.9|883.2|882.7|0
1629197050000|2021-08-17 10:44:10||883||883||883||883|0
1629197070000|2021-08-17 10:44:30|883.3|882.9|883.2|882.9|883.3|882.9|883.2|882.9|24
1629197080000|2021-08-17 10:44:40|883.3||883.3||883.3||883.3||0
1629197100000|2021-08-17 10:45:00|883.2||883.2||883.2||883.2||0
1629197110000|2021-08-17 10:45:10|883.1|883|883.1|882.9|883.2|883|883.1|882.9|516
1629197130000|2021-08-17 10:45:30|||||||||60
1629197140000|2021-08-17 10:45:40|883.2|883|883.2|883|883.2|883|883.2|883|155
1629197160000|2021-08-17 10:46:00||882.9||882.9||882.9||882.9|0
1629197180000|2021-08-17 10:46:20||883||883||883||883|0
1629197220000|2021-08-17 10:47:00|883.4|882.9|883.4|882.9|883.4|883.1|883.4|882.9|138
1629197230000|2021-08-17 10:47:10|883.1||883.2||883.3||883.1||0
1629197240000|2021-08-17 10:47:20|883.3||883.3||883.3||883.3||398
1629197260000|2021-08-17 10:47:40|883.2|882.8|883.2|882.8|883.2|882.8|882.8|882.7|950
1629197270000|2021-08-17 10:47:50|883.4|882.9|883.4|883|883.4|883|883.4|882.9|50
1629197280000|2021-08-17 10:48:00|883.3|882.9|883.4|883|883.4|883|883.3|882.9|0
1629197290000|2021-08-17 10:48:10|883.5|883.1|883.6|883.4|883.7|883.4|883.5|883.1|61
1629197300000|2021-08-17 10:48:20|883.7|883.5|883.8|883.4|883.8|883.5|883.7|883.4|0
1629197320000|2021-08-17 10:48:40|883.6|883.5|883.8|883.4|883.8|883.6|883.6|883.4|508
1629197340000|2021-08-17 10:49:00|883.7|883.3|883.5|883.2|883.7|883.3|883.5|883.2|4
1629197360000|2021-08-17 10:49:20|883.6||883.6||883.6||883.6||0
1629197370000|2021-08-17 10:49:30|883.5|883.3|883.1|882.9|883.7|883.3|883.1|882.9|3190
1629197380000|2021-08-17 10:49:40|||||||||15
1629197400000|2021-08-17 10:50:00|883.3|883|883.4|882.9|883.5|883|883.3|882.9|602
1629197410000|2021-08-17 10:50:10||883||883||883||883|0
1629197440000|2021-08-17 10:50:40|883.3|883.1|883.3|883.1|883.4|883.1|883.2|883|6
1629197450000|2021-08-17 10:50:50|883.2|883.2|883.3|883.1|883.5|883.2|883.2|883.1|1750
1629197470000|2021-08-17 10:51:10|883.2|883|883.2|882.9|883.3|883.1|883|882.8|311
1629197490000|2021-08-17 10:51:30|883|883|883.4|882.9|883.4|883|883|882.9|214
1629197510000|2021-08-17 10:51:50||882.8||882.8||882.8||882.8|0
1629197520000|2021-08-17 10:52:00|883.5|882.9|883.2|882.8|883.5|882.9|883.2|882.8|1000
1629197530000|2021-08-17 10:52:10|883.1||883.2||883.2||883.1||200
1629197570000|2021-08-17 10:52:50|883.1|882.9|883.3|883|883.3|883.2|883.1|882.9|461
1629197580000|2021-08-17 10:53:00|883.2||883.3||883.3||883.2||0
1629197590000|2021-08-17 10:53:10|883.4|883.1|883.3|883|883.4|883.1|883.3|883|1000
1629197600000|2021-08-17 10:53:20|883.4|883.1|883.5|883.2|883.5|883.2|883.4|883.1|500
1629197680000|2021-08-17 10:54:40|||||||||16
1629197690000|2021-08-17 10:54:50|883.4||883.5||883.5||883.4||0
1629197750000|2021-08-17 10:55:50|883.4|883.4|883.5|883.2|883.5|883.4|883.4|883.2|17
1629197760000|2021-08-17 10:56:00|883.6|883.3|883.7|883.4|884|883.6|883.5|883.3|6154
1629197770000|2021-08-17 10:56:10|883.3|883.2|883.9|883.6|884.1|883.9|883.3|883.2|10623
1629197780000|2021-08-17 10:56:20|884|883.7|884|883.6|884.3|884|884|883.6|4372
1629197820000|2021-08-17 10:57:00|884.2|883.7|884|883.8|884.3|883.9|884|883.7|1639
1629197840000|2021-08-17 10:57:20|883.9|883.7|883.8|883.5|883.9|883.7|883.8|883.5|13
1629197850000|2021-08-17 10:57:30|883.7|883.4|883.7|883.2|883.7|883.4|883.7|883|693
1629197890000|2021-08-17 10:58:10|||||||||25
1629197910000|2021-08-17 10:58:30||883.3||883.3||883.3||883.3|0
1629197920000|2021-08-17 10:58:40||883.4||883.3||883.5||883.3|0
1629197940000|2021-08-17 10:59:00|883.6|883.5|883.6|883.3|883.7|883.5|883.5|883.3|17
1629197960000|2021-08-17 10:59:20|883.5||883.5||883.7||883.5||1250
1629197970000|2021-08-17 10:59:30|883.4|883.1|883.2|883|883.4|883.1|883.2|883|301
1629198130000|2021-08-17 11:02:10|883.8|882.6|883.2|882.7|883.8|882.7|883|882.2|2315
1629198150000|2021-08-17 11:02:30|883.4|882.8|883.4|882.8|883.6|882.8|883.4|882.8|1368
1629198160000|2021-08-17 11:02:40|||||||||200
1629198180000|2021-08-17 11:03:00|883.3||883.3||883.3||883.3||250
1629198210000|2021-08-17 11:03:30|883.4|882.9|883|882.6|883.5|882.9|882.9|882.6|2903
1629198220000|2021-08-17 11:03:40|883.2||883||883.2||883||0
1629198230000|2021-08-17 11:03:50|882.9|882.5|882.7|882.5|882.9|882.5|882.7|882.2|450
1629198240000|2021-08-17 11:04:00|882.9|882.6|883|882.6|883|882.7|882.7|882.5|984
1629198250000|2021-08-17 11:04:10|883.1|882.7|883.3|882.7|883.3|882.7|883.1|882.7|0
1629198310000|2021-08-17 11:05:10|||||||||110
1629198330000|2021-08-17 11:05:30|883.2|882.6|883|882.5|883.2|882.6|883|882.5|0
1629198340000|2021-08-17 11:05:40|883.1|882.6|883.2|882.6|883.2|882.6|883.1|882.6|0
1629198350000|2021-08-17 11:05:50|883.3||883||883.3||883||1200
1629198360000|2021-08-17 11:06:00||882.5||882.5||882.5||882.5|821
1629198370000|2021-08-17 11:06:10|882.9||882.9||882.9||882.7||0
1629198380000|2021-08-17 11:06:20|882.7||882.7||882.7||882.7||0
1629198390000|2021-08-17 11:06:30|||||||||100
1629198400000|2021-08-17 11:06:40|882.6|882.3|882.5|882.1|882.6|882.3|882.4|882|532
1629198440000|2021-08-17 11:07:20|882.6|882.2|882.8|882.5|882.9|882.5|882.6|882.2|856
1629198450000|2021-08-17 11:07:30|882.9|882.6|883|882.7|883|882.7|882.9|882.6|500
1629198470000|2021-08-17 11:07:50|883.2|882.8|883|882.8|883.2|882.8|883|882.8|1736
1629198480000|2021-08-17 11:08:00|882.9|882.7|882.8|882.5|883|882.8|882.8|882.4|487
1629198490000|2021-08-17 11:08:10||882.4||882.5||882.5||882.4|0
1629198510000|2021-08-17 11:08:30||882.4||882.4||882.4||882.4|0
1629198530000|2021-08-17 11:08:50|882.7||882.7||882.7||882.7||0
1629198540000|2021-08-17 11:09:00|882.9|882.8|883|882.8|883.5|882.9|882.9|882.8|8076
1629198550000|2021-08-17 11:09:10|883.2|882.9|883.2|882.9|883.2|883|883.2|882.9|751
1629198560000|2021-08-17 11:09:20|883.3|883|883.6|883.1|883.6|883.1|883.3|883|1020
1629198570000|2021-08-17 11:09:30|883.7|883.2|883.8|883.4|883.8|883.4|883.7|883.2|0
1629198580000|2021-08-17 11:09:40|884|883.6|883.4|883.2|884|883.6|883.4|883.2|2908
1629198610000|2021-08-17 11:10:10|883.3|883.1|883.2|882.9|883.4|883.1|883.2|882.9|74
1629198620000|2021-08-17 11:10:20|883.1|882.8|883|882.8|883.1|882.8|883|882.8|742
1629198630000|2021-08-17 11:10:30|883.1|882.9|883.2|882.9|883.2|883|883.1|882.9|186
1629198650000|2021-08-17 11:10:50|883.4|883|883.3|882.9|883.4|883|883.3|882.9|100
1629198670000|2021-08-17 11:11:10|883.4|883|883.4|883|883.4|883|883.4|883|0
1629198680000|2021-08-17 11:11:20|883.5|883.1|883.7|883.2|883.7|883.2|883.5|883.1|505
1629198690000|2021-08-17 11:11:30|883.8|883.3|883.8|883.3|883.8|883.3|883.8|883.3|0
1629198700000|2021-08-17 11:11:40|884|883.4|883.8|883.4|884|883.5|883.8|883.4|500
1629198710000|2021-08-17 11:11:50|883.9|883.5|883.6|883.4|884|883.7|883.6|883.4|1830
1629198720000|2021-08-17 11:12:00|883.5|883.3|883.5|883.1|883.5|883.3|883.5|883.1|6
1629198730000|2021-08-17 11:12:10|883.4||883.4||883.4||883.4||0
1629198790000|2021-08-17 11:13:10|883.3|883|883.1|882.8|883.3|883|883.1|882.8|479
1629198800000|2021-08-17 11:13:20|883|882.5|882.8|882.3|883|882.5|882.8|882.3|2000
1629198830000|2021-08-17 11:13:50||882.4||882.4||882.4||882.4|0
1629198850000|2021-08-17 11:14:10|882.7|882.3|882.7|882.3|882.7|882.3|882.7|882.3|0
1629198870000|2021-08-17 11:14:30|882.6|882.1|882.4|882|882.6|882.1|882.4|882|5
1629198890000|2021-08-17 11:14:50|882|881.9|882.2|882|882.4|882|882|881.9|2463
1629198900000|2021-08-17 11:15:00|882.3||882.3||882.4||882.3||0
1629198910000|2021-08-17 11:15:10|882.2||882.2||882.2||882.2||0
1629198920000|2021-08-17 11:15:20|882.1|881.9|882.1|881.9|882.1|881.9|882|881.9|228
1629198930000|2021-08-17 11:15:30|882||882||882||882||0
1629198940000|2021-08-17 11:15:40||881.8||881.6||881.8||881.4|130
1629199000000|2021-08-17 11:16:40|881.9|881.5|881.9|881.5|881.9|881.5|881.9|881.5|0
1629199010000|2021-08-17 11:16:50||881.6||881.6||881.6||881.6|0
1629199040000|2021-08-17 11:17:20|||||||||2
1629199080000|2021-08-17 11:18:00|882.1|881.7|881.9|881.6|882.1|881.7|881.9|881.6|640
1629199090000|2021-08-17 11:18:10|881.8||881.8||881.8||881.8||0
1629199100000|2021-08-17 11:18:20|881.7|881.5|881.7|881.4|881.8|881.5|881.7|881.4|42
1629199110000|2021-08-17 11:18:30|881.9|881.5|882.1|881.6|882.1|881.6|881.6|881.4|2459
1629199120000|2021-08-17 11:18:40|882.2|881.7|882|881.6|882.3|881.8|881.9|881.6|938
1629199140000|2021-08-17 11:19:00||881.7||881.7||881.7||881.7|0
1629199150000|2021-08-17 11:19:10|882.2|881.8|882.3|882.1|882.5|882.2|882.2|881.8|519
1629199170000|2021-08-17 11:19:30||882.2||882.1||882.2||882.1|0
1629199180000|2021-08-17 11:19:40||882||882||882||882|11
1629199210000|2021-08-17 11:20:10||881.9||881.9||881.9||881.9|0
1629199260000|2021-08-17 11:21:00||882||882.1||882.1||882|0
1629199270000|2021-08-17 11:21:10|||||||||35
1629199280000|2021-08-17 11:21:20|||||||||2
1629199290000|2021-08-17 11:21:30|882.5|882.2|882.4|881.9|882.7|882.2|882.3|881.9|540
1629199300000|2021-08-17 11:21:40|882.5|882|882.5|882|882.5|882|882.5|882|0
1629199310000|2021-08-17 11:21:50|882.4|881.9|882.2|881.7|882.4|881.9|882.2|881.7|0
1629199320000|2021-08-17 11:22:00|882.4|882.3|882.2|881.9|882.4|882.3|882.2|881.7|2000
1629199370000|2021-08-17 11:22:50|882.1||882.2||882.2||882.1||0
1629199390000|2021-08-17 11:23:10|882.1|881.7|882.2|881.8|882.2|881.8|882.1|881.7|1000
1629199400000|2021-08-17 11:23:20|882.3|882|882.2|882|882.4|882.1|882.2|882|842
1629199420000|2021-08-17 11:23:40|882.1|881.9|882|881.6|882.1|882|881.9|881.6|1857
1629199430000|2021-08-17 11:23:50||881.7||881.7||881.7||881.7|0
1629199460000|2021-08-17 11:24:20|881.9||881.9||881.9||881.9||0
1629199470000|2021-08-17 11:24:30|||||||||40
1629199480000|2021-08-17 11:24:40|||||||||300
1629199650000|2021-08-17 11:27:30|882.1|881.8|882.4|882.1|882.4|882.1|882.1|881.8|554
1629199670000|2021-08-17 11:27:50|882.5|882.2|882.7|882.2|882.7|882.2|882.5|882.1|1301
1629199680000|2021-08-17 11:28:00|882.4|882.1|882.4|882.1|882.4|882.1|882.4|882.1|0
1629199800000|2021-08-17 11:30:00|882.5||882.5||882.5||882.5||130
1629199810000|2021-08-17 11:30:10|882.4||882.4||882.4||882.4||0
1629199910000|2021-08-17 11:31:50|882.6|882.2|882.4|882.1|882.6|882.2|882.4|882.1|1000
1629199930000|2021-08-17 11:32:10|882.5|882.2|882.4|882.1|882.7|882.2|882.4|882.1|759
1629199970000|2021-08-17 11:32:50|882.6|882.2|882.7|882.2|882.7|882.6|882.4|882.2|1384
1629199980000|2021-08-17 11:33:00|882.6||882.6||882.6||882.6||0
1629200010000|2021-08-17 11:33:30|882.5||882.5||882.5||882.5||0
1629200040000|2021-08-17 11:34:00|882.4|882.1|882.3|882.1|882.4|882.1|882.3|882.1|260
1629200050000|2021-08-17 11:34:10|882.2|882|882.1|882|882.3|882|882.1|882|1083
1629200060000|2021-08-17 11:34:20|882.3|882.1|882.1|882|882.3|882.1|882.1|882|325
1629200070000|2021-08-17 11:34:30|882.3||882.2||882.3||882.2||150
1629200100000|2021-08-17 11:35:00|882.1|881.8|882.2|882|882.2|882|882.1|881.8|304
1629200110000|2021-08-17 11:35:10|882.1|881.8|882.1|882|882.2|882|882|881.6|6087
1629200140000|2021-08-17 11:35:40|882|881.8|881.8|881.5|882.1|882|881.8|881.5|2556
1629200160000|2021-08-17 11:36:00|881.7||881.7||881.7||881.7||0
1629200170000|2021-08-17 11:36:10|881.8||881.7||881.9||881.7||480
1629200180000|2021-08-17 11:36:20|881.4|881.3|881.5|881.2|881.7|881.4|881.3|881|9115
1629200190000|2021-08-17 11:36:30|881.4|881.1|880.8|880.6|881.4|881.1|880.8|880.5|27640
1629200200000|2021-08-17 11:36:40|881|880.7|881.5|881.2|881.6|881.3|881|880.7|3089
1629200210000|2021-08-17 11:36:50||881.1||881.1||881.1||881.1|0
1629200220000|2021-08-17 11:37:00|881.4|881.2|881.2|881|881.6|881.2|881.1|881|1544
1629200260000|2021-08-17 11:37:40|881.1|880.9|881.1|880.8|881.2|880.9|881.1|880.8|300
1629200300000|2021-08-17 11:38:20|881.4|880.9|881.1|881|881.5|881|881.1|880.9|5162
1629200310000|2021-08-17 11:38:30|881.4|881.3|881.2|880.9|881.4|881.3|881.1|880.9|6255
1629200320000|2021-08-17 11:38:40|881.1|880.8|880.9|880.5|881.1|880.8|880.9|880.5|1954
1629200350000|2021-08-17 11:39:10|880.8||880.8||880.8||880.8||0
1629200360000|2021-08-17 11:39:20|880.7|880.4|880.6|880.2|880.7|880.4|880.6|880.1|98
1629200390000|2021-08-17 11:39:50|880.5|880|880.3|880.2|880.6|880.2|880.3|880|5242
1629200400000|2021-08-17 11:40:00||880.1||880||880.1||880|6
1629200410000|2021-08-17 11:40:10|880.2||880.2||880.3||880.2||25206
1629200420000|2021-08-17 11:40:20|880.3|880.1|880.5|880.2|880.5|880.4|880.1|880.1|47884
1629200430000|2021-08-17 11:40:30|880.7|880.3|880.8|880.5|881|880.5|880.6|880.3|1834
1629200440000|2021-08-17 11:40:40||880.6||880.6||880.6||880.6|0
1629200450000|2021-08-17 11:40:50|881.1|880.7|881.2|880.8|881.2|880.8|881.1|880.7|733
1629200480000|2021-08-17 11:41:20|881.4|880.9|881.2|881|881.5|881.1|881.2|880.9|1010
1629200490000|2021-08-17 11:41:30|881.1|880.9|881.1|880.8|881.1|880.9|881.1|880.8|0
1629200510000|2021-08-17 11:41:50|881.4|880.9|881.2|881|881.5|881|881.2|880.9|2000
1629200520000|2021-08-17 11:42:00||880.9||880.9||880.9||880.9|0
1629200540000|2021-08-17 11:42:20||881||881.1||881.1||881|0
1629200550000|2021-08-17 11:42:30|881.4||881.4||881.4||881.4||4
1629200570000|2021-08-17 11:42:50|881.6|881.2|881.4|881.1|881.9|881.3|881.4|881.1|267
1629200580000|2021-08-17 11:43:00|881.5||881.5||881.5||881.5||20
1629200610000|2021-08-17 11:43:30|881.4|881.3|881.7|881.3|881.7|881.3|881.4|881.3|0
1629200630000|2021-08-17 11:43:50|881.4||881.6||881.7||881.4||11
1629200640000|2021-08-17 11:44:00|881.7|881.4|881.9|881.5|881.9|881.6|881.7|881.4|224
1629200660000|2021-08-17 11:44:20|882|881.6|882.2|881.6|882.3|881.6|882|881.6|0
1629200690000|2021-08-17 11:44:50|882.1||881.8||882.1||881.8||0
1629200710000|2021-08-17 11:45:10|882|881.7|881.8|881.6|882.1|881.7|881.8|881.6|1000
1629200740000|2021-08-17 11:45:40|882|881.7|882|881.6|882.1|881.7|882|881.6|226
1629200750000|2021-08-17 11:45:50|881.9||881.9||881.9||881.9||0
1629200770000|2021-08-17 11:46:10||881.7||881.7||881.7||881.7|0
1629200780000|2021-08-17 11:46:20|882||882||882||882||0
1629200800000|2021-08-17 11:46:40|881.9||881.9||881.9||881.8||0
1629200830000|2021-08-17 11:47:10|881.8||881.8||881.8||881.8||0
1629200850000|2021-08-17 11:47:30|881.7|881.6|881.7|881.6|881.7|881.6|881.7|881.6|15
1629200880000|2021-08-17 11:48:00||881.5||881.5||881.6||881.5|369
1629200890000|2021-08-17 11:48:10|||||||||300
1629200900000|2021-08-17 11:48:20|881.6||881.7||881.7||881.6||166
1629200910000|2021-08-17 11:48:30|881.6|881.6|881.8|881.6|882|881.7|881.6|881.5|1973
1629200920000|2021-08-17 11:48:40|881.9|881.7|882.1|881.6|882.1|881.8|881.9|881.6|163
1629200930000|2021-08-17 11:48:50|882.3|881.7|882.1|881.7|882.4|881.8|882.1|881.7|1699
1629200940000|2021-08-17 11:49:00|881.9||881.9||881.9||881.9||0
1629200950000|2021-08-17 11:49:10|882|881.8|882.1|881.7|882.2|881.9|882|881.7|107
1629200970000|2021-08-17 11:49:30||881.8||881.8||881.8||881.8|0
1629200990000|2021-08-17 11:49:50||881.7||881.7||881.7||881.7|0
1629201000000|2021-08-17 11:50:00|882||881.9||882||881.9||0
1629201010000|2021-08-17 11:50:10|881.8|881.8|881.9|881.7|882.2|881.8|881.8|881.7|25
1629201020000|2021-08-17 11:50:20|881.8|881.6|881.9|881.6|881.9|881.6|881.8|881.5|502
1629201050000|2021-08-17 11:50:50|881.8|881.5|881.9|881.5|881.9|881.5|881.8|881.5|949
1629201060000|2021-08-17 11:51:00|882.1|881.6|882.2|881.9|882.2|881.9|881.9|881.6|1184
1629201070000|2021-08-17 11:51:10||881.8||881.8||881.8||881.8|0
1629201080000|2021-08-17 11:51:20|882.1|881.7|882.1|881.7|882.1|881.7|882.1|881.7|5
1629201100000|2021-08-17 11:51:40|881.9|881.8|881.9|881.8|881.9|881.8|881.9|881.8|0
1629201110000|2021-08-17 11:51:50|882.1|881.9|882.1|881.9|882.3|881.9|882.1|881.8|12
1629201140000|2021-08-17 11:52:20|882.3|882|882.3|882|882.3|882|882.3|882|276
1629201150000|2021-08-17 11:52:30|||||||||100
1629201160000|2021-08-17 11:52:40||882.1||882||882.1||882|0
1629201170000|2021-08-17 11:52:50|882.5|882.1|882.5|882.2|882.5|882.2|882.5|882.1|339
1629201180000|2021-08-17 11:53:00||882.1||882.1||882.1||882.1|0
1629201200000|2021-08-17 11:53:20|882.6||882.5||882.6||882.5||0
1629201210000|2021-08-17 11:53:30|882.4|882|882.2|881.9|882.4|882|882.2|881.9|16
1629201220000|2021-08-17 11:53:40|882.3||882.3||882.3||882.3||0
1629201260000|2021-08-17 11:54:20|882.2||882.1||882.2||882.1||0
1629201270000|2021-08-17 11:54:30|882.2||882.2||882.2||882.2||0
1629201280000|2021-08-17 11:54:40|882.1||882||882.1||882||0
1629201290000|2021-08-17 11:54:50|882.1||882.1||882.2||882.1||0
1629201300000|2021-08-17 11:55:00|882|881.7|881.8|881.5|882|881.7|881.8|881.5|1177
1629201330000|2021-08-17 11:55:30|881.7||881.7||881.7||881.7||0
1629201370000|2021-08-17 11:56:10|||||||||3
1629201390000|2021-08-17 11:56:30|881.8|881.6|881.8|881.5|881.8|881.7|881.8|881.5|2333
1629201410000|2021-08-17 11:56:50|881.9|881.6|881.9|881.6|881.9|881.7|881.9|881.6|460
1629201420000|2021-08-17 11:57:00|881.8||881.8||881.8||881.8||0
1629201450000|2021-08-17 11:57:30||881.7||881.6||881.7||881.6|0
1629201480000|2021-08-17 11:58:00|881.9|881.7|881.9|881.6|882.3|882|881.9|881.6|1728
1629201490000|2021-08-17 11:58:10|882|881.7|882|881.8|882|881.9|881.9|881.7|1594
1629201500000|2021-08-17 11:58:20|882.1|881.9|882.4|882.2|882.4|882.2|882.1|881.9|1033
1629201530000|2021-08-17 11:58:50|882.3||882.3||882.4||882.3||3002
1629201550000|2021-08-17 11:59:10|882.2|882.1|882|881.8|882.2|882.1|882|881.8|1335
1629201560000|2021-08-17 11:59:20|881.9|881.7|881.9|881.6|882|881.7|881.9|881.6|14
1629201630000|2021-08-17 12:00:30|881.8|881.5|881.6|881.3|881.8|881.5|881.6|881.3|669
1629201640000|2021-08-17 12:00:40|881.5|881.2|881.5|881.1|881.6|881.3|881.2|881|3855
1629201650000|2021-08-17 12:00:50|881.4|881|881.3|881|881.4|881|881.3|881|0
1629201660000|2021-08-17 12:01:00||881.1||881||881.1||881|300
1629201680000|2021-08-17 12:01:20|||||||||100
1629201700000|2021-08-17 12:01:40|881.2||881.2||881.2||881.2||0
1629201730000|2021-08-17 12:02:10|||||||||14
1629201750000|2021-08-17 12:02:30|881.1||881.2||881.2||881.1||246
1629201780000|2021-08-17 12:03:00|881.1|880.9|881.1|880.6|881.2|880.9|881|880.6|1667
1629201880000|2021-08-17 12:04:40|881.2|881|881.1|881|881.5|881.2|881.1|880.6|5299
1629201890000|2021-08-17 12:04:50|881.3|881.3|881.4|881.1|881.6|881.3|881.3|881.1|1092
1629201910000|2021-08-17 12:05:10|881.3|881|881.3|881|881.3|881|881.3|881|34
1629201940000|2021-08-17 12:05:40|||||||||227
1629201950000|2021-08-17 12:05:50|881.4||881.4||881.4||881.4||0
1629201970000|2021-08-17 12:06:10|881.3|880.9|881|880.7|881.3|881|881|880.6|338
1629201980000|2021-08-17 12:06:20|881.2|880.8|881.2|880.9|881.2|880.9|881.2|880.8|415
1629202010000|2021-08-17 12:06:50||880.8||880.8||880.8||880.8|0
1629202030000|2021-08-17 12:07:10|881.1|880.7|880.9|880.6|881.1|880.7|880.9|880.6|200
1629202040000|2021-08-17 12:07:20|881||880.8||881||880.8||0
1629202050000|2021-08-17 12:07:30|880.7|880.5|880.5|880.4|880.8|880.5|880.5|880.3|2221
1629202070000|2021-08-17 12:07:50|||||||||250
1629202080000|2021-08-17 12:08:00|880.6||880.6||880.6||880.6||320
1629202140000|2021-08-17 12:09:00|880.7|880.5|880.8|880.6|881|880.8|880.7|880.5|2300
1629202150000|2021-08-17 12:09:10|880.9|880.7|881|880.7|881|880.9|880.9|880.7|563
1629202160000|2021-08-17 12:09:20|881.2|880.8|881.2|880.9|881.3|881|881.2|880.8|723
1629202170000|2021-08-17 12:09:30|881.3||881.3||881.5||881.3||0
1629202180000|2021-08-17 12:09:40|881.2||881.1||881.2||881.1||0
1629202190000|2021-08-17 12:09:50|881.2||881.2||881.2||881.2||0
1629202200000|2021-08-17 12:10:00|881.1||881.1||881.1||881.1||0
1629202210000|2021-08-17 12:10:10|881||881||881.1||881||0
1629202240000|2021-08-17 12:10:40|880.9|880.8|880.8|880.5|881|880.8|880.8|880.5|806
1629202260000|2021-08-17 12:11:00|880.7|880.4|880.7|880.4|880.7|880.4|880.6|880.4|7
1629202290000|2021-08-17 12:11:30|880.6|880.3|880.6|880.2|880.7|880.3|880.6|880.2|385
1629202310000|2021-08-17 12:11:50|880.7|880.3|880.6|880.3|880.7|880.4|880.5|880.3|2093
1629202320000|2021-08-17 12:12:00||880.4||880.4||880.4||880.4|0
1629202340000|2021-08-17 12:12:20|880.7|880.5|880.6|880.3|880.7|880.5|880.6|880.3|712
1629202360000|2021-08-17 12:12:40|880.7|880.4|880.7|880.6|880.7|880.6|880.7|880.4|700
1629202390000|2021-08-17 12:13:10|||||||||500
1629202410000|2021-08-17 12:13:30||880.4||880.4||880.4||880.4|200
1629202420000|2021-08-17 12:13:40||880.5||880.5||880.5||880.5|50
1629202430000|2021-08-17 12:13:50|880.6|880.4|880.6|880.4|880.6|880.4|880.6|880.4|0
1629202460000|2021-08-17 12:14:20|880.5|880.3|880.5|880.2|880.5|880.3|880.5|880.2|4
1629202480000|2021-08-17 12:14:40|880.4|880.1|880.5|880.1|880.5|880.1|880.4|880|100
1629202540000|2021-08-17 12:15:40|880.6|880.2|880.5|880.3|880.6|880.4|880.5|880.2|2164
1629202560000|2021-08-17 12:16:00||880.2||880.2||880.2||880.2|0
1629202610000|2021-08-17 12:16:50|880.6|880.5|880.9|880.7|880.9|880.8|880.6|880.5|3483
1629202620000|2021-08-17 12:17:00|881|880.9|881.1|880.8|881.2|880.9|880.7|880.6|11530
1629202630000|2021-08-17 12:17:10|881.2|881.1|881.9|881.6|881.9|881.6|881|880.8|9795
1629202640000|2021-08-17 12:17:20|882|881.7|882.2|881.7|882.3|881.8|882|881.7|303
1629202660000|2021-08-17 12:17:40|882.1|881.6|882|881.7|882.2|882.1|882|881.6|5000
1629202670000|2021-08-17 12:17:50|882.1|881.6|882.1|881.9|882.1|881.9|882.1|881.6|722
1629202680000|2021-08-17 12:18:00|||||||||8
1629202690000|2021-08-17 12:18:10|882||882.1||882.1||882||0
1629202720000|2021-08-17 12:18:40|882||882||882||882||0
1629202730000|2021-08-17 12:18:50||881.8||881.7||881.8||881.6|7
1629202740000|2021-08-17 12:19:00|881.9||881.9||881.9||881.9||0
1629202750000|2021-08-17 12:19:10|881.8|881.6|881.8|881.5|881.8|881.6|881.5|881.3|2826
1629202760000|2021-08-17 12:19:20||881.6||881.6||881.6||881.5|0
1629202780000|2021-08-17 12:19:40|881.9|881.7|881.9|881.7|881.9|881.7|881.8|881.6|640
1629202790000|2021-08-17 12:19:50|882|881.8|882|881.8|882|881.8|882|881.8|808
1629202810000|2021-08-17 12:20:10|||||||||100
1629202840000|2021-08-17 12:20:40|881.9|881.7|881.8|881.6|881.9|881.7|881.7|881.6|3672
1629202850000|2021-08-17 12:20:50|881.7|881.5|881.7|881.3|881.8|881.5|881.7|881.3|8
1629202870000|2021-08-17 12:21:10||881.4||881.3||881.4||881.3|0
1629202900000|2021-08-17 12:21:40|881.6||881.6||881.6||881.6||0
1629202980000|2021-08-17 12:23:00|881.7|881.4|881.5|881.3|881.7|881.4|881.5|881.3|1755
1629203000000|2021-08-17 12:23:20|||||||||50
1629203050000|2021-08-17 12:24:10|881.6|881.4|881.5|881.3|881.7|881.4|881.5|881.3|2017
1629203060000|2021-08-17 12:24:20|881.7|881.6|881.8|881.6|882|881.7|881.7|881.6|1640
1629203080000|2021-08-17 12:24:40|882|881.7|881.9|881.6|882.3|881.8|881.9|881.6|1200
1629203110000|2021-08-17 12:25:10|881.8|881.5|881.5|881.3|881.8|881.5|881.4|881.3|7748
1629203180000|2021-08-17 12:26:20|881.6|881.4|881.9|881.6|881.9|881.6|881.6|881.4|2593
1629203200000|2021-08-17 12:26:40||881.5||881.6||881.6||881.5|0
1629203210000|2021-08-17 12:26:50||881.5||881.6||881.6||881.5|0
1629203220000|2021-08-17 12:27:00||881.5||881.7||881.7||881.5|0
1629203270000|2021-08-17 12:27:50|882|881.8|881.7|881.4|882.2|881.9|881.7|881.4|3829
1629203290000|2021-08-17 12:28:10|||||||||20
1629203360000|2021-08-17 12:29:20|881.6|881.3|881.2|881.1|881.6|881.3|881.2|881.1|5646
1629203390000|2021-08-17 12:29:50|881.3|881.2|881.4|881.1|881.4|881.2|881.2|881.1|3884
1629203410000|2021-08-17 12:30:10|881.3|881|881.3|881.1|881.4|881.1|881.3|881|1027
1629203450000|2021-08-17 12:30:50|881.2|881|881|880.9|881.2|881|881|880.8|4871
1629203460000|2021-08-17 12:31:00||880.8||880.8||880.9||880.8|12
1629203470000|2021-08-17 12:31:10|881.1|880.9|881.3|881|881.3|881|881|880.9|2414
1629203480000|2021-08-17 12:31:20|881.1|880.9|881.3|881|881.3|881|881.1|880.9|700
1629203500000|2021-08-17 12:31:40|881.2|880.9|881.2|880.9|881.3|880.9|881.2|880.9|0
1629203510000|2021-08-17 12:31:50|881.3||881.3||881.3||881.3||0
1629203520000|2021-08-17 12:32:00|881.2||881.2||881.2||881.2||0
1629203530000|2021-08-17 12:32:10|881.1||881.2||881.2||881.1||52
1629203540000|2021-08-17 12:32:20|881.3|881|881.3|881|881.6|881.2|881.3|881|1523
1629203550000|2021-08-17 12:32:30|881.2|880.9|881.2|880.9|881.4|880.9|881.2|880.9|0
1629203570000|2021-08-17 12:32:50|881.3|881|881.3|881|881.5|881.2|881.3|881|212
1629203580000|2021-08-17 12:33:00||881.1||881.1||881.1||881.1|0
1629203590000|2021-08-17 12:33:10|881.4|881|881.5|881.2|881.5|881.2|881.4|881|302
1629203600000|2021-08-17 12:33:20|||||||||200
1629203610000|2021-08-17 12:33:30|881.4|881.1|881.4|881.1|881.4|881.1|881.4|881|300
1629203620000|2021-08-17 12:33:40||881||881||881||881|0
1629203630000|2021-08-17 12:33:50|881.3|880.9|881.1|880.9|881.3|880.9|881|880.9|290
1629203650000|2021-08-17 12:34:10||881||881||881||881|0
1629203690000|2021-08-17 12:34:50|881.2|881.1|881.2|881|881.2|881.1|881.1|881|1513
1629203740000|2021-08-17 12:35:40|||||||||2
1629203750000|2021-08-17 12:35:50|881.1|880.9|881.1|880.9|881.1|880.9|881.1|880.9|4792
1629203780000|2021-08-17 12:36:20|881||881.1||881.1||881||0
1629203830000|2021-08-17 12:37:10|881.2|881|881.2|880.9|881.2|881.1|881|880.8|8561
1629203840000|2021-08-17 12:37:20||880.8||881||881||880.8|20
1629203850000|2021-08-17 12:37:30|881|880.9|881|880.8|881|880.9|881|880.8|0
1629203930000|2021-08-17 12:38:50|881.1|880.9|881|880.9|881.2|881|881|880.9|2061
1629203960000|2021-08-17 12:39:20|881.2|881|881.2|880.8|881.4|881|881|880.8|1607
1629203970000|2021-08-17 12:39:30|881.3||881.3||881.3||881.3||170
1629203990000|2021-08-17 12:39:50|881.1|880.9|881.1|880.8|881.1|880.9|881.1|880.8|0
1629204000000|2021-08-17 12:40:00|881.2|880.9|881.6|881.2|881.6|881.2|881.2|880.9|2217
1629204020000|2021-08-17 12:40:20|881.5||881.5||881.5||881.5||50
1629204030000|2021-08-17 12:40:30|881.6||881.5||881.6||881.5||0
1629204050000|2021-08-17 12:40:50|881.4||881.5||881.5||881.4||0
1629204060000|2021-08-17 12:41:00|881.4||881.5||881.5||881.4||100
1629204080000|2021-08-17 12:41:20|||||||||19
1629204090000|2021-08-17 12:41:30||881.3||881.3||881.3||881.2|0
1629204100000|2021-08-17 12:41:40|881.6|881.4|881.5|881.2|881.8|881.5|881.5|881.2|1426
1629204120000|2021-08-17 12:42:00|881.6|881.3|881.6|881.3|881.6|881.3|881.6|881.2|340
1629204130000|2021-08-17 12:42:10|881.7|881.4|882.2|882|882.3|882.1|881.7|881.4|3587
1629204140000|2021-08-17 12:42:20||882.1||882||882.1||882|0
1629204150000|2021-08-17 12:42:30|882.1|882.1|882.3|882.1|882.3|882.2|882.1|882|613
1629204160000|2021-08-17 12:42:40|882.2|882.2|882.4|882.2|882.4|882.2|882.2|882.1|1249
1629204170000|2021-08-17 12:42:50|882.5|882.1|882.9|882.4|882.9|882.4|882.5|882.1|766
1629204180000|2021-08-17 12:43:00|882.7||882.9||882.9||882.7||8
1629204220000|2021-08-17 12:43:40|882.8|882.3|882.6|882.1|882.8|882.3|882.1|882|1755
1629204230000|2021-08-17 12:43:50|882.3|882.2|882.7|882.3|882.7|882.3|882.3|882.1|1099
1629204240000|2021-08-17 12:44:00|882.8|882.4|883|882.7|883|882.7|882.7|882.4|1405
1629204250000|2021-08-17 12:44:10|883.1|882.8|882.8|882.5|883.3|882.8|882.5|882.4|7927
1629204270000|2021-08-17 12:44:30|882.9|882.6|882.8|882.5|882.9|882.7|882.8|882.5|401
1629204300000|2021-08-17 12:45:00|882.9||882.7||882.9||882.7||1000
1629204310000|2021-08-17 12:45:10|882.6||882.6||882.6||882.6||0
1629204330000|2021-08-17 12:45:30|882.7||883||883||882.6||261
1629204350000|2021-08-17 12:45:50|883.1|882.6|883.1|882.6|883.2|882.7|882.8|882.5|1386
1629204370000|2021-08-17 12:46:10|883|882.7|883.3|882.9|883.3|883|882.9|882.7|181
1629204380000|2021-08-17 12:46:20|883.2|883|883.2|882.9|883.2|883|883.2|882.9|500
1629204390000|2021-08-17 12:46:30|883.3|883|883.2|882.9|883.3|883|883.2|882.9|0
1629204430000|2021-08-17 12:47:10|883.1|883|883.1|882.9|883.3|883.1|883.1|882.9|983
1629204450000|2021-08-17 12:47:30|883|882.8|882.9|882.7|883|882.8|882.9|882.7|1723
1629204460000|2021-08-17 12:47:40|883.1|882.8|882.9|882.7|883.2|882.8|882.9|882.7|2000
1629204480000|2021-08-17 12:48:00|882.8|882.5|882.6|882.4|882.8|882.5|882.6|882.4|567
1629204490000|2021-08-17 12:48:10|882.7|882.5|882.6|882.2|883|882.5|882.5|882.2|2754
1629204500000|2021-08-17 12:48:20||882.3||882.2||882.3||882.2|0
1629204510000|2021-08-17 12:48:30|882.7|882.3|882.7|882.3|882.7|882.4|882.7|882.3|200
1629204520000|2021-08-17 12:48:40|882.6|882.4|882.6|882.3|882.6|882.4|882.6|882.3|1592
1629204550000|2021-08-17 12:49:10|882.7|882.4|882.8|882.5|882.9|882.5|882.6|882.4|812
1629204560000|2021-08-17 12:49:20|882.9|882.4|882.9|882.4|882.9|882.4|882.8|882.3|400
1629204580000|2021-08-17 12:49:40|882.8||882.8||882.8||882.8||0
1629204600000|2021-08-17 12:50:00|882.9|882.5|883|882.8|883.2|883|882.8|882.5|2361
1629204630000|2021-08-17 12:50:30|882.9|882.7|882.9|882.7|883|882.7|882.9|882.7|462
1629204640000|2021-08-17 12:50:40|882.8|882.6|883|882.7|883|882.8|882.8|882.4|190
1629204650000|2021-08-17 12:50:50|882.9||882.9||882.9||882.9||0
1629204670000|2021-08-17 12:51:10|883|882.8|883.3|883|883.3|883|883|882.8|1766
1629204680000|2021-08-17 12:51:20||883.1||883.1||883.1||883.1|144
1629204700000|2021-08-17 12:51:40|883.2|883|883.2|883|883.3|883|883.2|883|0
1629204720000|2021-08-17 12:52:00|883.1|882.9|883|882.9|883.1|882.9|883|882.7|6
1629204730000|2021-08-17 12:52:10|883.1|882.8|883.1|882.7|883.1|882.8|883|882.7|3
1629204740000|2021-08-17 12:52:20|883.2|882.9|883.1|882.9|883.2|882.9|883.1|882.9|1000
1629204750000|2021-08-17 12:52:30|883.2||883.1||883.2||883.1||0
1629204760000|2021-08-17 12:52:40|883.2|883|883.2|883|883.2|883|883.2|882.9|136
1629204780000|2021-08-17 12:53:00|883.3|883.1|883.4|883.1|883.5|883.2|883.3|883|200
1629204790000|2021-08-17 12:53:10|883.3|883|883.1|882.9|883.3|883|883|882.9|688
1629204800000|2021-08-17 12:53:20|883|882.8|882.7|882.3|883|882.8|882.7|882.3|5650
1629204810000|2021-08-17 12:53:30|882.6||882.6||882.6||882.6||0
1629204830000|2021-08-17 12:53:50|882.5|882.1|882.1|881.5|882.5|882.1|882.1|881.5|1293
1629204840000|2021-08-17 12:54:00|882|881.6|882|881.7|882|881.7|882|881.6|0
1629204850000|2021-08-17 12:54:10|882.1|881.8|882.5|881.9|882.5|881.9|882.1|881.7|278
1629204860000|2021-08-17 12:54:20|882.6|882|882.9|882.5|882.9|882.5|882.6|882|676
1629204870000|2021-08-17 12:54:30|882.8|882.4|882.9|882.5|883|882.5|882.8|882.4|0
1629204880000|2021-08-17 12:54:40|||||||||2
1629204910000|2021-08-17 12:55:10|882.8||882.8||882.8||882.8||0
1629204950000|2021-08-17 12:55:50|882.9|882.6|882.8|882.6|883|882.7|882.8|882.5|114
1629204960000|2021-08-17 12:56:00|882.9|882.7|883.1|882.7|883.1|882.7|882.9|882.6|225
1629204970000|2021-08-17 12:56:10||882.8||882.7||882.8||882.7|0
1629204980000|2021-08-17 12:56:20||882.8||882.8||882.8||882.8|0
1629204990000|2021-08-17 12:56:30|883|882.7|883|882.6|883|882.7|882.9|882.6|2060
1629205000000|2021-08-17 12:56:40|882.8|882.8|883.1|882.7|883.1|882.9|882.8|882.7|828
1629205010000|2021-08-17 12:56:50||882.6||882.6||882.6||882.6|0
1629205030000|2021-08-17 12:57:10||882.7||882.8||882.8||882.7|250
1629205040000|2021-08-17 12:57:20||882.7||882.7||882.7||882.7|0
1629205060000|2021-08-17 12:57:40|883||882.9||883||882.9||0
1629205070000|2021-08-17 12:57:50|883||883||883||883||0
1629205110000|2021-08-17 12:58:30|883.1||883||883.1||883||0
1629205150000|2021-08-17 12:59:10|883.1|882.8|883.1|882.7|883.1|882.8|883.1|882.7|400
1629205160000|2021-08-17 12:59:20|883.2|882.8|883.1|882.7|883.3|882.8|882.9|882.7|1422
1629205170000|2021-08-17 12:59:30|883||883||883.1||883||0
1629205190000|2021-08-17 12:59:50|882.9||882.9||882.9||882.8||0
1629205200000|2021-08-17 13:00:00|882.8||882.8||882.8||882.8||0
1629205210000|2021-08-17 13:00:10|882.9|882.8|883|882.7|883|882.8|882.9|882.7|1019
1629205220000|2021-08-17 13:00:20|882.9||883||883||882.9||22
1629205290000|2021-08-17 13:01:30|882.9||882.9||882.9||882.9||8
1629205300000|2021-08-17 13:01:40|882.8|882.5|882.3|882.1|882.8|882.5|882.3|882.1|3398
1629205310000|2021-08-17 13:01:50|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882.2|0
1629205320000|2021-08-17 13:02:00|882.5|882.3|882.6|882.2|882.7|882.3|882.5|882.2|786
1629205330000|2021-08-17 13:02:10|882.5||882.5||882.5||882.5||470
1629205400000|2021-08-17 13:03:20|||||||||2
1629205420000|2021-08-17 13:03:40|882.6|882.3|882.6|882.5|882.9|882.6|882.5|882.3|1220
1629205430000|2021-08-17 13:03:50||882.4||882.3||882.4||882.2|465
1629205440000|2021-08-17 13:04:00|882.7|882.4|882.6|882.3|882.9|882.5|882.6|882.3|242
1629205450000|2021-08-17 13:04:10||882.4||882.3||882.4||882.3|0
1629205460000|2021-08-17 13:04:20||882.4||882.4||882.4||882.3|0
1629205490000|2021-08-17 13:04:50||882.3||882.3||882.4||882.3|0
1629205540000|2021-08-17 13:05:40||882.4||882.4||882.4||882.4|0
1629205550000|2021-08-17 13:05:50|882.5|882.3|882.5|882.3|882.6|882.4|882.4|882.3|4816
1629205560000|2021-08-17 13:06:00|882.4|882.2|882.2|882|882.5|882.2|882.1|882|5186
1629205590000|2021-08-17 13:06:30|882.1|881.9|882|881.5|882.2|881.9|882|881.5|271
1629205660000|2021-08-17 13:07:40|881.9||881.9||881.9||881.9||0
1629205670000|2021-08-17 13:07:50|882|881.6|882.1|881.9|882.1|881.9|882|881.6|2024
1629205680000|2021-08-17 13:08:00|882.2|881.8|882.2|881.9|882.3|882|882.2|881.8|247
1629205690000|2021-08-17 13:08:10|882.1|881.8|882.1|881.8|882.1|881.8|882|881.8|5
1629205700000|2021-08-17 13:08:20||881.9||881.9||881.9||881.8|0
1629205770000|2021-08-17 13:09:30||882||881.9||882||881.9|89
1629205790000|2021-08-17 13:09:50|882.2|882.1|882|881.9|882.3|882.1|882|881.9|718
1629205810000|2021-08-17 13:10:10|882.1|882|882.2|881.9|882.3|882|882|881.9|261
1629205830000|2021-08-17 13:10:30|882.3||882.2||882.3||882.2||0
1629205840000|2021-08-17 13:10:40|882.3||882.3||882.3||882.3||0
1629205850000|2021-08-17 13:10:50|882.2||882.2||882.2||882.2||0
1629205860000|2021-08-17 13:11:00|882.3||882.3||882.3||882.3||20
1629205880000|2021-08-17 13:11:20|882.2|882|882.2|881.9|882.2|882|882.1|881.9|0
1629205890000|2021-08-17 13:11:30|882.3|882|882.4|882|882.5|882.1|882.3|881.9|1351
1629205910000|2021-08-17 13:11:50||882.1||882.1||882.1||882.1|0
1629205920000|2021-08-17 13:12:00|882.5|882.2|882.6|882.3|882.6|882.3|882.5|882.2|207
1629205940000|2021-08-17 13:12:20|882.7|882.4|883.3|883.1|883.3|883.1|882.6|882.3|372
1629205950000|2021-08-17 13:12:30|883.4|882.9|883.1|882.8|883.4|883|883|882.8|2498
1629205960000|2021-08-17 13:12:40|882.8|882.9|883|882.6|883.1|882.9|882.8|882.6|3209
1629205970000|2021-08-17 13:12:50|883.1|882.7|883.1|882.6|883.1|882.8|882.9|882.6|4713
1629205980000|2021-08-17 13:13:00|883|882.5|883.1|882.8|883.3|883|883|882.5|2080
1629205990000|2021-08-17 13:13:10|883.2|882.9|883.7|883.2|883.8|883.2|883.2|882.9|435
1629206000000|2021-08-17 13:13:20|883.8|883.3|884.2|883.6|884.3|883.6|883.8|883.3|593
1629206030000|2021-08-17 13:13:50|883.8|883.7|884.2|883.6|884.2|883.8|883.8|883.6|275
1629206040000|2021-08-17 13:14:00|884|883.7|883.9|883.6|884.4|883.9|883.9|883.6|358
1629206060000|2021-08-17 13:14:20|883.8|883.3|883.7|883.5|883.8|883.5|883.7|883.3|6
1629206070000|2021-08-17 13:14:30|883.6|883.4|883.6|883.4|883.6|883.4|883.6|883.4|231
1629206080000|2021-08-17 13:14:40||883.3||883.2||883.3||883.2|0
1629206090000|2021-08-17 13:14:50|883.5||883.5||883.5||883.5||0
1629206110000|2021-08-17 13:15:10|883.4|883|883.3|882.9|883.4|883|883.3|882.8|2
1629206140000|2021-08-17 13:15:40||883||882.9||883||882.9|0
1629206160000|2021-08-17 13:16:00|883.2|883|883.3|883|883.3|883.1|883.2|882.9|491
1629206200000|2021-08-17 13:16:40|883.4|883.1|883.5|883.2|883.5|883.2|883.3|883|962
1629206210000|2021-08-17 13:16:50|883.7|883.3|884|883.6|884|883.6|883.6|883.3|1342
1629206220000|2021-08-17 13:17:00||883.7||883.6||883.7||883.6|0
1629206230000|2021-08-17 13:17:10|883.9||883.9||883.9||883.9||0
1629206240000|2021-08-17 13:17:20|884|883.7|884.4|883.9|884.5|884.3|884|883.7|995
1629206260000|2021-08-17 13:17:40|883.7|883.6|883.9|883.5|884.4|883.8|883.7|883.2|11450
1629206280000|2021-08-17 13:18:00|883.8|883.3|883.5|883|883.8|883.3|883.5|883|991
1629206300000|2021-08-17 13:18:20|883.4|882.9|883.3|882.9|883.4|882.9|883.3|882.9|5
1629206310000|2021-08-17 13:18:30|883.4|883|884.5|884.1|884.5|884.1|883.4|883|6649
1629206320000|2021-08-17 13:18:40|884.6|884.2|884.7|884.5|884.7|884.6|884.6|884.2|1612
1629206330000|2021-08-17 13:18:50|884.8|884.6|885|884.6|885|884.7|884.8|884.5|798
1629206340000|2021-08-17 13:19:00|884.9|884.5|885|884.4|885|884.6|884.5|884.4|5551
1629206350000|2021-08-17 13:19:10|884.9|884.2|884.5|884.2|884.9|884.2|884.5|884.2|4
1629206360000|2021-08-17 13:19:20|884|883.9|884.3|884|884.5|884|884|883.8|5000
1629206370000|2021-08-17 13:19:30|884.2|883.9|884.1|883.7|884.2|883.9|884.1|883.7|2
1629206380000|2021-08-17 13:19:40|884.2|883.8|884.3|883.9|884.3|884|884.2|883.8|1340
1629206390000|2021-08-17 13:19:50||883.7||883.7||883.7||883.7|0
1629206430000|2021-08-17 13:20:30|884.2|883.6|884.3|883.9|884.3|884.1|884|883.5|1942
1629206450000|2021-08-17 13:20:50||884||883.9||884||883.9|350
1629206480000|2021-08-17 13:21:20||884||883.9||884||883.9|2
1629206500000|2021-08-17 13:21:40||884||883.9||884||883.9|50
1629206510000|2021-08-17 13:21:50|||||||||10
1629206530000|2021-08-17 13:22:10||884||884||884||884|0
1629206540000|2021-08-17 13:22:20|884.4|884.1|884.7|884.2|884.8|884.3|884.4|884.1|1830
1629206550000|2021-08-17 13:22:30|884.8|884.3|884.7|884.3|884.9|884.3|884.7|884.3|0
1629206560000|2021-08-17 13:22:40|884.8|884.4|884.6|884.3|884.9|884.4|884.6|884.3|1213
1629206570000|2021-08-17 13:22:50|884.7||884.8||884.9||884.7||0
1629206590000|2021-08-17 13:23:10|884.7||884.7||884.7||884.7||0
1629206600000|2021-08-17 13:23:20|||||||||226
1629206620000|2021-08-17 13:23:40|884.6||884.6||884.6||884.6||0
1629206630000|2021-08-17 13:23:50|884.5|884.2|884.5|884.2|884.5|884.2|884.5|884.2|5
1629206640000|2021-08-17 13:24:00|884.6||884.6||884.7||884.6||0
1629206650000|2021-08-17 13:24:10||884.3||884.3||884.3||884.3|0
1629206660000|2021-08-17 13:24:20|884.7|884.4|885|884.7|885|884.8|884.7|884.3|195
1629206670000|2021-08-17 13:24:30|885.1|884.8|885.2|884.8|885.5|885.2|884.8|884.6|27853
1629206680000|2021-08-17 13:24:40|885.1||885.1||885.1||885.1||0
1629206690000|2021-08-17 13:24:50|885.2|884.9|885.3|884.9|885.3|884.9|885.2|884.9|692
1629206700000|2021-08-17 13:25:00|885.4|884.8|885.4|884.9|885.4|884.9|885.3|884.8|128
1629206730000|2021-08-17 13:25:30|885.3|884.8|884.9|884.5|885.3|884.8|884.9|884.5|1119
1629206740000|2021-08-17 13:25:40||884.6||884.7||884.8||884.6|0
1629206750000|2021-08-17 13:25:50||884.5||884.5||884.5||884.5|0
1629206760000|2021-08-17 13:26:00|885.1|884.6|885.2|884.9|885.2|884.9|885.1|884.6|1576
1629206770000|2021-08-17 13:26:10|885.1|885|885.2|885|885.2|885|885.1|884.9|1
1629206780000|2021-08-17 13:26:20|885.1|884.9|885|884.9|885.1|884.9|885|884.7|398
1629206790000|2021-08-17 13:26:30|885.1|884.8|885.1|884.8|885.2|884.8|885|884.8|5
1629206800000|2021-08-17 13:26:40|885|884.6|884.7|884.1|885|884.6|884.6|884.1|1423
1629206820000|2021-08-17 13:27:00|884.6|884.2|884.8|884.2|884.8|884.3|884.6|884.2|1000
1629206830000|2021-08-17 13:27:10||884.4||884.4||884.4||884.2|500
1629206840000|2021-08-17 13:27:20|884.4|884.2|884.4|883.8|884.4|884.2|884.4|883.8|400
1629206850000|2021-08-17 13:27:30|884.3||884.3||884.3||884.3||0
1629206860000|2021-08-17 13:27:40|884.4||884.4||884.4||884.4||0
1629206880000|2021-08-17 13:28:00|||||||||61
1629206910000|2021-08-17 13:28:30|884.3||884.3||884.3||884.3||0
1629206940000|2021-08-17 13:29:00|884.2||884.1||884.2||884.1||0
1629206960000|2021-08-17 13:29:20|884||884||884||883.9||0
1629206970000|2021-08-17 13:29:30|883.9|883.6|883.8|883.1|884|883.6|883.6|883.1|80
1629206990000|2021-08-17 13:29:50|883.9|883.5|884|883.7|884|883.7|883.9|883.5|554
1629207000000|2021-08-17 13:30:00||883.5||883.5||883.5||883.5|0
1629207020000|2021-08-17 13:30:20|884.2|883.7|884.3|884|884.4|884|884.1|883.7|740
1629207040000|2021-08-17 13:30:40|884.2|883.9|885|884.5|885|884.5|884.2|883.7|7266
1629207050000|2021-08-17 13:30:50|884.9|884.4|884.9|884.4|884.9|884.4|884.9|884.3|550
1629207060000|2021-08-17 13:31:00|885|884.5|885|884.5|885|884.7|885|884.5|221
1629207070000|2021-08-17 13:31:10|885.1|884.7|886.4|885.7|886.6|885.7|885.1|884.7|999
1629207080000|2021-08-17 13:31:20|886.3|885.8|886.8|886|886.9|886|886.3|885.8|22
1629207090000|2021-08-17 13:31:30|885|884.9|885.2|884.7|886.8|886|885|884.7|29612
1629207100000|2021-08-17 13:31:40|885.1|884.5|884.6|884|885.1|884.5|884.6|884|674
1629207110000|2021-08-17 13:31:50|884.7|883.9|884.2|883.8|884.7|883.9|884.2|883.7|0
1629207120000|2021-08-17 13:32:00|884.1|883.7|883.9|883.4|884.1|883.7|883.8|883.2|12
1629207130000|2021-08-17 13:32:10|884|883.6|884.7|884.1|884.7|884.1|884|883.6|357
1629207140000|2021-08-17 13:32:20|884.6|884.2|884.7|884.2|884.7|884.2|884.6|884.1|0
1629207150000|2021-08-17 13:32:30|884.6|884.1|884.6|884.1|884.6|884.1|884.6|884.1|0
1629207160000|2021-08-17 13:32:40|884.5|883.9|884.2|883.6|884.5|883.9|884.1|883.5|5
1629207170000|2021-08-17 13:32:50|884.3|883.8|884|883.2|884.3|883.9|884|883.1|304
1629207190000|2021-08-17 13:33:10|883.9|883.3|883.9|883.6|883.9|883.6|883.9|883.3|0
1629207200000|2021-08-17 13:33:20|884|883.5|884.2|883.6|884.2|883.7|883.7|883.3|2762
1629207210000|2021-08-17 13:33:30|884|883.5|884.2|883.6|884.2|883.6|884|883.5|0
1629207220000|2021-08-17 13:33:40|884|883.5|884|883.5|884|883.5|883.7|883.2|409
1629207230000|2021-08-17 13:33:50|883.7|883.6|883.7|883.6|884|883.6|883.5|883.3|1605
1629207270000|2021-08-17 13:34:30|884|883.7|884.2|883.8|884.5|884.1|884|883.6|1494
1629207280000|2021-08-17 13:34:40|884.4|883.9|884.5|883.9|884.5|884.1|884.4|883.9|6
1629207300000|2021-08-17 13:35:00|884.6|884.1|884.8|884.2|884.9|884.5|884.6|884.1|12
1629207310000|2021-08-17 13:35:10|884.7|884.4|884.3|884|884.7|884.4|884.3|883.9|61
1629207320000|2021-08-17 13:35:20|884.6|884.2|884.4|884.2|884.8|884.3|884.4|884.2|299
1629207330000|2021-08-17 13:35:30|884.7|884.3|885|884.5|885|884.5|884.7|884.3|294
1629207340000|2021-08-17 13:35:40|884.9|884.3|884.8|884.4|884.9|884.4|884.5|884|11
1629207350000|2021-08-17 13:35:50|884.9|884.5|884.4|884.3|885|884.5|884.4|884|402
1629207360000|2021-08-17 13:36:00|884.3|883.9|883.8|883.4|884.3|883.9|883.8|883.2|1040
1629207370000|2021-08-17 13:36:10|883.9|883.5|884|883.4|884.1|883.5|883.9|883.3|0
1629207390000|2021-08-17 13:36:30|884.1|883.5|884.8|884.3|884.8|884.3|883.9|883.5|2409
1629207400000|2021-08-17 13:36:40|884.9|884.4|885.7|885|886|885.1|884.9|884.4|2726
1629207410000|2021-08-17 13:36:50|885.6|884.9|885.2|884.9|885.6|884.9|885.2|884.9|231
1629207420000|2021-08-17 13:37:00|885.1|884.8|884.7|884|885.1|884.8|884.5|883.7|1994
1629207430000|2021-08-17 13:37:10|884.5|884.1|885|884.4|885.1|884.4|884.5|884|0
1629207440000|2021-08-17 13:37:20||884.2||884.4||884.4||884.2|0
1629207450000|2021-08-17 13:37:30|884.9|884.2|884.9|884.2|885|884.4|884.7|884.2|200
1629207460000|2021-08-17 13:37:40|885|884.4|885.4|885|885.5|885|885|884.4|408
1629207470000|2021-08-17 13:37:50|885.5|885.1|885.7|885|885.7|885.1|885.5|885|315
1629207480000|2021-08-17 13:38:00|885.5|884.8|885|884.4|885.5|884.8|885|884.4|526
1629207490000|2021-08-17 13:38:10|884.9||884.8||884.9||884.8||0
1629207500000|2021-08-17 13:38:20|884.9|884.5|884.9|884.5|885|884.5|884.8|884.4|1832
1629207510000|2021-08-17 13:38:30|885|884.6|885.2|884.5|885.3|884.6|885|884.5|1294
1629207520000|2021-08-17 13:38:40|885.3|884.6|885.2|884.5|885.7|885.2|885.2|884.5|359
1629207530000|2021-08-17 13:38:50|885.1|884.6|885.8|885.3|885.9|885.3|885|884.5|821
1629207540000|2021-08-17 13:39:00|885.9|885.4|887|886.4|887|886.4|885.9|885.4|1513
1629207550000|2021-08-17 13:39:10|886.9|886.3|886.3|885.7|886.9|886.3|886.3|885.7|15
1629207560000|2021-08-17 13:39:20|886.4||886.4||886.4||886.4||0
1629207570000|2021-08-17 13:39:30|886.3||886.3||886.3||886.3||0
1629207600000|2021-08-17 13:40:00|||||||||4
1629207610000|2021-08-17 13:40:10|886.2|885.5|885.9|885.5|886.2|885.8|885.8|885.2|1265
1629207620000|2021-08-17 13:40:20|886|885.6|886.1|885.6|886.1|885.7|885.8|885.6|7
1629207630000|2021-08-17 13:40:30|886||885.7||886||885.7||0
1629207650000|2021-08-17 13:40:50|885.9||885.8||886||885.7||446
1629207660000|2021-08-17 13:41:00|885.7|885.5|885.7|885.5|885.8|885.5|885.6|885.5|8
1629207670000|2021-08-17 13:41:10|885.6|885.2|885.4|885.1|885.6|885.2|885.4|885|6
1629207680000|2021-08-17 13:41:20|885.6|884.8|884.6|884|885.6|884.8|884.6|883.9|5395
1629207690000|2021-08-17 13:41:30|884.8|884.1|885.3|884.6|885.3|884.7|884.8|884.1|603
1629207700000|2021-08-17 13:41:40|885.4|884.7|885.5|885|885.7|885.2|885.4|884.7|2919
1629207710000|2021-08-17 13:41:50|885.6|885.1|884.9|884.3|885.6|885.2|884.9|884.3|8000
1629207720000|2021-08-17 13:42:00|885|884.9|885.7|885|885.7|885|885|884.9|1887
1629207730000|2021-08-17 13:42:10|885.6|884.7|885.2|884.6|885.6|884.7|885.2|884.6|565
1629207740000|2021-08-17 13:42:20|885.1|884.7|885.7|884.9|885.7|885.3|885.1|884.7|2325
1629207750000|2021-08-17 13:42:30|885.6||885.5||885.6||885.4||0
1629207760000|2021-08-17 13:42:40|885.3|884.7|885.4|884.7|885.4|884.7|885.1|884.4|298
1629207770000|2021-08-17 13:42:50|885.3|883.9|885.2|884.5|885.3|884.6|884|883.9|10200
1629207780000|2021-08-17 13:43:00|885.1|884.8|885.2|884.5|885.2|884.8|885.1|884.5|200
1629207790000|2021-08-17 13:43:10||884.8||884.8||884.8||884.8|0
1629207800000|2021-08-17 13:43:20||884.9||884.8||884.9||884.8|0
1629207810000|2021-08-17 13:43:30||884.9||884.8||884.9||884.8|0
1629207820000|2021-08-17 13:43:40||884.9||884.8||884.9||884.8|0
1629207830000|2021-08-17 13:43:50||884.9||884.8||884.9||884.8|0
1629207840000|2021-08-17 13:44:00|885.3|884.9|885.4|885.1|885.7|885.3|885.3|884.9|455
1629207850000|2021-08-17 13:44:10|885.6|885.2|885.6|885.1|885.7|885.3|885.4|885.1|457
1629207860000|2021-08-17 13:44:20|885|884.9|885.6|885.2|885.7|885.2|885|884.8|9186
1629207870000|2021-08-17 13:44:30|885.7|885.3|886|885.4|886.2|885.7|885.7|885.2|3321
1629207890000|2021-08-17 13:44:50|885.9||885.9||885.9||885.9||0
1629207900000|2021-08-17 13:45:00|885.8|885.2|885.6|885.2|885.8|885.5|885.4|885|4751
1629207920000|2021-08-17 13:45:20|885.7|885.3|885.9|885.4|885.9|885.6|885.7|885.2|174
1629207930000|2021-08-17 13:45:30|886|885.3|885.9|885.6|886|885.6|885.9|885.3|1468
1629207940000|2021-08-17 13:45:40|886|885.7|885.8|885.3|886|885.9|885.6|885.2|2814
1629207950000|2021-08-17 13:45:50|885.9||885.8||885.9||885.8||0
1629207960000|2021-08-17 13:46:00|885.6|885.2|885.3|885|885.6|885.2|885.3|885|237
1629207970000|2021-08-17 13:46:10|885.2|884.8|884.9|884.4|885.2|884.8|884.8|884.4|1773
1629207980000|2021-08-17 13:46:20|885|884.5|885|884.5|885.2|884.5|885|884.5|0
1629208000000|2021-08-17 13:46:40|885.1|884.6|885.1|884.6|885.3|884.8|885|884.4|681
1629208010000|2021-08-17 13:46:50|885||885||885.1||885||0
1629208020000|2021-08-17 13:47:00|884.9|884.4|884.9|884.4|884.9|884.5|884.2|884|1359
1629208030000|2021-08-17 13:47:10|885||885.1||885.1||885||0
1629208040000|2021-08-17 13:47:20|885||885||885||885||0
1629208050000|2021-08-17 13:47:30|884.9|884.7|884.9|884.4|884.9|884.7|884.7|884.4|64
1629208060000|2021-08-17 13:47:40|884.7|884.2|884.9|884.3|884.9|884.3|884.6|884.2|0
1629208080000|2021-08-17 13:48:00|884.7|884.4|885|884.3|885|884.4|884.7|884.2|1280
1629208090000|2021-08-17 13:48:10|885.1||884.9||885.1||884.9||0
1629208100000|2021-08-17 13:48:20|885.1|884.5|884.9|884.5|885.1|884.7|884.9|884.5|631
1629208120000|2021-08-17 13:48:40|885||885||885.1||885||42
1629208130000|2021-08-17 13:48:50|885.1|884.6|885.1|884.6|885.1|884.7|885|884.5|1507
1629208140000|2021-08-17 13:49:00|885|884.5|885.1|884.7|885.1|884.7|885|884.5|0
1629208150000|2021-08-17 13:49:10|885.2|884.8|885.2|884.9|885.2|885|885|884.6|2031
1629208160000|2021-08-17 13:49:20|885.3|885|885.5|884.9|885.6|885.3|884.6|884.5|13190
1629208170000|2021-08-17 13:49:30||885||884.9||885||884.9|0
1629208180000|2021-08-17 13:49:40|885.4|885|885.3|884.9|885.6|885|885.3|884.9|0
1629208190000|2021-08-17 13:49:50|885.2|885|885.2|884.9|885.3|885|885.1|884.9|1545
1629208200000|2021-08-17 13:50:00|885.1|884.8|885.1|884.8|885.2|885|884.9|884.8|2600
1629208210000|2021-08-17 13:50:10|885.3|884.9|885.6|884.9|885.6|885.1|885.2|884.9|257
1629208220000|2021-08-17 13:50:20|885.5|884.8|885.4|884.8|885.5|884.8|885.4|884.8|0
1629208230000|2021-08-17 13:50:30|885.2||885.1||885.2||884.9||0
1629208240000|2021-08-17 13:50:40|885.2|884.6|884.9|884.5|885.2|884.6|884.8|884.3|1327
1629208250000|2021-08-17 13:50:50|885|884.6|885|884.7|885.1|884.7|884.9|884.6|500
1629208260000|2021-08-17 13:51:00|884.9|884.5|885|884.5|885|884.7|884.8|884.5|370
1629208270000|2021-08-17 13:51:10||884.6||884.6||884.6||884.6|0
1629208290000|2021-08-17 13:51:30||884.7||884.7||884.7||884.7|0
1629208300000|2021-08-17 13:51:40|884.9|884.6|884.9|884.6|885|884.6|884.8|884.6|72
1629208310000|2021-08-17 13:51:50||884.7||884.6||884.7||884.6|10
1629208320000|2021-08-17 13:52:00||884.4||884.4||884.4||884.3|0
1629208330000|2021-08-17 13:52:10|885|884.5|884.9|884.4|885|884.5|884.9|884.4|565
1629208340000|2021-08-17 13:52:20|885|884.7|884.9|884.4|885|884.8|884.8|884.4|1853
1629208360000|2021-08-17 13:52:40|884.8|884.7|884.9|884.4|884.9|884.7|884.8|884.4|3
1629208370000|2021-08-17 13:52:50|884.8|884.7|884.9|884.6|884.9|884.7|884.8|884.4|5
1629208380000|2021-08-17 13:53:00|885|884.5|885.1|884.9|885.4|884.9|885|884.5|1693
1629208390000|2021-08-17 13:53:10|885|884.8|885|884.7|885.1|884.8|885|884.4|358
1629208430000|2021-08-17 13:53:50|884.9|884.5|885|884.5|885|884.5|884.8|884.4|40
1629208440000|2021-08-17 13:54:00|885.1|884.6|885.1|884.8|885.1|884.9|885.1|884.6|352
1629208450000|2021-08-17 13:54:10||884.9||884.9||884.9||884.9|0
1629208460000|2021-08-17 13:54:20|885.2|885|885.6|885.2|885.6|885.2|885|884.7|3281
1629208470000|2021-08-17 13:54:30|885.7|885.3|885.6|885.3|885.9|885.3|885.6|885.3|0
1629208480000|2021-08-17 13:54:40|885.5|885.1|885.4|884.8|885.5|885.1|885.4|884.8|1739
1629208500000|2021-08-17 13:55:00|885.3|884.6|885|884.5|885.3|884.8|884.9|884.5|404
1629208510000|2021-08-17 13:55:10||884.7||884.7||884.7||884.7|0
1629208520000|2021-08-17 13:55:20|884.9||885||885||884.9||0
1629208530000|2021-08-17 13:55:30|884.9||885||885||884.8||0
1629208550000|2021-08-17 13:55:50|884.9|884.5|884.9|884.6|884.9|884.6|884.9|884.5|5
1629208560000|2021-08-17 13:56:00|885|884.7|885|884.7|885|884.7|885|884.7|431
1629208570000|2021-08-17 13:56:10|884.9|884.5|884.8|884.5|884.9|884.5|884.7|884.5|415
1629208580000|2021-08-17 13:56:20|884.7|884.3|884.7|884.5|884.9|884.5|884.5|884|878
1629208590000|2021-08-17 13:56:30|884.8|884.6|885|884.7|885|884.7|884.8|884.5|16
1629208600000|2021-08-17 13:56:40|885.1|884.8|885.1|884.8|885.2|884.9|885.1|884.8|1188
1629208620000|2021-08-17 13:57:00|885|884.5|884.8|884.5|885|884.5|884.8|884.5|376
1629208630000|2021-08-17 13:57:10|884.7|884.2|884.7|884.5|884.7|884.5|884.7|884.1|0
1629208640000|2021-08-17 13:57:20|884.8|884.2|884.6|884.1|884.8|884.3|884|883.7|13445
1629208650000|2021-08-17 13:57:30|884|883.9|884.5|884|884.6|884.2|884|883.7|24621
1629208660000|2021-08-17 13:57:40|884.4|883.9|883.9|883.5|884.4|884|883.9|883.3|1475
1629208680000|2021-08-17 13:58:00|883.8||883.8||883.8||883.8||0
1629208720000|2021-08-17 13:58:40|883.9|883.6|883.9|883.5|884.1|883.8|883.9|883.5|1058
1629208740000|2021-08-17 13:59:00||883.7||883.7||883.7||883.7|0
1629208780000|2021-08-17 13:59:40|883.8|883.5|883.9|883.5|883.9|883.5|883.8|883.5|71
1629208800000|2021-08-17 14:00:00|883.8|883.4|883.8|883.3|883.8|883.4|883.8|883.2|11
1629208810000|2021-08-17 14:00:10|883.9|883.4|883.9|883.5|883.9|883.5|883.7|883.4|889
1629208820000|2021-08-17 14:00:20|884.1|883.7|883.9|883.7|884.1|883.8|883.9|883.7|1041
1629208830000|2021-08-17 14:00:30||883.6||883.7||883.7||883.6|0
1629208840000|2021-08-17 14:00:40|883.8|883.6|883.7|883.5|883.8|883.6|883.7|883.5|249
1629208850000|2021-08-17 14:00:50|883.6|883.4|883.6|883.3|883.7|883.4|883.6|883.3|257
1629208860000|2021-08-17 14:01:00|883.7||883.7||883.7||883.7||0
1629208870000|2021-08-17 14:01:10|883.6||883.6||883.6||883.6||0
1629208880000|2021-08-17 14:01:20|883.7|883|883.5|883.1|883.7|883.3|883.4|883|2514
1629208890000|2021-08-17 14:01:30|883.3|883.2|883.5|883.2|883.6|883.2|883.1|883|3585
1629208910000|2021-08-17 14:01:50|883.4||883.5||883.5||883.4||0
1629208920000|2021-08-17 14:02:00|883.4|883|883.1|882.6|883.4|883|883.1|882.6|517
1629208930000|2021-08-17 14:02:10|883|883|883|882.7|883.2|883|883|882.6|4
1629208940000|2021-08-17 14:02:20|883.1|882.8|883.1|882.7|883.3|883|883.1|882.6|340
1629208950000|2021-08-17 14:02:30|883.2|882.8|883.7|883.4|884|883.6|883.2|882.8|1223
1629208960000|2021-08-17 14:02:40|883.9|883.3|883.9|883.5|884.1|883.5|883.9|883.3|2496
1629208970000|2021-08-17 14:02:50|883.8|883.4|883.6|883.2|883.8|883.5|883.6|883.2|485
1629209000000|2021-08-17 14:03:20|883.5|883.3|883.6|883.2|883.6|883.3|883.5|883.2|0
1629209020000|2021-08-17 14:03:40|883.7|883.3|883.7|883.3|883.9|883.5|883.7|883.2|259
1629209030000|2021-08-17 14:03:50|883.6||883.7||883.7||883.6||0
1629209040000|2021-08-17 14:04:00|883.8|883.4|883.7|883.3|883.9|883.4|883.7|883.3|0
1629209050000|2021-08-17 14:04:10|883.6||883.6||883.6||883.6||0
1629209060000|2021-08-17 14:04:20|883.5|883.1|883.4|883|883.5|883.3|883.3|883|574
1629209070000|2021-08-17 14:04:30|883.3|883.1|883.7|883.2|883.7|883.4|883.3|883.1|315
1629209080000|2021-08-17 14:04:40|883.6||883.6||883.6||883.6||0
1629209090000|2021-08-17 14:04:50|883.5|883.1|883.6|883.1|883.6|883.3|883.5|883.1|500
1629209100000|2021-08-17 14:05:00||883.2||883.2||883.2||883.2|0
1629209110000|2021-08-17 14:05:10|883.5|883.1|883.3|883|883.5|883.1|883.2|883|458
1629209120000|2021-08-17 14:05:20||883.1||883.1||883.1||883.1|0
1629209130000|2021-08-17 14:05:30|883.5|883.2|883.6|883.4|883.6|883.4|883.5|883.2|961
1629209140000|2021-08-17 14:05:40|883.7|883.5|883.9|883.5|884|883.7|883.7|883.4|808
1629209150000|2021-08-17 14:05:50|884|883.6|883.9|883.4|884.3|883.8|883.8|883.4|1111
1629209160000|2021-08-17 14:06:00||883.5||883.5||883.5||883.5|0
1629209170000|2021-08-17 14:06:10|884|883.6|884.4|884|884.7|884.3|884|883.6|2965
1629209180000|2021-08-17 14:06:20|884.5|884.1|884.7|884.3|884.7|884.3|884.5|884.1|284
1629209190000|2021-08-17 14:06:30|884.6|884.4|885|884.6|885.1|884.6|884.6|884.4|118
1629209200000|2021-08-17 14:06:40|884.9|884.5|884.9|884.4|884.9|884.5|884.9|884.4|0
1629209210000|2021-08-17 14:06:50|884.8|884.5|884.7|884.2|884.8|884.5|884.4|884|4803
1629209220000|2021-08-17 14:07:00|884.6|884.3|884.9|884.4|885.2|884.8|884.6|884.3|338
1629209230000|2021-08-17 14:07:10|884.8||884.8||884.8||884.8||0
1629209240000|2021-08-17 14:07:20|884.9|884.5|884.9|884.5|885|884.5|884.9|884.5|250
1629209250000|2021-08-17 14:07:30|885.1|884.6|885.3|884.7|885.4|885.2|884.7|884.6|3292
1629209280000|2021-08-17 14:08:00|885.2|884.5|884.6|884.4|885.2|884.5|884.6|884.2|179
1629209290000|2021-08-17 14:08:10|884.5|884.2|884.6|884.4|884.7|884.4|884.5|884.2|3
1629209300000|2021-08-17 14:08:20|884.5||884.6||884.6||884.5||0
1629209310000|2021-08-17 14:08:30|884.8|884.5|885|884.4|885|884.6|884.8|884.4|700
1629209320000|2021-08-17 14:08:40|884.9|884.6|885|884.5|885|884.6|884.9|884.4|0
1629209330000|2021-08-17 14:08:50|884.9|884.4|884.8|884.4|884.9|884.4|884.8|884.4|0
1629209340000|2021-08-17 14:09:00|884.9||884.9||884.9||884.9||0
1629209350000|2021-08-17 14:09:10|884.8|884.5|885.2|884.9|885.2|884.9|884.8|884.5|1526
1629209360000|2021-08-17 14:09:20|885.3|885|885.4|885.1|885.4|885.1|885.3|884.8|765
1629209370000|2021-08-17 14:09:30|885.3|885|885.2|884.8|885.3|885.1|885.1|884.7|784
1629209380000|2021-08-17 14:09:40|885.1|884.6|884.9|884.6|885.1|884.6|884.9|884.6|217
1629209390000|2021-08-17 14:09:50|884.8|884.7|885|884.6|885|884.7|884.7|884.6|431
1629209400000|2021-08-17 14:10:00||884.7||884.7||884.7||884.7|0
1629209410000|2021-08-17 14:10:10|884.9||884.9||884.9||884.9||0
1629209430000|2021-08-17 14:10:30|885|884.8|885.4|885.1|885.6|885.3|884.8|884.7|13001
1629209440000|2021-08-17 14:10:40|885.5|885.2|885.6|885.3|886|885.6|885.4|885.1|626
1629209450000|2021-08-17 14:10:50|885.7|885.4|885.6|885.4|885.7|885.4|885.6|885.3|0
1629209460000|2021-08-17 14:11:00|885.7|885.5|885.6|885.5|885.9|885.6|885.6|885.5|310
1629209470000|2021-08-17 14:11:10|885.8|885.6|886|885.6|886|885.7|885.8|885.6|860
1629209480000|2021-08-17 14:11:20||885.7||885.6||885.7||885.6|0
1629209490000|2021-08-17 14:11:30|886.1|885.7|885.6|885.4|886.2|885.9|885.5|885.4|3994
1629209500000|2021-08-17 14:11:40|885.5|885.1|885.4|885.1|885.5|885.1|885.4|885|4
1629209510000|2021-08-17 14:11:50|885.5|885|885.7|885.3|886.1|885.6|885.5|885|12584
1629209520000|2021-08-17 14:12:00|885.8|885.4|885.8|885.4|885.8|885.4|885.7|885.4|0
1629209530000|2021-08-17 14:12:10|885.7||885.7||885.8||885.7||0
1629209540000|2021-08-17 14:12:20|885.8||885.7||885.8||885.7||0
1629209580000|2021-08-17 14:13:00|885.8|885.5|886.2|885.8|886.4|886.2|885.7|885.5|4165
1629209590000|2021-08-17 14:13:10|886.1|885.9|886.2|885.9|886.2|885.9|886.1|885.9|0
1629209600000|2021-08-17 14:13:20|886.3|886|886.9|886.5|887|886.7|886.3|886|3598
1629209620000|2021-08-17 14:13:40||886.6||886.6||886.6||886.6|0
1629209630000|2021-08-17 14:13:50|887|886.7|887.6|887.2|887.7|887.2|886.9|886.6|6283
1629209640000|2021-08-17 14:14:00|887.7|887.3|888.1|887.5|888.2|887.5|887.7|887.3|0
1629209650000|2021-08-17 14:14:10|888|887.6|888.1|887.7|888.1|887.8|888|887.6|0
1629209660000|2021-08-17 14:14:20|888.2|887.8|888.4|887.8|888.4|888.2|888.2|887.8|2136
1629209670000|2021-08-17 14:14:30|888.5|888|888.4|888|888.5|888.3|888.4|888|811
1629209680000|2021-08-17 14:14:40|888.5|888.1|888.4|888.1|888.5|888.1|888.4|888|0
1629209690000|2021-08-17 14:14:50|888.3|888|887.3|886.6|888.3|888|887.3|886.5|1378
1629209700000|2021-08-17 14:15:00|887.2|886.4|886.8|886.2|887.2|886.4|886.7|886.1|2
1629209710000|2021-08-17 14:15:10|886.7|886.3|886.7|886.3|886.7|886.3|886.7|886.3|0
1629209730000|2021-08-17 14:15:30|886.8|886.4|886.8|886.4|886.9|886.4|886.7|886.3|54
1629209740000|2021-08-17 14:15:40|886.7|886.3|886.8|886.4|887|886.9|886.6|886.3|7513
1629209770000|2021-08-17 14:16:10|886.9|886.5|887.2|886.7|887.3|886.9|886.9|886.4|2703
1629209790000|2021-08-17 14:16:30|887.1|886.5|886.9|886.5|887.1|886.7|886.8|886.4|1328
1629209800000|2021-08-17 14:16:40|886.8|886.4|886.8|886.4|886.8|886.4|886.8|886.4|800
1629209810000|2021-08-17 14:16:50|886.7|886.2|886.6|886.3|886.7|886.3|886.5|886.1|9
1629209820000|2021-08-17 14:17:00|886.5|886.1|886.3|885.8|886.5|886.3|886.3|885.8|7
1629209830000|2021-08-17 14:17:10|886.4|886.3|886.1|885.8|886.4|886.3|886|885.8|2500
1629209840000|2021-08-17 14:17:20|886||886||886||886||0
1629209850000|2021-08-17 14:17:30|885.9|885.6|885.9|885.4|885.9|885.8|885.6|885.1|1433
1629209870000|2021-08-17 14:17:50|885.8||885.7||885.8||885.7||18
1629209880000|2021-08-17 14:18:00|885.6|885.1|885.1|884.6|885.6|885.4|885|884.6|2306
1629209890000|2021-08-17 14:18:10||884.7||884.7||884.9||884.6|0
1629209900000|2021-08-17 14:18:20|||||||||200
1629209910000|2021-08-17 14:18:30|885||885||885||885||0
1629209920000|2021-08-17 14:18:40|884.9|884.6|884.8|884.6|884.9|884.6|884.8|884.6|276
1629209930000|2021-08-17 14:18:50|||||||||6
1629209960000|2021-08-17 14:19:20|884.9|884.7|884.9|884.7|885.1|884.9|884.8|884.6|3705
1629209970000|2021-08-17 14:19:30|885|884.8|885.2|885|885.2|885|885|884.7|2205
1629209980000|2021-08-17 14:19:40|885.1|884.8|884.7|884.4|885.1|884.8|884.6|884|409
1629209990000|2021-08-17 14:19:50|884.8|884.5|884.8|884.5|885|884.6|884.8|884.4|0
1629210000000|2021-08-17 14:20:00|884.7|884.6|885|884.7|885.2|884.7|884.7|884.4|249
1629210010000|2021-08-17 14:20:10|885.1|884.8|885.7|885.4|885.9|885.4|885.1|884.8|2521
1629210020000|2021-08-17 14:20:20|885.8|885.5|885.8|885.5|885.9|885.5|885.8|885.4|309
1629210030000|2021-08-17 14:20:30|885.7|885.3|885.4|885|885.7|885.3|885.4|885|362
1629210040000|2021-08-17 14:20:40|885.3|884.8|885.6|885.2|885.8|885.6|885.2|884.8|16527
1629210050000|2021-08-17 14:20:50|885.5||885.5||885.6||885.5||0
1629210060000|2021-08-17 14:21:00|885.6|885.3|885.7|885.5|885.7|885.5|885.6|885.3|596
1629210070000|2021-08-17 14:21:10|885.8||885.8||885.8||885.8||2638
1629210090000|2021-08-17 14:21:30|885.7|885.3|885.2|884.7|885.7|885.3|885.1|884.7|538
1629210100000|2021-08-17 14:21:40||885||885||885||885|0
1629210120000|2021-08-17 14:22:00|885.3|884.8|885.2|884.8|885.3|884.8|885.2|884.7|1079
1629210130000|2021-08-17 14:22:10|885.3|884.9|885.2|884.8|885.3|884.9|885.2|884.8|0
1629210140000|2021-08-17 14:22:20|885.1||885||885.2||884.9||0
1629210150000|2021-08-17 14:22:30|884.9||885||885||884.9||0
1629210160000|2021-08-17 14:22:40|885.1|884.9|885.2|884.8|885.3|885.1|885|884.8|870
1629210170000|2021-08-17 14:22:50|885.1||885||885.1||885||0
1629210180000|2021-08-17 14:23:00|884.9||884.9||884.9||884.9||0
1629210190000|2021-08-17 14:23:10|||||||||7
1629210210000|2021-08-17 14:23:30|||||||||100
1629210230000|2021-08-17 14:23:50|884.8|884.6|884.4|884.1|884.8|884.6|884.3|884|1121
1629210240000|2021-08-17 14:24:00|884.3|884|884.4|884|884.4|884|884.3|884|4
1629210260000|2021-08-17 14:24:20|884.5|884.1|884.4|884.1|884.7|884.1|884.3|884|1361
1629210280000|2021-08-17 14:24:40|884.5|884|884.6|884.3|884.8|884.4|884.5|884|519
1629210290000|2021-08-17 14:24:50|884.5|884.2|884.5|884.1|884.5|884.2|884.5|884.1|2
1629210310000|2021-08-17 14:25:10|884.4|884.2|884.5|884.2|884.5|884.2|884.3|884.2|294
1629210320000|2021-08-17 14:25:20|884.4|884.1|884.4|884.1|884.4|884.2|884.4|884.1|0
1629210330000|2021-08-17 14:25:30|884.5|884.2|884.5|884.1|884.5|884.3|884.5|884.1|374
1629210340000|2021-08-17 14:25:40|884.4|884.2|884.4|884.1|884.4|884.2|884.4|884.1|0
1629210350000|2021-08-17 14:25:50|884.3|884.2|884.4|884.1|884.4|884.2|884.3|884.1|188
1629210360000|2021-08-17 14:26:00|884.5|884.2|884.5|884.2|884.5|884.3|884.5|884.1|710
1629210370000|2021-08-17 14:26:10||884.1||884.2||884.3||884.1|310
1629210380000|2021-08-17 14:26:20||884.3||884.3||884.3||884.3|0
1629210390000|2021-08-17 14:26:30|884.4|884.1|884.4|884.1|884.5|884.1|884.4|884.1|25
1629210410000|2021-08-17 14:26:50|884.3||884.4||884.4||884.3||100
1629210420000|2021-08-17 14:27:00|884.3||884.5||884.5||884.3||0
1629210430000|2021-08-17 14:27:10||884.2||884.1||884.2||884.1|40
1629210440000|2021-08-17 14:27:20|884.4||884.4||884.5||884.4||0
1629210450000|2021-08-17 14:27:30|884.3|884|884.3|884|884.3|884.1|884.2|884|374
1629210460000|2021-08-17 14:27:40|884.4|884.1|884.4|884|884.4|884.2|884.2|884|211
1629210470000|2021-08-17 14:27:50|884.5|884.1|884.5|884.2|884.5|884.3|884.5|884.1|14
1629210490000|2021-08-17 14:28:10||884.3||884.2||884.3||884.2|0
1629210530000|2021-08-17 14:28:50|884.6|884.3|884.6|884.2|884.6|884.3|884.4|884.2|828
1629210540000|2021-08-17 14:29:00|884.5|884|884.3|884|884.5|884.2|884.2|884|571
1629210560000|2021-08-17 14:29:20|884.2|883.9|884.3|883.9|884.3|884|884.1|883.8|1109
1629210570000|2021-08-17 14:29:30|884.2|883.8|884|883.7|884.2|883.8|883.8|883.7|2665
1629210580000|2021-08-17 14:29:40|884.1|883.8|883.9|883.7|884.1|883.8|883.9|883.7|1914
1629210590000|2021-08-17 14:29:50|883.8|883.6|883.9|883.6|883.9|883.6|883.7|883.6|2532
1629210620000|2021-08-17 14:30:20|883.8|883.7|883.8|883.6|884.1|883.8|883.8|883.6|3137
1629210630000|2021-08-17 14:30:30|883.9|883.7|884.1|883.7|884.2|883.8|883.9|883.7|124
1629210640000|2021-08-17 14:30:40|884.2|883.8|883.8|883.5|884.3|883.8|883.7|883.4|2677
1629210650000|2021-08-17 14:30:50|883.9|883.3|883.6|883.2|883.9|883.3|883.6|883.2|23
1629210660000|2021-08-17 14:31:00|883.7|883.3|883.5|883.3|883.7|883.4|883.4|883.2|1866
1629210670000|2021-08-17 14:31:10|883.6|883.5|883.1|882.8|883.8|883.5|882.9|882.8|15767
1629210690000|2021-08-17 14:31:30|883|882.7|883.3|882.8|883.4|882.8|882.8|882.3|1935
1629210700000|2021-08-17 14:31:40|883.1||883.1||883.1||883.1||0
1629210730000|2021-08-17 14:32:10|883|882.7|883.4|883|883.5|883.1|882.7|882.6|2653
1629210740000|2021-08-17 14:32:20||883.1||883||883.1||883|0
1629210760000|2021-08-17 14:32:40|883.3|882.8|883.1|882.8|883.3|882.8|883.1|882.7|803
1629210770000|2021-08-17 14:32:50|883|882.6|882.8|882.6|883|882.6|882.8|882.6|35
1629210780000|2021-08-17 14:33:00|882.7|882.7|882.8|882.6|882.8|882.7|882.7|882.6|3865
1629210790000|2021-08-17 14:33:10|882.9|882.7|883.1|882.7|883.1|882.8|882.9|882.6|2264
1629210800000|2021-08-17 14:33:20|883.2|882.8|883.1|882.8|883.4|883.1|883.1|882.8|948
1629210810000|2021-08-17 14:33:30|883|882.7|883|882.7|883.1|882.7|883|882.7|0
1629210820000|2021-08-17 14:33:40||882.6||882.6||882.6||882.6|0
1629210830000|2021-08-17 14:33:50|882.9||882.8||882.9||882.8||0
1629210850000|2021-08-17 14:34:10|882.7||882.7||882.8||882.7||509
1629210860000|2021-08-17 14:34:20|||||||||1000
1629210870000|2021-08-17 14:34:30|882.8||882.8||882.9||882.8||2013
1629210880000|2021-08-17 14:34:40|882.9|882.2|882.4|882.1|882.9|882.4|882.2|882|16312
1629210890000|2021-08-17 14:34:50|882.3|882.2|882.7|882.5|882.8|882.5|882.3|882.2|2070
1629210900000|2021-08-17 14:35:00|882.8|882.6|882.9|882.5|883|882.6|882.8|882.5|105
1629210910000|2021-08-17 14:35:10|883|882.6|883|882.6|883.1|882.6|883|882.5|0
1629210920000|2021-08-17 14:35:20|883.1|882.7|883.1|882.6|883.1|882.8|883.1|882.6|0
1629210930000|2021-08-17 14:35:30|883||882.9||883||882.9||0
1629210940000|2021-08-17 14:35:40|882.8|882.5|882.8|882.5|882.9|882.5|882.8|882.5|5
1629210960000|2021-08-17 14:36:00|882.9|882.6|883.9|883.4|884|883.4|882.9|882.6|2386
1629210970000|2021-08-17 14:36:10|884|883.5|884.2|883.7|884.2|883.7|884|883.5|0
1629210990000|2021-08-17 14:36:30|884.1|883.6|883.6|883.1|884.1|883.6|883.5|883.1|525
1629211000000|2021-08-17 14:36:40|883.7||883.7||883.7||883.7||0
1629211010000|2021-08-17 14:36:50|883.6|883.4|883.7|883.2|883.7|883.4|883.5|883.1|1627
1629211020000|2021-08-17 14:37:00|883.6|883.3|883.6|883.3|883.6|883.4|883.6|883.2|0
1629211030000|2021-08-17 14:37:10|883.7|883.4|883.9|883.4|884|883.6|883.7|883.4|276
1629211040000|2021-08-17 14:37:20|883.8|883.5|883.5|883.3|883.9|883.6|883.5|883.3|5
1629211050000|2021-08-17 14:37:30|883.6|883.4|883.9|883.5|883.9|883.5|883.6|883.4|1146
1629211060000|2021-08-17 14:37:40|883.8||883.7||883.8||883.7||0
1629211070000|2021-08-17 14:37:50|883.6|883.4|883.5|883.3|883.6|883.4|883.5|883.3|6
1629211080000|2021-08-17 14:38:00|883.6|883.4|883.6|883.3|884|883.5|883.3|883.1|3883
1629211090000|2021-08-17 14:38:10|883.9|883.4|884.1|883.6|884.1|883.7|883.8|883.3|2008
1629211100000|2021-08-17 14:38:20|884|883.7|884.1|883.7|884.1|883.7|884|883.6|0
1629211110000|2021-08-17 14:38:30|883.8|883.8|884|883.7|884.2|883.9|883.8|883.7|247
1629211120000|2021-08-17 14:38:40|884.1|883.8|884|883.7|884.1|883.8|883.9|883.7|1500
1629211150000|2021-08-17 14:39:10||883.8||883.7||883.8||883.7|2
1629211160000|2021-08-17 14:39:20|884.1|883.8|884.1|883.6|884.2|883.9|883.7|883.6|2949
1629211170000|2021-08-17 14:39:30||883.7||883.6||883.7||883.6|0
1629211180000|2021-08-17 14:39:40|884||883.8||884||883.8||0
1629211190000|2021-08-17 14:39:50|883.9||883.9||884||883.7||0
1629211200000|2021-08-17 14:40:00|883.8|883.4|883.6|883.3|883.8|883.4|883.6|883.2|8
1629211210000|2021-08-17 14:40:10|883.5|883.2|883.3|883.1|883.6|883.2|883.3|883.1|4
1629211260000|2021-08-17 14:41:00|883.4|883.2|883.8|883.5|883.9|883.7|883.4|883.1|3083
1629211280000|2021-08-17 14:41:20|883.9|883.6|884|883.6|884.1|883.7|883.9|883.5|418
1629211300000|2021-08-17 14:41:40|884.1|883.8|883.9|883.6|884.2|883.8|883.9|883.6|1241
1629211310000|2021-08-17 14:41:50|884|883.7|884|883.7|884|883.8|884|883.7|2150
1629211320000|2021-08-17 14:42:00|883.9|883.6|883.9|883.6|884|883.6|883.9|883.6|0
1629211330000|2021-08-17 14:42:10|884||883.9||884||883.9||0
1629211340000|2021-08-17 14:42:20|884||884||884.1||883.9||150
1629211350000|2021-08-17 14:42:30|884.1||884||884.1||884||0
1629211360000|2021-08-17 14:42:40|884.1||883.9||884.1||883.9||304
1629211380000|2021-08-17 14:43:00|884.1|883.7|884|883.7|884.3|884|884|883.7|237
1629211390000|2021-08-17 14:43:10|884.2|883.8|884.3|883.9|884.3|883.9|884.2|883.8|229
1629211400000|2021-08-17 14:43:20|884.2||884.2||884.2||884.1||0
1629211420000|2021-08-17 14:43:40|884.1|883.7|884|883.9|884.1|883.9|884|883.6|61
1629211440000|2021-08-17 14:44:00|883.9|883.7|883.9|883.6|883.9|883.8|883.8|883.6|218
1629211450000|2021-08-17 14:44:10|884|883|883.6|883.1|884|883.4|883.5|883|10495
1629211490000|2021-08-17 14:44:50|883.5||883.6||883.6||883.5||195
1629211540000|2021-08-17 14:45:40|883.7|883.2|884|883.6|884|883.7|883.7|883.2|1675
1629211550000|2021-08-17 14:45:50|883.9||883.9||883.9||883.9||0
1629211560000|2021-08-17 14:46:00|883.8|883.5|884|883.4|884|883.6|883.7|883.2|402
1629211570000|2021-08-17 14:46:10|884.1|883.5|884.1|883.5|884.1|883.6|884.1|883.5|700
1629211580000|2021-08-17 14:46:20|884.3|883.6|884.3|883.8|884.4|883.8|884.3|883.6|3900
1629211610000|2021-08-17 14:46:50|884.2||884||884.2||884||0
1629211650000|2021-08-17 14:47:30|||||||||12
1629211660000|2021-08-17 14:47:40|883.9|883.6|883.9|883.4|884|883.6|883.7|883.2|658
1629211670000|2021-08-17 14:47:50|883.8|883.3|883.4|883.3|883.8|883.3|883.4|883|7
1629211700000|2021-08-17 14:48:20|883.5|883.4|883.8|883.3|883.8|883.4|883.5|883.3|1212
1629211710000|2021-08-17 14:48:30|883.9|883.4|883.9|883.3|883.9|883.4|883.9|883.3|0
1629211720000|2021-08-17 14:48:40||883.4||883.4||883.4||883.4|0
1629211730000|2021-08-17 14:48:50|883.7|883.5|884.1|883.6|884.2|883.7|883.7|883.5|222
1629211740000|2021-08-17 14:49:00|884.2|883.7|884.2|883.9|884.3|883.9|884.1|883.7|0
1629211750000|2021-08-17 14:49:10||883.8||883.8||883.8||883.8|0
1629211760000|2021-08-17 14:49:20|884.1|883.9|884.2|883.9|884.2|883.9|884.1|883.9|0
1629211770000|2021-08-17 14:49:30||883.8||883.8||883.8||883.8|0
1629211780000|2021-08-17 14:49:40|884.1||884.1||884.2||884.1||0
1629211790000|2021-08-17 14:49:50|884.2||884.2||884.2||884.1||0
1629211800000|2021-08-17 14:50:00|884.1|883.7|884.1|883.6|884.1|883.7|883.8|883.6|20
1629211810000|2021-08-17 14:50:10|884||883.9||884||883.9||0
1629211820000|2021-08-17 14:50:20|883.8|883.3|883.7|883.2|883.9|883.3|883.7|883.2|6
1629211830000|2021-08-17 14:50:30|883.8|883.6|883.9|883.6|883.9|883.6|883.8|883.6|60
1629211850000|2021-08-17 14:50:50|883.8|883.3|883.5|883|883.8|883.3|883.5|883|59
1629211860000|2021-08-17 14:51:00|883.6|883.3|883.4|883|883.6|883.4|883.4|883|195
1629211870000|2021-08-17 14:51:10|883.5|883.1|883.4|883.1|883.5|883.3|883.4|883.1|258
1629211880000|2021-08-17 14:51:20|883.5|883.2|883.6|883.2|883.7|883.5|883.4|883.1|1510
1629211890000|2021-08-17 14:51:30|883.5|883.1|883.5|883.2|883.5|883.2|883.5|883.1|2
1629211900000|2021-08-17 14:51:40|883.4|883.1|883.5|883|883.6|883.2|883.4|883|157
1629211910000|2021-08-17 14:51:50|883.4|883.1|883.5|883|883.6|883.2|883.2|883|131
1629211920000|2021-08-17 14:52:00|||||||||3
1629211940000|2021-08-17 14:52:20||883.1||883.2||883.2||883.1|325
1629211950000|2021-08-17 14:52:30|883.6|883.3|883.5|883.2|883.7|883.3|883.5|883.2|250
1629211970000|2021-08-17 14:52:50||883.3||883.2||883.3||883.2|0
1629211980000|2021-08-17 14:53:00||883.3||883.3||883.3||883.3|0
1629211990000|2021-08-17 14:53:10|883.4|883.2|883.4|883.2|883.4|883.2|883.4|883.2|233
1629212000000|2021-08-17 14:53:20|883.3||883.5||883.5||883.3||0
1629212030000|2021-08-17 14:53:50|883.4||883.5||883.5||883.4||0
1629212040000|2021-08-17 14:54:00|883.4|883|883.4|883.1|883.4|883.1|883.3|883|7
1629212050000|2021-08-17 14:54:10|883.3||883.2||883.3||883.2||0
1629212100000|2021-08-17 14:55:00|883.1|883|883.1|882.7|883.2|883|883|882.6|620
1629212120000|2021-08-17 14:55:20|883.2|882.8|883.2|883|883.4|883.1|883.1|882.8|1387
1629212130000|2021-08-17 14:55:30|883.3|883.1|883.5|883.1|883.5|883.2|883.3|883.1|26
1629212140000|2021-08-17 14:55:40|883.4|883|883.4|883|883.4|883|883.3|883|0
1629212150000|2021-08-17 14:55:50|883.3||883.3||883.3||883.3||0
1629212160000|2021-08-17 14:56:00|883.2|882.8|882.8|882.6|883.3|882.8|882.8|882.6|1575
1629212170000|2021-08-17 14:56:10|882.7||882.8||882.8||882.7||0
1629212180000|2021-08-17 14:56:20|882.7|882.4|882.8|882.3|882.8|882.4|882.6|882.2|15
1629212190000|2021-08-17 14:56:30|||||||||120
1629212210000|2021-08-17 14:56:50|882.9|882.4|882.9|882.4|883|882.4|882.9|882.4|0
1629212230000|2021-08-17 14:57:10|882.8|882.3|882.8|882.4|882.8|882.4|882.8|882.3|0
1629212240000|2021-08-17 14:57:20||882.3||882.3||882.3||882.3|0
1629212250000|2021-08-17 14:57:30|882.7||882.7||882.7||882.7||0
1629212260000|2021-08-17 14:57:40|882.6||882.6||882.6||882.6||0
1629212270000|2021-08-17 14:57:50|882.7|882.4|882.7|882.4|882.7|882.4|882.7|882.4|413
1629212280000|2021-08-17 14:58:00|882.6|882.3|882.6|882.3|882.7|882.3|882.5|882.3|287
1629212290000|2021-08-17 14:58:10|882.5|882.1|882.3|882|882.6|882.1|882.2|882|359
1629212300000|2021-08-17 14:58:20|882.4|882.1|882.3|882|882.4|882.1|882.3|882|0
1629212310000|2021-08-17 14:58:30||882.1||882||882.1||882|0
1629212320000|2021-08-17 14:58:40|882.2|882.1|882.2|882|882.3|882.1|882.1|882|3674
1629212330000|2021-08-17 14:58:50|||||||||40
1629212340000|2021-08-17 14:59:00|882.3||882.2||882.3||882.1||2635
1629212390000|2021-08-17 14:59:50||882.1||882||882.1||882|0
1629212400000|2021-08-17 15:00:00|882.3|882.1|882.8|882.4|882.9|882.5|882.3|882|838
1629212410000|2021-08-17 15:00:10|882.7||882.6||882.7||882.6||0
1629212430000|2021-08-17 15:00:30|882.5|882.2|882.5|882.1|882.6|882.2|882.4|882|7
1629212440000|2021-08-17 15:00:40|882.6||882.6||882.6||882.6||0
1629212460000|2021-08-17 15:01:00|882.5||882.5||882.5||882.5||0
1629212480000|2021-08-17 15:01:20|882.4||882.2||882.4||882.2||2
1629212500000|2021-08-17 15:01:40|882.1|882|882.2|882|882.2|882|882.1|882|6
1629212510000|2021-08-17 15:01:50|882.1||882.1||882.1||882.1||0
1629212520000|2021-08-17 15:02:00|882.3|882.2|882.2|882.1|882.4|882.2|882.2|882|15328
1629212530000|2021-08-17 15:02:10|882.3|882.2|883|882.6|883|882.6|882.3|882.2|654
1629212540000|2021-08-17 15:02:20|882.9|882.5|883.2|882.9|883.5|883|882.9|882.5|252
1629212550000|2021-08-17 15:02:30|883|883|883.2|882.9|883.2|883|883|882.9|3
1629212560000|2021-08-17 15:02:40|883.3|883|883.5|883|883.7|883.2|883.3|882.9|134
1629212570000|2021-08-17 15:02:50|883.4||883.3||883.4||883.3||0
1629212580000|2021-08-17 15:03:00|883.4|883.1|883.5|883.2|883.6|883.3|883.4|883.1|469
1629212600000|2021-08-17 15:03:20|883.4|883|883.2|882.9|883.4|883|883.2|882.8|375
1629212610000|2021-08-17 15:03:30|883.3|883|883.6|883.2|883.6|883.2|883.3|883|136
1629212620000|2021-08-17 15:03:40|883.5||883.5||883.5||883.5||0
1629212630000|2021-08-17 15:03:50|883.4||883.5||883.5||883.4||0
1629212650000|2021-08-17 15:04:10|883.2|883.1|883.5|883.1|883.5|883.1|883.2|882.9|32
1629212660000|2021-08-17 15:04:20|883.6|883.2|883.8|883.3|883.9|883.5|883.4|883.2|1775
1629212670000|2021-08-17 15:04:30|883.7|883.2|883.4|883.1|883.7|883.2|883.4|883.1|443
1629212700000|2021-08-17 15:05:00||883.2||883.1||883.2||883.1|0
1629212710000|2021-08-17 15:05:10|883.5|883.2|883.9|883.6|884|883.6|883.5|883.2|436
1629212720000|2021-08-17 15:05:20|884||883.9||884||883.9||0
1629212730000|2021-08-17 15:05:30|884||884||884||883.9||0
1629212740000|2021-08-17 15:05:40|883.9||884||884||883.9||0
1629212750000|2021-08-17 15:05:50|883.9|883.7|884.1|883.8|884.3|884|883.9|883.6|1978
1629212760000|2021-08-17 15:06:00|884|883.6|884|883.6|884.1|883.6|883.9|883.6|264
1629212770000|2021-08-17 15:06:10|883.9||884||884||883.9||0
1629212780000|2021-08-17 15:06:20||883.7||883.6||883.7||883.6|0
1629212790000|2021-08-17 15:06:30|883.9||883.9||883.9||883.9||0
1629212800000|2021-08-17 15:06:40|||||||||1
1629212820000|2021-08-17 15:07:00|883.8||883.8||884||883.8||0
1629212830000|2021-08-17 15:07:10|883.7|883.4|883.5|883.2|883.7|883.4|883.5|883.1|258
1629212840000|2021-08-17 15:07:20||883.3||883.3||883.3||883.3|0
1629212850000|2021-08-17 15:07:30|883.6|883.4|883.7|883.4|883.9|883.5|883.6|883.2|1684
1629212880000|2021-08-17 15:08:00|883.8|883.5|884|883.5|884|883.8|883.8|883.4|330
1629212910000|2021-08-17 15:08:30|884.1|883.6|884.1|883.8|884.1|883.9|884.1|883.6|1510
1629212960000|2021-08-17 15:09:20|884|883.7|883.8|883.5|884|883.7|883.8|883.5|1813
1629212970000|2021-08-17 15:09:30|883.9|883.6|883.9|883.6|883.9|883.8|883.9|883.5|127
1629212980000|2021-08-17 15:09:40|884|883.7|883.9|883.7|884|883.8|883.9|883.6|1000
1629212990000|2021-08-17 15:09:50|884|883.8|884.1|883.9|884.1|883.9|884|883.8|75
1629213000000|2021-08-17 15:10:00|884|883.7|883.8|883.6|884|883.7|883.7|883.5|33
1629213010000|2021-08-17 15:10:10|883.9|883.7|883.8|883.5|884.1|883.8|883.8|883.5|673
1629213030000|2021-08-17 15:10:30|883.9|883.6|883.8|883.5|884|883.6|883.8|883.5|170
1629213060000|2021-08-17 15:11:00|883.9|883.6|883.4|883|884.1|883.8|883.4|883|18587
1629213070000|2021-08-17 15:11:10|883.3|882.9|883.4|883.2|883.5|883.4|883.2|882.8|3927
1629213080000|2021-08-17 15:11:20|883.5|883.3|883.5|883.3|883.5|883.3|883.5|883.3|283
1629213090000|2021-08-17 15:11:30|883.6|883.4|883.8|883.6|883.8|883.6|883.6|883.4|1002
1629213100000|2021-08-17 15:11:40|883.9|883.7|883.6|883.3|884.1|883.8|883.6|883.3|352
1629213110000|2021-08-17 15:11:50|883.5||883.5||883.5||883.5||0
1629213120000|2021-08-17 15:12:00|883.4||883.4||883.5||883.4||0
1629213130000|2021-08-17 15:12:10|883.5|883.1|883.4|883.2|883.6|883.2|883.4|883.1|2022
1629213140000|2021-08-17 15:12:20|883|882.9|883.2|882.9|883.4|883|883|882.7|15694
1629213150000|2021-08-17 15:12:30|883.4|883|883.1|882.7|883.4|883.3|882.8|882.3|7532
1629213160000|2021-08-17 15:12:40|883|882.6|882.7|882.2|883|882.6|882.7|882.2|513
1629213190000|2021-08-17 15:13:10||882.3||882.2||882.3||882.2|0
1629213200000|2021-08-17 15:13:20|882.8|882.3|882.7|882.3|882.9|882.3|882.7|882.3|0
1629213220000|2021-08-17 15:13:40|882.8|882.4|882.9|882.7|883|882.7|882.8|882.4|14
1629213240000|2021-08-17 15:14:00|882.8|882.5|882.7|882.3|882.9|882.5|882.7|882.3|108
1629213250000|2021-08-17 15:14:10||882.4||882.4||882.4||882.4|0
1629213260000|2021-08-17 15:14:20|882.6|882.5|882.6|882.3|882.6|882.5|882.6|882.3|0
1629213280000|2021-08-17 15:14:40|882.7|882.1|882.2|881.7|882.7|882.1|882.2|881.7|3237
1629213290000|2021-08-17 15:14:50|882.1|881.6|882|881.6|882.1|881.6|882|881.6|0
1629213300000|2021-08-17 15:15:00|882.4|881.5|882.2|881.7|882.5|882|882.2|881.5|694
1629213310000|2021-08-17 15:15:10|882|881.9|882.2|881.7|882.4|881.9|882|881.7|43
1629213320000|2021-08-17 15:15:20|882.4|881.9|881.7|881.2|882.4|881.9|881.7|881.2|55
1629213330000|2021-08-17 15:15:30|881.9|881.3|882.1|881.4|882.1|881.5|881.7|881.2|3246
1629213340000|2021-08-17 15:15:40|881.9|881.2|881.9|881.3|881.9|881.3|881.9|881.2|0
1629213360000|2021-08-17 15:16:00|882.1|881.4|881.9|881.5|882.1|881.5|881.5|881.1|18230
1629213370000|2021-08-17 15:16:10|882.1|881.3|881.8|881.2|882.1|881.3|881.6|881|382
1629213380000|2021-08-17 15:16:20|881.6|881|881.5|881.1|881.6|881.1|881.3|880.8|1503
1629213390000|2021-08-17 15:16:30|881.6|881|881.4|880.9|881.8|881.2|881.3|880.8|446
1629213400000|2021-08-17 15:16:40|881.2|880.7|881|880.4|881.4|880.9|881|880.3|200
1629213440000|2021-08-17 15:17:20|880.8|880.3|881.4|881|881.5|881.1|880.8|880.1|1578
1629213450000|2021-08-17 15:17:30|881.3|880.8|881.4|880.8|881.4|880.9|881.1|880.6|180
1629213460000|2021-08-17 15:17:40|881.2|880.9|881.2|880.7|881.4|880.9|881.2|880.6|0
1629213470000|2021-08-17 15:17:50|881.4|880.9|881.5|881|881.5|881|881.3|880.8|410
1629213480000|2021-08-17 15:18:00|881.2|880.7|881.3|880.7|881.5|880.9|881.2|880.7|203
1629213490000|2021-08-17 15:18:10|881.4|880.9|881.3|880.7|881.5|880.9|881.2|880.7|1708
1629213500000|2021-08-17 15:18:20|881.6|881.2|881.9|881.4|881.9|881.4|881.6|881.2|108
1629213510000|2021-08-17 15:18:30|881.7|881.2|881.9|881.4|881.9|881.4|881.7|881.2|364
1629213520000|2021-08-17 15:18:40|881.8|881.2|881.5|881|881.9|881.2|881.3|880.8|550
1629213530000|2021-08-17 15:18:50|881.6|881.1|881.5|881.1|881.6|881.1|881.3|880.9|45
1629213540000|2021-08-17 15:19:00|881.3|880.8|881.7|881.2|881.7|881.2|881.3|880.8|0
1629213550000|2021-08-17 15:19:10|882.1|881.1|882.1|881.6|882.1|881.6|881.9|881.1|101
1629213560000|2021-08-17 15:19:20|881.9|881.5|881.6|881.1|882.1|881.7|881.6|881.1|505
1629213570000|2021-08-17 15:19:30||881.2||881.1||881.2||881.1|0
1629213580000|2021-08-17 15:19:40|881.8|881.3|881.6|881.1|881.8|881.3|881.6|881.1|0
1629213590000|2021-08-17 15:19:50|881.8|881.3|882.1|881.6|882.1|881.6|881.8|881.3|284
1629213610000|2021-08-17 15:20:10|881.9|881.5|882.1|881.7|882.1|881.7|881.9|881.5|137
1629213640000|2021-08-17 15:20:40|882|881.5|882|881.6|882|881.6|882|881.5|416
1629213650000|2021-08-17 15:20:50|882.2|881.8|882.3|881.8|882.3|881.9|882.2|881.8|903
1629213660000|2021-08-17 15:21:00|882.6|882|882.5|882|882.6|882|882.3|881.8|2
1629213670000|2021-08-17 15:21:10|882.3|881.8|882|881.7|882.3|881.9|882|881.7|22
1629213680000|2021-08-17 15:21:20|882.4|881.8|882.4|881.8|882.4|881.8|882.4|881.8|472
1629213690000|2021-08-17 15:21:30|882.6|882|882.3|881.8|882.6|882|882.3|881.7|260
1629213700000|2021-08-17 15:21:40|882.4|882.1|882.9|882.5|883|882.5|882.4|882.1|2148
1629213710000|2021-08-17 15:21:50|882.7|882.3|883.2|882.5|883.2|882.5|882.6|882.1|1192
1629213720000|2021-08-17 15:22:00|883.1||883.1||883.1||883.1||0
1629213730000|2021-08-17 15:22:10|883|882.7|883.2|882.9|883.2|882.9|883|882.7|14
1629213740000|2021-08-17 15:22:20|883.1|882.7|883|882.5|883.2|882.7|883|882.5|1711
1629213750000|2021-08-17 15:22:30|883.2|882.7|882.8|882.2|883.2|882.7|882.8|882.2|247
1629213760000|2021-08-17 15:22:40|882.9|882.3|883.2|882.8|883.2|882.8|882.9|882.3|1641
1629213770000|2021-08-17 15:22:50|883|882.6|883.1|882.7|883.3|882.9|883|882.6|3552
1629213780000|2021-08-17 15:23:00|883.6|883.1|883.3|882.8|883.6|883.1|883.3|882.8|2260
1629213790000|2021-08-17 15:23:10|883.2|882.9|883.2|882.9|883.2|882.9|883.2|882.9|0
1629213810000|2021-08-17 15:23:30|883|882.6|882.9|882.3|883.2|882.8|882.7|882.1|3374
1629213820000|2021-08-17 15:23:40|882.7|882.1|882.6|881.9|882.9|882.4|882.6|881.9|202
1629213830000|2021-08-17 15:23:50|882.8|882.1|882.9|882.3|882.9|882.3|882.8|882.1|0
1629213840000|2021-08-17 15:24:00|882.8|882.1|882.9|882.3|882.9|882.3|882.7|882.1|0
1629213850000|2021-08-17 15:24:10|882.7|882.2|882.9|882.4|882.9|882.4|882.7|882.2|4
1629213870000|2021-08-17 15:24:30|882.7|882.2|882.8|882.3|882.8|882.3|882.7|882.2|0
1629213880000|2021-08-17 15:24:40|882.6|882.1|882.7|882.4|882.7|882.4|882.6|882.1|0
1629213890000|2021-08-17 15:24:50|882.5|882.2|882.8|882.4|882.8|882.4|882.5|882.2|294
1629213900000|2021-08-17 15:25:00|882.6|882.5|882.6|882.2|882.6|882.5|882.6|882.2|716
1629213920000|2021-08-17 15:25:20|882.8|882.4|882.5|882.1|882.8|882.4|882.3|881.9|114
1629213930000|2021-08-17 15:25:30|882.3|881.9|882.3|881.9|882.3|881.9|882.3|881.9|0
1629213940000|2021-08-17 15:25:40|882.5|882.1|882.3|881.9|882.5|882.1|882.3|881.9|0
1629213950000|2021-08-17 15:25:50|882.5|882.1|882.3|881.9|882.5|882.1|882.3|881.9|543
1629213960000|2021-08-17 15:26:00|882.5|882.1|882.3|881.9|882.5|882.1|882.3|881.9|2
1629213970000|2021-08-17 15:26:10|882.5|882.1|882.5|882.1|882.5|882.1|882.3|881.9|55
1629213980000|2021-08-17 15:26:20|882.3|881.9|882.2|881.9|882.3|881.9|882.2|881.9|0
1629214010000|2021-08-17 15:26:50|882.4|882.1|881.9|881.4|882.4|882.1|881.9|881.3|234
1629214020000|2021-08-17 15:27:00|882.1|881.6|881.8|881.4|882.3|881.8|881.8|881.4|864
1629214030000|2021-08-17 15:27:10|881.9|881.6|882|881.5|882.2|881.6|881.8|881.4|143
1629214040000|2021-08-17 15:27:20|881.8|881.4|881.8|881.3|882|881.6|881.8|881.3|0
1629214050000|2021-08-17 15:27:30|882|881.4|881.9|881.6|882|881.6|881.9|881.4|0
1629214060000|2021-08-17 15:27:40|881.7|881.4|881.9|881.6|881.9|881.6|881.7|881.4|2
1629214070000|2021-08-17 15:27:50|881.7|881.4|882|881.6|882|881.6|881.7|881.4|0
1629214090000|2021-08-17 15:28:10|881.8|881.4|881.8|881.4|882|881.6|881.8|881.4|640
1629214120000|2021-08-17 15:28:40||881.5||881.5||881.5||881.5|0
1629214130000|2021-08-17 15:28:50|882.1|881.7|882|881.6|882.1|881.7|881.8|881.5|6
1629214140000|2021-08-17 15:29:00|881.8|881.4|882|881.6|882|881.6|881.8|881.4|2
1629214160000|2021-08-17 15:29:20|881.8|881.3|881.9|881.5|881.9|881.5|881.7|881.3|557
1629214170000|2021-08-17 15:29:30|881.7|881.4|881.9|881.6|881.9|881.6|881.7|881.4|199
1629214180000|2021-08-17 15:29:40|882|881.4|882.1|881.6|882.1|881.6|881.8|881.4|23
1629214190000|2021-08-17 15:29:50|881.9|881.4|882.1|881.7|882.1|881.7|881.9|881.4|238
1629270020000|2021-08-18 07:00:20|884.5|884|885|884.2|885|884.2|884.5|884|44345
1629270030000|2021-08-18 07:00:30|885.1|884.3|885.1|884.2|885.1|884.4|885.1|884.2|200
1629270050000|2021-08-18 07:00:50||884.3||884.3||884.4||884.3|0
1629270060000|2021-08-18 07:01:00|884.9|884.2|883.7|882.2|884.9|884.2|883.7|882.2|12102
1629270090000|2021-08-18 07:01:30|884.2|882.4|884.7|883.5|884.8|883.5|884.2|882.4|1211
1629270110000|2021-08-18 07:01:50|884.6|882.6|885.7|883.9|885.7|883.9|884.4|882.5|1625
1629270120000|2021-08-18 07:02:00|885.8|883.6|884.7|883.1|886.8|883.7|884.5|882.5|0
1629270130000|2021-08-18 07:02:10|884.5|882.9|884.5|882.7|884.5|882.9|884.5|882.5|0
1629270140000|2021-08-18 07:02:20|884.6||884.4||884.6||884.4||0
1629270150000|2021-08-18 07:02:30|884.3|882.5|884.2|882.6|884.3|882.6|884.1|882.5|0
1629270170000|2021-08-18 07:02:50|884.7|882.7|885.6|884|886.2|884|884.7|882.7|2961
1629270180000|2021-08-18 07:03:00|||||||||200
1629270190000|2021-08-18 07:03:10|885.9||885.7||885.9||885.7||0
1629270200000|2021-08-18 07:03:20|884.5|883.9|885.7|884|885.9|884.1|884.5|883.9|704
1629270220000|2021-08-18 07:03:40|885.6||885.5||885.6||885.5||0
1629270230000|2021-08-18 07:03:50|886|884.1|886.4|884.7|886.9|885.1|886|884.1|2335
1629270240000|2021-08-18 07:04:00|886.2||886.4||886.4||886.1||0
1629270250000|2021-08-18 07:04:10||884.8||885.2||885.2||884.8|0
1629270260000|2021-08-18 07:04:20|||||||||114
1629270280000|2021-08-18 07:04:40|886.3|884.7|886.4|885.3|886.4|885.3|886.2|884.7|0
1629270290000|2021-08-18 07:04:50||885.4||885.4||885.4||885.4|0
1629270300000|2021-08-18 07:05:00|886.5|885.8|886.5|885.5|887.1|886.1|886.3|885.5|4923
1629270310000|2021-08-18 07:05:10|886.3|885.6|887.2|886.2|887.3|886.2|886.3|885.6|300
1629270320000|2021-08-18 07:05:20||886.3||886.3||886.3||886.3|0
1629270330000|2021-08-18 07:05:30|887.4|886.4|887.3|886.4|887.5|886.4|887.3|886.4|100
1629270360000|2021-08-18 07:06:00|887.5|886.5|887.5|886.7|887.5|886.7|887.5|886.5|352
1629270380000|2021-08-18 07:06:20|888.1|886.8|888.5|887.7|888.6|887.7|887.7|886.8|2255
1629270390000|2021-08-18 07:06:30|888.6|888.3|888.5|887.7|888.6|888.3|888.5|887.7|733
1629270400000|2021-08-18 07:06:40|888.3|887.5|888.3|887.5|888.3|887.5|888.3|887.5|1560
1629270410000|2021-08-18 07:06:50|888.4||888.4||888.4||888.4||10
1629270420000|2021-08-18 07:07:00|887.9|887.4|888.3|887.5|888.4|887.5|887.9|887.3|1929
1629270430000|2021-08-18 07:07:10|888||888||888||888||0
1629270440000|2021-08-18 07:07:20||887.3||887.3||887.3||887.3|0
1629270450000|2021-08-18 07:07:30|887.9|887.1|887.5|887|887.9|887.1|887.5|886.9|912
1629270460000|2021-08-18 07:07:40|887.7|887.1|888|887.1|888|887.3|887.7|887.1|929
1629270470000|2021-08-18 07:07:50||887||887.3||887.3||886.8|0
1629270480000|2021-08-18 07:08:00|887.9|887|887|886.3|887.9|887.1|887|886.3|500
1629270490000|2021-08-18 07:08:10|887.1||887.2||887.2||887.1||50
1629270510000|2021-08-18 07:08:30|887||887||887||887||0
1629270520000|2021-08-18 07:08:40|886.7|886.2|886.6|886.2|886.7|886.2|886.6|886.2|242
1629270530000|2021-08-18 07:08:50|886.5|885.9|885.8|884.8|886.5|885.9|885.8|884.4|247
1629270540000|2021-08-18 07:09:00|885.9|884.9|886.7|885.8|886.7|885.8|885.9|884.9|870
1629270550000|2021-08-18 07:09:10|886.9|885.9|887.7|886.8|887.7|886.8|886.9|885.9|5902
1629270570000|2021-08-18 07:09:30|887.8|887|888|887|888|887.1|887.8|887|200
1629270580000|2021-08-18 07:09:40||886.8||887||887||886.8|0
1629270590000|2021-08-18 07:09:50|||||||||6
1629270600000|2021-08-18 07:10:00|887.9|886.9|887.7|886.6|887.9|886.9|886.5|886.4|3000
1629270610000|2021-08-18 07:10:10|887.6||887.6||887.6||887.6||0
1629270620000|2021-08-18 07:10:20|887.5|886.5|887.5|886.5|887.5|886.5|887.5|886.5|220
1629270650000|2021-08-18 07:10:50|887.4||887.4||887.4||887.4||8
1629270660000|2021-08-18 07:11:00|887.5|886.6|888.2|887.7|888.2|888|887.5|886.6|2300
1629270670000|2021-08-18 07:11:10|888.1|887.4|889.5|888.5|889.5|888.5|888.1|887.4|3420
1629270680000|2021-08-18 07:11:20|889.4|888.3|889.1|888|889.4|888.7|889.1|888|962
1629270690000|2021-08-18 07:11:30|888.6|887.9|888.6|887.7|888.6|887.9|888.6|887.7|0
1629270710000|2021-08-18 07:11:50|888.4|887.6|888.1|886.8|888.4|887.6|888.1|886.7|786
1629270730000|2021-08-18 07:12:10|887.9|886.6|887.8|886.6|887.9|886.6|887.8|886.6|0
1629270780000|2021-08-18 07:13:00||886.2||886.3||886.3||886.2|0
1629270840000|2021-08-18 07:14:00|887.9|886.4|888.5|887.3|888.6|887.7|887.9|886.4|2418
1629270850000|2021-08-18 07:14:10|888.4|887.1|888.2|887.1|888.4|887.2|888.2|887|568
1629270860000|2021-08-18 07:14:20|888.1|887|887.9|887.1|888.1|887.1|887.9|886.8|0
1629270870000|2021-08-18 07:14:30|888.1||887.9||888.1||887.9||0
1629270880000|2021-08-18 07:14:40|887.7|886.8|887.6|886.6|887.7|886.8|887.6|886.6|311
1629270890000|2021-08-18 07:14:50|887.5|886.7|887.6|886.8|887.9|887.1|887.5|886.7|1260
1629270900000|2021-08-18 07:15:00|887.7|886.9|888.3|887.6|888.5|887.7|887.7|886.9|1174
1629270910000|2021-08-18 07:15:10|888.2|887.4|888.1|887.1|888.2|887.4|888.1|887.1|65
1629270930000|2021-08-18 07:15:30||887.2||887.2||887.2||887.2|0
1629270960000|2021-08-18 07:16:00|888|887.1|888|887.2|888|887.2|887.9|887.1|0
1629271000000|2021-08-18 07:16:40|887.9|886.8|887.7|886.8|887.9|886.8|887.6|886.7|771
1629271010000|2021-08-18 07:16:50|887.8|886.9|887.9|886.9|887.9|886.9|887.8|886.9|0
1629271020000|2021-08-18 07:17:00|887.8|886.8|887.8|886.8|887.8|886.9|887.8|886.8|0
1629271030000|2021-08-18 07:17:10||886.7||886.7||886.7||886.7|0
1629271050000|2021-08-18 07:17:30|887.9|886.8|887.6|886.9|888|886.9|887.6|886.8|150
1629271060000|2021-08-18 07:17:40|887.8|887.1|888|887.3|888|887.3|887.8|887.1|6
1629271070000|2021-08-18 07:17:50||887.2||887.1||887.2||887.1|0
1629271080000|2021-08-18 07:18:00|887.9|887|887.9|886.9|887.9|887|887.9|886.9|0
1629271090000|2021-08-18 07:18:10|||||||||20
1629271110000|2021-08-18 07:18:30|888|887.1|888|887.1|888|887.1|888|887.1|0
1629271130000|2021-08-18 07:18:50|887.8|886.9|887.1|886.3|887.8|886.9|886.9|885.9|1492
1629271150000|2021-08-18 07:19:10|887|886.2|886.5|885.5|887|886.2|886.5|885.5|0
1629271160000|2021-08-18 07:19:20|886.4|885.4|886.4|885.5|886.4|885.5|886.3|885.4|0
1629271170000|2021-08-18 07:19:30|886.6|885.6|886.7|886|886.7|886|886.6|885.6|334
1629271180000|2021-08-18 07:19:40|886.6|885.9|886.3|885.4|886.6|885.9|886.2|885.3|0
1629271220000|2021-08-18 07:20:20|886.2|885.3|886.2|885.3|886.2|885.3|886.2|885.3|0
1629271230000|2021-08-18 07:20:30|886.1|885.5|885.7|885.1|886.1|885.5|885.7|885|1254
1629271240000|2021-08-18 07:20:40|||||||||55
1629271260000|2021-08-18 07:21:00|885.6||885.6||885.6||885.6||0
1629271290000|2021-08-18 07:21:30|885.7|885.2|885.5|884.9|886.1|885.3|885.5|884.8|1195
1629271310000|2021-08-18 07:21:50||884.8||884.8||884.8||884.8|0
1629271320000|2021-08-18 07:22:00|885.3|884.6|884.8|883.9|885.3|884.6|884.8|883.8|800
1629271330000|2021-08-18 07:22:10||883.8||883.7||883.8||883.4|0
1629271340000|2021-08-18 07:22:20|884.7|883.3|884.1|883.4|884.7|883.4|884.1|883|0
1629271350000|2021-08-18 07:22:30|884.3|883.5|884.6|884.2|885|884.3|884.3|883.5|410
1629271360000|2021-08-18 07:22:40|884.8|884.3|885|884.2|885.2|884.3|884.8|884.2|164
1629271370000|2021-08-18 07:22:50|884.9|883.9|884.9|884.3|885|884.6|884.8|883.8|4367
1629271380000|2021-08-18 07:23:00|885|884.2|886.2|885.3|886.2|885.3|884.9|884.2|1235
1629271390000|2021-08-18 07:23:10|886.6|885.4|887.5|886.8|887.9|886.9|886.6|885.4|1000
1629271400000|2021-08-18 07:23:20|887.7|887.4|887.4|886.6|887.7|887.4|887.3|886.6|915
1629271440000|2021-08-18 07:24:00|887.3|886.5|887.4|886.6|887.4|886.6|887.3|886.5|7
1629271450000|2021-08-18 07:24:10|887.3|886.5|887.2|886.1|887.3|886.5|887.2|886.1|1105
1629271460000|2021-08-18 07:24:20|887.1|886|886.6|886|887.1|886|886.6|886|1747
1629271470000|2021-08-18 07:24:30|886.5|885.8|886.3|885.5|886.5|885.8|886.3|885.4|806
1629271480000|2021-08-18 07:24:40||885.3||885.4||885.4||885.3|0
1629271490000|2021-08-18 07:24:50|||||||||4
1629271500000|2021-08-18 07:25:00|886.2|885.2|886|885.1|886.2|885.2|886|885|0
1629271520000|2021-08-18 07:25:20|886.2|885.4|886.4|885.6|886.6|885.6|886.2|885.4|250
1629271530000|2021-08-18 07:25:30||885.4||885.3||885.4||885.1|0
1629271540000|2021-08-18 07:25:40||885.1||885.4||885.4||885.1|0
1629271550000|2021-08-18 07:25:50|886.3|886|886.2|885.3|886.3|886|886.2|885.3|33636
1629271590000|2021-08-18 07:26:30|||||||||3
1629271600000|2021-08-18 07:26:40|886.3|885.4|886.3|885.7|886.3|885.9|886.3|885.4|885
1629271610000|2021-08-18 07:26:50|886.5|885.8|887.7|887.1|888|887.4|886.5|885.8|2624
1629271620000|2021-08-18 07:27:00|887.8|887.2|887.7|886.5|887.9|887.5|887.7|886.4|2630
1629271630000|2021-08-18 07:27:10|887.8|886.4|887.9|887.1|887.9|887.7|887.7|886.4|8166
1629271640000|2021-08-18 07:27:20|888.1|887.2|887.7|886.7|888.3|887.4|887.7|886.6|2272
1629271650000|2021-08-18 07:27:30|887.8|886.8|887.7|886.8|887.8|886.9|887.7|886.8|0
1629271700000|2021-08-18 07:28:20|887.6|887.1|886.8|885.7|887.6|887.1|886.4|885.6|1363
1629271710000|2021-08-18 07:28:30|886.7||886.5||886.7||886.5||0
1629271730000|2021-08-18 07:28:50||885.5||885.5||885.5||885.5|0
1629271740000|2021-08-18 07:29:00|886.4|885.4|886.2|885.4|886.4|885.4|886.2|885.4|0
1629271760000|2021-08-18 07:29:20|886.4|885.5|886.8|885.9|886.8|885.9|886.4|885.5|1200
1629271770000|2021-08-18 07:29:30|886.7|885.7|886.8|885.8|887|885.8|886.7|885.7|0
1629271780000|2021-08-18 07:29:40|887||886.9||887||886.9||0
1629271790000|2021-08-18 07:29:50|886.8||886.9||886.9||886.8||0
1629271800000|2021-08-18 07:30:00|886.8||886.8||886.8||886.8||0
1629271810000|2021-08-18 07:30:10|886.6|885.6|886.4|885.5|886.6|885.6|886.4|885.5|0
1629271820000|2021-08-18 07:30:20|886.3|885.4|886|885.1|886.3|885.4|885.4|885|88
1629271830000|2021-08-18 07:30:30|885.7|885|886.1|885.3|886.1|885.3|885.7|885|230
1629271840000|2021-08-18 07:30:40|886|885.2|886|885.1|886|885.2|886|885|0
1629271850000|2021-08-18 07:30:50|886.2|885.2|887.1|886|887.2|886|886.2|885.2|369
1629271860000|2021-08-18 07:31:00|887.2|886.1|887.2|886.3|887.6|886.3|887.2|886.1|0
1629271900000|2021-08-18 07:31:40|887.3|886.4|887.3|886.5|887.3|886.5|887.3|886.4|0
1629271920000|2021-08-18 07:32:00|887.2||887.2||887.2||887.2||100
1629271930000|2021-08-18 07:32:10|887.3||887.3||887.3||887.3||0
1629271940000|2021-08-18 07:32:20|887.1||887||887.1||886.9||0
1629271950000|2021-08-18 07:32:30|886.9|886.3|886.5|886|887|886.3|886.5|885.8|606
1629271960000|2021-08-18 07:32:40|886.7|886.1|887.2|886.5|887.6|887|886.5|886.1|842
1629271980000|2021-08-18 07:33:00|887.1|886.4|887.1|886.4|887.1|886.4|887.1|886.4|0
1629271990000|2021-08-18 07:33:10|887|887|887.1|886.4|887.2|887|886.9|886.4|727
1629272000000|2021-08-18 07:33:20|887.3|887|887.2|886.3|887.3|887|887.1|886.2|56
1629272010000|2021-08-18 07:33:30|887.4|886.5|887.1|886.5|887.4|886.6|887|886.5|230
1629272020000|2021-08-18 07:33:40|887.3|886.3|887.2|886.4|887.3|886.4|887|886.3|10
1629272040000|2021-08-18 07:34:00|887.1||887.1||887.1||887.1||0
1629272050000|2021-08-18 07:34:10|886.8|886.2|886.6|886|886.8|886.2|886.6|886|247
1629272060000|2021-08-18 07:34:20|886.5||886.6||886.6||886.5||0
1629272080000|2021-08-18 07:34:40|886.9|886.8|887.4|886.8|887.6|886.9|886.9|886.8|3904
1629272090000|2021-08-18 07:34:50||886.9||886.9||886.9||886.9|0
1629272100000|2021-08-18 07:35:00|887.3|886.8|887.4|886.8|887.4|887|887.2|886.8|1855
1629272110000|2021-08-18 07:35:10|887.3||887.3||887.3||887.3||200
1629272120000|2021-08-18 07:35:20|887.4|887|887.5|886.9|887.5|887|887.4|886.8|1211
1629272130000|2021-08-18 07:35:30|887.4|886.8|887.3|886.8|887.5|887|886.9|886.8|3145
1629272140000|2021-08-18 07:35:40|887.5|886.9|888.2|887.3|888.2|887.3|887.5|886.9|1058
1629272150000|2021-08-18 07:35:50|888.3|887.4|888.3|887.6|888.3|887.6|888.3|887.4|0
1629272160000|2021-08-18 07:36:00|888.5|887.7|888.8|887.8|888.9|887.8|888.5|887.7|0
1629272170000|2021-08-18 07:36:10|889|887.9|888.9|888|889.1|888|888.9|887.9|0
1629272200000|2021-08-18 07:36:40|889|888.3|888.6|888|889.1|888.3|888.6|887.9|36
1629272210000|2021-08-18 07:36:50||888.1||888||888.1||888|0
1629272240000|2021-08-18 07:37:20|888.4|887.9|888.4|887.7|888.4|887.9|888.4|887.4|2328
1629272250000|2021-08-18 07:37:30|888.5|887.4|888.3|887.4|888.5|887.5|888.3|887.4|300
1629272260000|2021-08-18 07:37:40|888.2|887.3|888|887.3|888.2|887.3|888|887.3|0
1629272270000|2021-08-18 07:37:50|887.9|887.1|887.6|886.9|887.9|887.1|887.6|886.9|0
1629272280000|2021-08-18 07:38:00|887.4|886.4|887.3|886.5|887.4|887.2|887.3|886.1|20
1629272290000|2021-08-18 07:38:10|887.4|886.6|887.2|886.3|887.7|886.9|887.2|886.1|2350
1629272310000|2021-08-18 07:38:30|887.1|886.6|887.7|886.9|887.9|887.2|887.1|886.6|2029
1629272320000|2021-08-18 07:38:40|887.8||887.8||887.8||887.8||0
1629272340000|2021-08-18 07:39:00|887.9||888||888||887.9||0
1629272350000|2021-08-18 07:39:10|888.1|887|889.4|888.7|889.5|889|887.9|887|2095
1629272370000|2021-08-18 07:39:30|889.5|889.1|889.4|888.7|889.5|889.1|889.2|888.7|800
1629272400000|2021-08-18 07:40:00|889.3|888.3|888.9|888|889.3|888.3|888.9|887.9|1189
1629272410000|2021-08-18 07:40:10||888.1||888.1||888.1||888.1|0
1629272420000|2021-08-18 07:40:20|889|888.3|889.1|888.3|889.1|888.6|889|888.3|810
1629272430000|2021-08-18 07:40:30|889|888.2|889.1|888.2|889.1|888.2|889|888.1|0
1629272450000|2021-08-18 07:40:50|888.9|888.1|888.6|887.8|888.9|888.1|888.6|887.7|9
1629272470000|2021-08-18 07:41:10|888.8|887.9|888.8|888|889.3|888.1|888.7|887.9|334
1629272480000|2021-08-18 07:41:20|888.7|887.9|888.6|887.8|888.7|887.9|888.6|887.7|0
1629272490000|2021-08-18 07:41:30|888.5|887.7|888.4|887.7|888.5|887.7|888.3|887.7|0
1629272500000|2021-08-18 07:41:40|888.3||888.3||888.3||888.1||0
1629272510000|2021-08-18 07:41:50|888.2|887.8|889|888.1|889|888.1|888.2|887.8|448
1629272520000|2021-08-18 07:42:00|889.1||889||889.1||889||0
1629272530000|2021-08-18 07:42:10|889.1||889.1||889.1||889.1||0
1629272550000|2021-08-18 07:42:30||888.3||888.3||888.3||888.3|289
1629272560000|2021-08-18 07:42:40|889|888|889.1|888.4|889.1|888.4|889|888|0
1629272570000|2021-08-18 07:42:50||888.5||888.5||888.5||888.3|0
1629272580000|2021-08-18 07:43:00|889|888.6|888.5|887.5|889|888.6|888.5|887.3|1043
1629272590000|2021-08-18 07:43:10||887.3||887.2||887.3||887.2|0
1629272600000|2021-08-18 07:43:20||887.4||887.4||887.4||887.4|0
1629272610000|2021-08-18 07:43:30|888.1|887.2|887.8|887.1|888.1|887.4|887.8|887|35
1629272620000|2021-08-18 07:43:40|887.1|887|887.8|887.2|888.1|887.5|887.1|886.8|6822
1629272630000|2021-08-18 07:43:50|888|887.5|888.1|887.5|888.1|887.5|887.9|887.5|850
1629272660000|2021-08-18 07:44:20|888.3|887.6|888.1|887.5|888.5|887.6|888.1|887.5|0
1629272670000|2021-08-18 07:44:30|888.3|887.7|888.2|887.5|888.6|887.9|888|887.5|1050
1629272690000|2021-08-18 07:44:50|888.3|887.6|888.2|887.5|888.5|887.7|888.2|887.5|21
1629272710000|2021-08-18 07:45:10|888.3|887.6|888.9|888.1|889|888.1|888.3|887.6|697
1629272720000|2021-08-18 07:45:20|889|888.2|889.1|888.4|889.3|888.4|889|888.2|0
1629272730000|2021-08-18 07:45:30|889|888.5|889.1|888.7|889.1|888.7|889|888.4|600
1629272740000|2021-08-18 07:45:40|889.3|888.8|889.2|888.5|889.4|889.1|889|888.4|3281
1629272750000|2021-08-18 07:45:50|889.1|888.4|889|888.5|889.1|888.6|888.9|888.4|1953
1629272760000|2021-08-18 07:46:00|888.9|888.4|888.6|888|888.9|888.4|888.5|888|925
1629272770000|2021-08-18 07:46:10|888.7|888.1|888.7|888|888.7|888.2|888.3|888|1157
1629272780000|2021-08-18 07:46:20|888.6|888.1|888.6|888|888.6|888.1|888.6|888|0
1629272790000|2021-08-18 07:46:30|888.7||888.6||888.7||888.5||0
1629272800000|2021-08-18 07:46:40|888.7|888.1|888.9|888.6|889.1|888.6|888.7|888.1|2094
1629272810000|2021-08-18 07:46:50|888.8|888.4|888.5|888|888.8|888.5|888.5|888|973
1629272820000|2021-08-18 07:47:00|888.3|887.8|887.9|887.5|888.3|887.8|887.8|887.5|4342
1629272830000|2021-08-18 07:47:10|887.8|887.6|887.2|886.7|887.8|887.6|887.2|886.7|14736
1629272840000|2021-08-18 07:47:20|887.3|886.6|887.1|886.4|887.3|887|887.1|886.4|19
1629272850000|2021-08-18 07:47:30|887||887||887||887||0
1629272860000|2021-08-18 07:47:40|887.2|886.6|887.9|887.2|887.9|887.2|887.2|886.6|2294
1629272890000|2021-08-18 07:48:10|888|887.3|888.6|887.8|888.7|887.8|888|887.3|1209
1629272900000|2021-08-18 07:48:20|888.5|887.9|888.5|888|888.5|888|888.4|887.9|730
1629272920000|2021-08-18 07:48:40|888.3|887.9|888.2|887.5|888.4|887.9|888|887.4|734
1629272930000|2021-08-18 07:48:50|888.1|887.4|888.1|887.5|888.1|887.5|888.1|887.4|0
1629272940000|2021-08-18 07:49:00|888|887.6|888|887.6|888|887.6|888|887.6|0
1629272950000|2021-08-18 07:49:10|888.1|887.7|888.5|887.9|888.5|887.9|888.1|887.7|319
1629272980000|2021-08-18 07:49:40||887.8||887.9||887.9||887.8|173
1629272990000|2021-08-18 07:49:50|888.4|887.8|888.5|887.8|888.5|887.8|888.4|887.7|0
1629273000000|2021-08-18 07:50:00|888.4|887.7|888.2|887.6|888.4|887.7|888.2|887.6|0
1629273010000|2021-08-18 07:50:10|888.1|887.5|888|887.3|888.1|887.5|887.8|887.1|467
1629273020000|2021-08-18 07:50:20|887.9|887.2|888.3|887.7|888.3|887.7|887.7|886.9|1058
1629273030000|2021-08-18 07:50:30||887.8||887.6||887.8||887.6|100
1629273040000|2021-08-18 07:50:40||887.8||887.8||888.1||887.6|693
1629273050000|2021-08-18 07:50:50|||||||||188
1629273060000|2021-08-18 07:51:00|888.2|887.7|888.1|887.4|888.2|887.7|888.1|887.4|10
1629273070000|2021-08-18 07:51:10|888|887.3|888|887.3|888|887.3|888|887.3|0
1629273080000|2021-08-18 07:51:20|888.1|887.6|887.9|887.3|888.1|887.6|887.9|887.3|3265
1629273090000|2021-08-18 07:51:30|887.8||887.8||887.8||887.8||0
1629273110000|2021-08-18 07:51:50|||||||||150
1629273130000|2021-08-18 07:52:10|887.7|887.2|887.7|887|887.9|887.6|887.6|886.9|8572
1629273140000|2021-08-18 07:52:20||886.9||887||887||886.9|0
1629273150000|2021-08-18 07:52:30|887.8|887.1|888.3|887.7|888.3|887.7|887.8|887.1|1875
1629273160000|2021-08-18 07:52:40|888.2|887.6|888.3|887.8|888.3|888.1|888.1|887.5|1523
1629273170000|2021-08-18 07:52:50|888.5|887.9|888.5|888.1|888.5|888.1|888.5|887.9|647
1629273180000|2021-08-18 07:53:00|888.6|888.2|888.8|888.4|888.9|888.4|888.6|888.1|1043
1629273200000|2021-08-18 07:53:20||888.3||888.3||888.3||888.3|0
1629273210000|2021-08-18 07:53:30|888.7|888.2|887.9|887.2|888.7|888.2|887.5|887.1|15819
1629273220000|2021-08-18 07:53:40|887.8|887.1|887.7|887.1|887.8|887.1|887.7|887.1|0
1629273230000|2021-08-18 07:53:50|887.6|887|887.5|886.8|887.6|887|887.5|886.8|0
1629273240000|2021-08-18 07:54:00||886.9||886.9||886.9||886.9|0
1629273250000|2021-08-18 07:54:10|||||||||50
1629273260000|2021-08-18 07:54:20|887.4|887|887.5|886.9|887.5|887|887.4|886.9|0
1629273270000|2021-08-18 07:54:30|887.6|887|887.9|887.2|888|887.2|887.6|887|510
1629273280000|2021-08-18 07:54:40|888|887.4|888|887.4|888|887.4|888|887.4|0
1629273290000|2021-08-18 07:54:50|||||||||100
1629273320000|2021-08-18 07:55:20|888.1|887.5|888.6|887.8|888.7|887.8|888.1|887.5|500
1629273330000|2021-08-18 07:55:30|888.7|887.9|888.4|887.7|888.7|888.1|888.2|887.6|2692
1629273350000|2021-08-18 07:55:50||887.6||887.6||887.6||887.6|0
1629273400000|2021-08-18 07:56:40|888.2||888||888.2||888||0
1629273410000|2021-08-18 07:56:50|888.1||888.2||888.2||888.1||0
1629273430000|2021-08-18 07:57:10|888|887.5|887.6|886.9|888|887.5|887.6|886.9|2180
1629273450000|2021-08-18 07:57:30|887.5|887|888.2|887.5|888.2|887.5|887.5|887|190
1629273470000|2021-08-18 07:57:50|888.4|887.6|888.2|887.6|888.6|887.6|887.8|887.5|1686
1629273480000|2021-08-18 07:58:00||887.5||887.4||887.5||887.4|0
1629273490000|2021-08-18 07:58:10||887.5||887.5||887.5||887.5|0
1629273500000|2021-08-18 07:58:20||887.4||887.4||887.4||887.4|0
1629273510000|2021-08-18 07:58:30|888.1|887.3|887.9|887.5|888.1|887.5|887.9|887.1|0
1629273530000|2021-08-18 07:58:50|888||888||888.1||888||0
1629273560000|2021-08-18 07:59:20|888.1|887.6|888.1|887.5|888.1|887.6|888|887.5|500
1629273570000|2021-08-18 07:59:30|888||888||888||888||0
1629273580000|2021-08-18 07:59:40|888.1|887.4|887.6|887.2|888.1|887.4|887.6|887|12
1629273590000|2021-08-18 07:59:50|887.5|887.1|887.7|887.2|887.7|887.2|887.3|887|1190
1629273600000|2021-08-18 08:00:00|887.8|887.3|887.8|887.2|887.9|887.3|887.8|887.2|0
1629273610000|2021-08-18 08:00:10|887.6|887.3|887.6|887.3|887.6|887.3|887.6|887.3|0
1629273620000|2021-08-18 08:00:20|887.8|887.4|888.1|887.8|888.1|887.8|887.8|887.4|226
1629273640000|2021-08-18 08:00:40|888|887.7|888|887.5|888|887.7|888|887.4|225
1629273670000|2021-08-18 08:01:10|888.2|887.6|888.2|887.7|888.3|887.8|888.2|887.6|893
1629273680000|2021-08-18 08:01:20|888.1|887.6|888.3|888.1|888.3|888.1|888.1|887.6|232
1629273700000|2021-08-18 08:01:40|888.4|888.2|887.3|886.9|888.7|888.2|887.2|886.7|19560
1629273710000|2021-08-18 08:01:50|887.2||887.1||887.2||887.1||0
1629273730000|2021-08-18 08:02:10|887|886.8|886.9|886.4|887|886.8|886.8|886.4|1036
1629273770000|2021-08-18 08:02:50|886.8|886.6|886.9|886.4|887|886.6|886.7|886.4|466
1629273800000|2021-08-18 08:03:20|887|886.5|887.2|886.9|887.2|886.9|887|886.5|1533
1629273810000|2021-08-18 08:03:30|887.3|887|887.6|887|887.7|887.2|887.3|886.9|2074
1629273820000|2021-08-18 08:03:40|887.7|887.1|887.8|887.3|887.8|887.3|887.7|887.1|0
1629273830000|2021-08-18 08:03:50|887.9|887.4|888|887.6|888|887.7|887.8|887.4|1023
1629273840000|2021-08-18 08:04:00|888.1|887.5|888.3|887.5|888.4|887.6|888.1|887.4|1823
1629273850000|2021-08-18 08:04:10|888.4|887.6|888.5|887.9|888.6|888.3|888.2|887.6|6157
1629273860000|2021-08-18 08:04:20|888.6|888|888.7|888.1|888.7|888.1|888.6|888|186
1629273880000|2021-08-18 08:04:40|888.8|888.2|888.8|888.3|888.8|888.4|888.8|888.2|424
1629273890000|2021-08-18 08:04:50|888.7|888.6|888.8|888.2|888.8|888.6|888.7|888.1|0
1629273940000|2021-08-18 08:05:40|888.9|888.3|888.7|888.3|889|888.6|888.7|888.3|769
1629273950000|2021-08-18 08:05:50|888.6|888.2|888.4|888.1|888.6|888.2|888.4|888.1|234
1629273960000|2021-08-18 08:06:00|888.3|888|888.3|888|888.7|888|888.3|887.9|2212
1629273970000|2021-08-18 08:06:10|888.4|888.1|888.6|888|888.7|888.3|888.4|887.9|963
1629273980000|2021-08-18 08:06:20|888.5|887.9|888.5|888|888.5|888|888.5|887.9|0
1629273990000|2021-08-18 08:06:30|888.4|887.9|888.6|888|888.6|888|888.3|887.9|1
1629274000000|2021-08-18 08:06:40|888.7|888.1|888.6|888.1|888.8|888.1|888.6|888.1|0
1629274010000|2021-08-18 08:06:50|888.5|888.2|888.4|888.1|888.5|888.3|888.4|888.1|219
1629274060000|2021-08-18 08:07:40|888.3|887.8|887.9|887.5|888.3|887.8|887.9|887.1|1252
1629274070000|2021-08-18 08:07:50|887.8|887.3|887.7|887.2|887.8|887.3|887.6|887.1|0
1629274080000|2021-08-18 08:08:00|887.6|887.3|887.7|887.4|887.9|887.6|887.5|887.3|88
1629274090000|2021-08-18 08:08:10|887.8|887.3|887.8|887.2|887.9|887.3|887.8|887|0
1629274100000|2021-08-18 08:08:20|887.9|887.3|887.9|887.4|888|887.4|887.9|887.3|0
1629274110000|2021-08-18 08:08:30|888|887.5|888|887.8|888.1|887.8|887.9|887.5|1695
1629274120000|2021-08-18 08:08:40|888.1|887.9|888.1|887.5|888.1|887.9|888.1|887.5|61
1629274130000|2021-08-18 08:08:50|888|887.4|888|887.5|888.1|887.5|888|887.4|0
1629274140000|2021-08-18 08:09:00|888.1|887.6|888.2|887.6|888.3|887.6|888.1|887.6|1000
1629274160000|2021-08-18 08:09:20|888.4|887.7|888.1|887.6|888.4|888.1|888.1|887.4|1
1629274170000|2021-08-18 08:09:30|888.2|887.7|888.2|887.7|888.2|887.7|888.2|887.7|0
1629274190000|2021-08-18 08:09:50||887.8||887.8||887.8||887.8|0
1629274200000|2021-08-18 08:10:00|888.1|887.7|888.1|887.7|888.2|887.8|888|887.7|56
1629274210000|2021-08-18 08:10:10|888||888.1||888.1||888||0
1629274220000|2021-08-18 08:10:20|888|887.6|887.9|887.5|888|887.6|887.8|887.3|234
1629274230000|2021-08-18 08:10:30|888.1|887.6|888.6|888.2|888.6|888.2|888.1|887.6|800
1629274240000|2021-08-18 08:10:40|888.7|888.3|889.2|888.7|889.5|888.9|888.7|888.3|1252
1629274260000|2021-08-18 08:11:00|889.3|888.8|889.4|889|889.7|889|889.3|888.7|2000
1629274270000|2021-08-18 08:11:10|889.5|889.1|889.6|889.1|889.7|889.4|889.5|889.1|960
1629274280000|2021-08-18 08:11:20|889.5||889.5||889.5||889.5||0
1629274300000|2021-08-18 08:11:40|889.6||889.5||889.6||889.5||0
1629274310000|2021-08-18 08:11:50|889.4|889|889.1|888.7|889.4|889|889.1|888.6|264
1629274320000|2021-08-18 08:12:00|889||889||889||889||20
1629274350000|2021-08-18 08:12:30|888.9|888.8|889.6|888.9|889.6|889.1|888.9|888.7|4567
1629274390000|2021-08-18 08:13:10|889.5||889.5||889.5||889.5||0
1629274430000|2021-08-18 08:13:50||889||888.9||889||888.9|0
1629274460000|2021-08-18 08:14:20|889.4|888.8|888.7|888.4|889.4|888.8|888.7|888.4|1741
1629274490000|2021-08-18 08:14:50|888.9|888.5|889|888.5|889|888.6|888.7|888.5|987
1629274510000|2021-08-18 08:15:10|888.7|888.4|888.6|888.4|888.7|888.4|888.6|888.4|3730
1629274520000|2021-08-18 08:15:20|888.5|888.3|888.3|888|888.5|888.3|888.3|888|255
1629274530000|2021-08-18 08:15:30|888.2|887.8|888.2|887.5|888.2|887.8|888.1|887.4|450
1629274560000|2021-08-18 08:16:00|888|887.4|888|887.4|888|887.4|887.5|887.3|192
1629274570000|2021-08-18 08:16:10|887.9|887.3|887.7|887.1|887.9|887.3|887.7|887.1|1250
1629274580000|2021-08-18 08:16:20|887.6|887.2|887.5|887.1|887.6|887.2|887.4|887|1550
1629274590000|2021-08-18 08:16:30|887.7|887.2|887.7|887.3|887.7|887.3|887.7|887|837
1629274600000|2021-08-18 08:16:40|887.8|887.4|888|887.5|888|887.7|887.8|887.4|1069
1629274610000|2021-08-18 08:16:50||887.4||887.5||887.5||887.4|0
1629274630000|2021-08-18 08:17:10|887.9|887.4|887.9|887.4|887.9|887.4|887.8|887.1|0
1629274640000|2021-08-18 08:17:20|887.8||887.8||887.8||887.8||0
1629274650000|2021-08-18 08:17:30|887.7|887.6|887.7|887.4|887.7|887.6|887.7|887.4|100
1629274660000|2021-08-18 08:17:40|887.6|887.3|888|887.3|888|887.5|887.5|887.1|180
1629274670000|2021-08-18 08:17:50|887.9|887.5|887.9|887.3|888|887.5|887.9|887.3|0
1629274680000|2021-08-18 08:18:00|888|887.4|887.9|887.4|888|887.4|887.9|887.4|500
1629274690000|2021-08-18 08:18:10||887.3||887.4||887.4||887.3|181
1629274700000|2021-08-18 08:18:20|887.8|887.3|887.7|887.2|887.8|887.3|887.7|887.2|0
1629274710000|2021-08-18 08:18:30|887.6|887.3|887.6|887.2|887.6|887.3|887.6|887.1|0
1629274720000|2021-08-18 08:18:40|887.5|887.1|887.5|887.1|887.5|887.1|887.5|887.1|0
1629274730000|2021-08-18 08:18:50|887.4||887.4||887.4||887.4||0
1629274740000|2021-08-18 08:19:00|887.5|887.2|887.4|887|887.5|887.3|887.4|887|615
1629274750000|2021-08-18 08:19:10|887.5||887.5||887.5||887.5||0
1629274760000|2021-08-18 08:19:20||887.1||887.1||887.1||887|0
1629274770000|2021-08-18 08:19:30||887.2||887.1||887.2||887.1|170
1629274780000|2021-08-18 08:19:40||887||887.1||887.1||887|0
1629274820000|2021-08-18 08:20:20||887.2||887.2||887.3||887.2|0
1629274830000|2021-08-18 08:20:30|887.4|887.1|886.7|886.4|887.4|887.1|886.7|886.4|4163
1629274840000|2021-08-18 08:20:40|886.8|886.5|886.9|886.4|886.9|886.6|886.8|886.4|847
1629274850000|2021-08-18 08:20:50|886.8|886.3|886.6|885.9|886.8|886.3|886.6|885.8|811
1629274870000|2021-08-18 08:21:10|886.5|886|886.5|886.1|886.5|886.1|886.5|886|176
1629274880000|2021-08-18 08:21:20|886.6|886.2|886.9|886.6|887|886.8|886.6|886.2|2308
1629274890000|2021-08-18 08:21:30||886.5||886.5||886.5||886.5|0
1629274900000|2021-08-18 08:21:40||886.6||886.6||886.6||886.6|0
1629274920000|2021-08-18 08:22:00|886.8|886.5|886.8|886.4|886.8|886.6|886.7|886.3|1342
1629274930000|2021-08-18 08:22:10||886.3||886.3||886.4||886.3|0
1629274940000|2021-08-18 08:22:20||886.4||886.3||886.4||886.3|0
1629274950000|2021-08-18 08:22:30||886.4||886.4||886.4||886.4|0
1629274960000|2021-08-18 08:22:40||886.3||886.4||886.4||886.3|0
1629274970000|2021-08-18 08:22:50|886.7|886.3|886.7|886.5|886.8|886.5|886.7|886.3|0
1629274980000|2021-08-18 08:23:00|886.8|886.6|887|886.7|887|886.8|886.8|886.6|6515
1629275000000|2021-08-18 08:23:20|886.9|886.8|886.8|886.5|887|886.8|886.8|886.5|11962
1629275020000|2021-08-18 08:23:40||886.6||886.6||886.6||886.6|0
1629275040000|2021-08-18 08:24:00||886.5||886.6||886.6||886.5|0
1629275050000|2021-08-18 08:24:10|887|886.7|886.8|886.6|887|886.7|886.8|886.6|2013
1629275060000|2021-08-18 08:24:20|886.7|886.5|886.2|885.6|886.7|886.5|886.2|885.5|5467
1629275090000|2021-08-18 08:24:50|886.1|885.5|885.9|885.3|886.1|885.5|885.9|885.3|1300
1629275100000|2021-08-18 08:25:00|886|885.4|886.2|885.9|886.2|885.9|886|885.4|2643
1629275110000|2021-08-18 08:25:10||885.8||885.8||885.9||885.7|181
1629275120000|2021-08-18 08:25:20||885.7||885.9||885.9||885.6|550
1629275130000|2021-08-18 08:25:30||885.8||885.8||885.8||885.7|0
1629275140000|2021-08-18 08:25:40||885.9||885.7||885.9||885.6|50
1629275150000|2021-08-18 08:25:50||885.6||885.6||885.6||885.5|0
1629275170000|2021-08-18 08:26:10|886.1|885.9|886.3|885.6|886.4|885.9|886.1|885.5|288
1629275190000|2021-08-18 08:26:30|886.2|885.5|885.9|885.4|886.2|885.5|885.8|885.3|760
1629275210000|2021-08-18 08:26:50|886|885.5|886.5|886|886.5|886|886|885.5|1342
1629275220000|2021-08-18 08:27:00||886.1||886.1||886.1||886.1|0
1629275250000|2021-08-18 08:27:30|886.4|886.2|886.6|886.1|886.7|886.2|886.4|886|166
1629275260000|2021-08-18 08:27:40|886.7|886.2|886.4|886.2|886.7|886.2|886.4|886.2|0
1629275270000|2021-08-18 08:27:50|886.6|886.3|886.7|886.4|886.8|886.4|886.6|886.3|456
1629275280000|2021-08-18 08:28:00|886.6|886.5|886.5|886.2|886.6|886.5|886.5|886|301
1629275290000|2021-08-18 08:28:10|886.4|886.1|886.4|885.7|886.4|886.1|886.4|885.7|51
1629275300000|2021-08-18 08:28:20|886.5|885.8|886.6|885.8|886.6|885.8|886.5|885.8|0
1629275310000|2021-08-18 08:28:30||886.4||886.4||886.4||886.4|0
1629275330000|2021-08-18 08:28:50||886.5||886.4||886.5||886.4|4
1629275340000|2021-08-18 08:29:00|886.5|886.2|886.5|885.9|886.6|886.2|886.4|885.8|1
1629275350000|2021-08-18 08:29:10|886.4|885.8|886.1|885.5|886.4|885.8|886.1|885.5|0
1629275360000|2021-08-18 08:29:20|886|885.6|886|885.6|886|885.6|886|885.6|0
1629275370000|2021-08-18 08:29:30|886.2|885.7|886.2|885.7|886.3|885.8|886.2|885.7|251
1629275390000|2021-08-18 08:29:50|886|885.6|885.6|885.3|886|885.6|885.6|885.3|241
1629275400000|2021-08-18 08:30:00|885.5|885.2|886|885.5|886|885.7|885.5|885|718
1629275410000|2021-08-18 08:30:10|886.1|885.6|885.8|885.5|886.2|885.6|885.8|885.5|53
1629275420000|2021-08-18 08:30:20|885.9|885.6|885.8|885.7|885.9|885.7|885.8|885.6|412
1629275450000|2021-08-18 08:30:50|885.7|885.6|885.7|885.6|885.7|885.6|885.7|885.6|48
1629275460000|2021-08-18 08:31:00|885.8|885.7|885.8|885.6|885.8|885.7|885.8|885.6|323
1629275470000|2021-08-18 08:31:10|||||||||114
1629275480000|2021-08-18 08:31:20|886|885.7|885.9|885.6|886.1|885.9|885.9|885.3|18748
1629275500000|2021-08-18 08:31:40|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|0
1629275530000|2021-08-18 08:32:10|885.9||885.8||885.9||885.8||0
1629275540000|2021-08-18 08:32:20|||||||||100
1629275550000|2021-08-18 08:32:30|885.9|885.6|885.8|885.5|886.2|885.9|885.7|885.3|7784
1629275580000|2021-08-18 08:33:00||885.6||885.6||885.6||885.6|0
1629275590000|2021-08-18 08:33:10|885.9|885.7|886.3|885.8|886.3|886|885.9|885.7|1980
1629275620000|2021-08-18 08:33:40|886.4|885.9|886.6|886.1|886.7|886.2|886.4|885.9|1661
1629275630000|2021-08-18 08:33:50|886.7|886.2|886.9|886.2|887|886.2|886.7|886.2|0
1629275650000|2021-08-18 08:34:10|887|886.3|887.1|886.5|887.2|886.5|887|886.3|714
1629275680000|2021-08-18 08:34:40|||||||||350
1629275700000|2021-08-18 08:35:00|887||887||887||887||0
1629275730000|2021-08-18 08:35:30|887.1|886.6|887|886.6|887.1|886.6|887|886.6|748
1629275740000|2021-08-18 08:35:40|887.1|886.9|887.5|887.1|887.5|887.1|887.1|886.9|278
1629275750000|2021-08-18 08:35:50|887.6|887.2|887.6|887|888|887.5|887.3|887|4705
1629275760000|2021-08-18 08:36:00||887.1||887.1||887.1||887.1|0
1629275780000|2021-08-18 08:36:20|||||||||180
1629275790000|2021-08-18 08:36:30|887.5|887|887.4|887|887.5|887|887.4|887|0
1629275800000|2021-08-18 08:36:40|887.3|886.8|887.1|886.7|887.3|886.8|887.1|886.5|777
1629275810000|2021-08-18 08:36:50|887.2|886.8|887.4|886.9|887.4|886.9|887.2|886.8|400
1629275830000|2021-08-18 08:37:10|887.5|887|887.5|887.1|887.7|887.2|887.5|887|59
1629275840000|2021-08-18 08:37:20|887.6|887.2|887.5|887.1|887.8|887.4|887.5|887.1|1056
1629275850000|2021-08-18 08:37:30|887.4|887|887|886.5|887.4|887|887|886.3|400
1629275860000|2021-08-18 08:37:40|886.9|886.6|887|886.5|887|886.6|886.9|886.5|300
1629275870000|2021-08-18 08:37:50|886.9||886.8||886.9||886.8||0
1629275880000|2021-08-18 08:38:00|886.7|886.4|886.5|886.1|886.7|886.4|886.2|885.7|2485
1629275890000|2021-08-18 08:38:10|886.3|886|886.3|886|886.3|886|886.3|886|0
1629275900000|2021-08-18 08:38:20||885.8||885.9||885.9||885.8|0
1629275910000|2021-08-18 08:38:30|886.2|885.8|886.3|885.8|886.3|885.8|886.1|885.7|187
1629275920000|2021-08-18 08:38:40|886.2|885.7|886.1|885.5|886.2|885.7|886.1|885.5|0
1629275930000|2021-08-18 08:38:50|886|885.4|885.9|885.4|886|885.4|885.9|885.4|0
1629275940000|2021-08-18 08:39:00|885.8|885.3|885.3|885|885.8|885.3|885.3|885|300
1629275950000|2021-08-18 08:39:10|885.5|885.1|885.7|885.2|885.8|885.3|885.5|885.1|465
1629275980000|2021-08-18 08:39:40|885.8|885.3|886.1|885.5|886.1|885.5|885.8|885.3|0
1629275990000|2021-08-18 08:39:50|886.2||886.1||886.2||886.1||335
1629276020000|2021-08-18 08:40:20||885.6||885.6||885.6||885.6|200
1629276040000|2021-08-18 08:40:40|886|885.5|886|885.5|886|885.5|886|885.5|0
1629276050000|2021-08-18 08:40:50||885.6||885.7||885.7||885.6|158
1629276060000|2021-08-18 08:41:00||885.8||885.8||885.8||885.8|0
1629276070000|2021-08-18 08:41:10|886.2|885.9|886.2|885.8|886.3|886|886.2|885.8|457
1629276080000|2021-08-18 08:41:20|886.1||886.1||886.1||886.1||0
1629276090000|2021-08-18 08:41:30|886|885.7|886|885.7|886|885.7|885.9|885.5|775
1629276100000|2021-08-18 08:41:40|885.9|885.6|885.9|885.5|885.9|885.6|885.9|885.4|0
1629276110000|2021-08-18 08:41:50|886|885.6|885.9|885.5|886.1|885.6|885.9|885.5|150
1629276120000|2021-08-18 08:42:00|885.8|885.4|885.8|885.4|885.8|885.4|885.7|885.4|0
1629276130000|2021-08-18 08:42:10|885.7|885.3|884.9|884.5|885.7|885.3|884.9|884.4|6725
1629276140000|2021-08-18 08:42:20|884.8|884.4|884.8|884.2|884.8|884.4|884.8|884.1|0
1629276150000|2021-08-18 08:42:30|884.9|884.3|885|884.5|885.1|884.6|884.6|884.2|8057
1629276160000|2021-08-18 08:42:40|885.1|884.7|885|884.7|885.2|884.9|885|884.7|589
1629276170000|2021-08-18 08:42:50|||||||||120
1629276180000|2021-08-18 08:43:00|885.1|884.8|885|884.7|885.1|884.8|885|884.7|2788
1629276220000|2021-08-18 08:43:40|885.1|884.8|885.3|884.8|885.3|885.1|884.9|884.7|16174
1629276230000|2021-08-18 08:43:50|885.4|885|885.4|885|885.4|885|885.4|885|0
1629276240000|2021-08-18 08:44:00|885.3|884.8|885.1|884.7|885.3|884.8|885.1|884.7|250
1629276250000|2021-08-18 08:44:10|885.2||885.2||885.2||885.2||0
1629276290000|2021-08-18 08:44:50|885.1||885.1||885.1||885.1||0
1629276300000|2021-08-18 08:45:00|885||884.8||885||884.8||3571
1629276310000|2021-08-18 08:45:10|884.7|884.5|885|884.7|885|884.8|884.6|884|11523
1629276320000|2021-08-18 08:45:20||884.6||884.5||884.7||884.5|220
1629276340000|2021-08-18 08:45:40|884.9|884.4|884.8|884.5|885|884.5|884.8|884.4|1322
1629276350000|2021-08-18 08:45:50|885||885||885||885||170
1629276360000|2021-08-18 08:46:00||884.6||884.6||884.6||884.6|0
1629276370000|2021-08-18 08:46:10||884.5||884.7||884.7||884.4|200
1629276380000|2021-08-18 08:46:20|885.2|884.8|885.2|884.8|885.4|885.2|885.2|884.7|3194
1629276400000|2021-08-18 08:46:40||884.9||884.9||884.9||884.9|0
1629276430000|2021-08-18 08:47:10|885.5|885.4|885.9|885.5|885.9|885.5|885.5|885.4|4915
1629276440000|2021-08-18 08:47:20|886|885.6|886.6|886.1|886.6|886.1|886|885.6|1232
1629276470000|2021-08-18 08:47:50|886.5||886.5||886.5||886.5||0
1629276490000|2021-08-18 08:48:10|886.1|885.9|886.2|885.9|886.4|886.1|886.1|885.8|401
1629276500000|2021-08-18 08:48:20|886.1|885.8|886|885.5|886.2|885.8|886|885.5|691
1629276510000|2021-08-18 08:48:30||885.6||885.6||885.6||885.6|0
1629276520000|2021-08-18 08:48:40|886.1|885.7|886.3|885.8|886.6|886.1|886.1|885.7|2482
1629276530000|2021-08-18 08:48:50|||||||||205
1629276540000|2021-08-18 08:49:00|886.4|885.9|886.2|885.8|886.4|885.9|886.2|885.8|0
1629276550000|2021-08-18 08:49:10|886.3||886.3||886.3||886.3||0
1629276560000|2021-08-18 08:49:20|886.2|885.7|885.6|885.2|886.2|885.7|885.6|885.1|1444
1629276570000|2021-08-18 08:49:30|885.7|885.1|885.6|884.9|885.8|885.1|885.6|884.8|163
1629276610000|2021-08-18 08:50:10||885||885||885||885|0
1629276650000|2021-08-18 08:50:50|885.7|885.1|885.7|885.3|885.7|885.5|885.6|885.1|706
1629276660000|2021-08-18 08:51:00|885.6|885.2|885.6|885.1|885.6|885.2|885.6|885|0
1629276670000|2021-08-18 08:51:10|885.7|885.2|885.7|885.2|885.7|885.2|885.7|885.2|0
1629276680000|2021-08-18 08:51:20|885.8|885.3|885.9|885.5|885.9|885.6|885.8|885.3|266
1629276700000|2021-08-18 08:51:40|885.8||885.9||885.9||885.8||0
1629276710000|2021-08-18 08:51:50|885.8||885.8||885.8||885.8||0
1629276720000|2021-08-18 08:52:00|885.9||885.9||885.9||885.9||0
1629276730000|2021-08-18 08:52:10|885.8||885.9||885.9||885.8||0
1629276750000|2021-08-18 08:52:30|886|885.6|886|885.6|886|885.9|886|885.5|297
1629276770000|2021-08-18 08:52:50|885.9|885.7|885.8|885.4|885.9|885.7|885.5|884.9|2646
1629276780000|2021-08-18 08:53:00|885.7|885.2|885.3|885.1|885.7|885.2|885.3|885|240
1629276790000|2021-08-18 08:53:10|885.4|885.2|885.5|885.1|885.5|885.3|885.4|885.1|1369
1629276800000|2021-08-18 08:53:20|885.4||885.5||885.5||885.4||0
1629276820000|2021-08-18 08:53:40|885.4|885|885.3|884.9|885.5|885|885.3|884.9|1
1629276830000|2021-08-18 08:53:50|885.4|885|886|885.5|886.1|885.5|885.4|885|2062
1629276840000|2021-08-18 08:54:00|885.8|885.4|885.8|885.4|885.8|885.4|885.8|885.4|0
1629276850000|2021-08-18 08:54:10||885.5||885.4||885.5||885.4|0
1629276880000|2021-08-18 08:54:40|885.7|885.3|885.7|885.2|885.7|885.3|885.2|885.1|1556
1629276920000|2021-08-18 08:55:20|885.6|885.1|885.5|885.1|885.6|885.1|885.5|885|0
1629276930000|2021-08-18 08:55:30|885.6|885|885.6|885.1|885.6|885.1|885.5|885|100
1629276940000|2021-08-18 08:55:40|885.5|885|885.5|885.3|885.6|885.4|885.5|885|1300
1629276950000|2021-08-18 08:55:50|885.6|885.4|885.6|885.3|885.6|885.4|885.5|885.2|970
1629276960000|2021-08-18 08:56:00|885.7|885.4|885.9|885.7|885.9|885.8|885.7|885.4|1044
1629276970000|2021-08-18 08:56:10|886.1|885.8|886.3|885.8|886.5|885.8|886.1|885.8|759
1629277010000|2021-08-18 08:56:50|886.4|885.9|886.4|886|886.4|886|886.4|885.9|0
1629277020000|2021-08-18 08:57:00|886.5|885.9|886.1|885.9|886.6|885.9|886.1|885.9|0
1629277030000|2021-08-18 08:57:10|886|885.8|886.1|885.6|886.2|885.8|885.9|885.5|530
1629277100000|2021-08-18 08:58:20|886.2|885.7|886.2|885.8|886.2|885.8|886.2|885.7|0
1629277120000|2021-08-18 08:58:40|886.1|885.7|885.8|885.4|886.1|885.7|885.4|885.2|1048
1629277130000|2021-08-18 08:58:50|885.7|885.2|885.7|885.1|885.7|885.2|885.7|885.1|200
1629277150000|2021-08-18 08:59:10|885.6|885|885.5|884.9|885.6|885|885.5|884.9|170
1629277170000|2021-08-18 08:59:30||884.8||885.1||885.1||884.8|30
1629277180000|2021-08-18 08:59:40|885.4|885|885.4|885|885.4|885|885.4|885|0
1629277200000|2021-08-18 09:00:00|885.3||885.3||885.3||885.3||0
1629277210000|2021-08-18 09:00:10|885.2||885.1||885.2||885.1||3513
1629277240000|2021-08-18 09:00:40|885.2|885.1|885.2|885|885.6|885.2|885.1|885|2668
1629277250000|2021-08-18 09:00:50|885.4|885.1|885.6|885.2|885.6|885.2|885.4|885.1|331
1629277270000|2021-08-18 09:01:10|885.7|885.3|886.4|886|886.5|886|885.7|885.3|485
1629277280000|2021-08-18 09:01:20|886.5||886.5||886.5||886.5||0
1629277300000|2021-08-18 09:01:40|886.6||886.3||886.6||886.3||0
1629277310000|2021-08-18 09:01:50|886.4|886.1|886.4|886|886.6|886.1|886.4|886|800
1629277320000|2021-08-18 09:02:00|886.5|886.1|886.6|886.2|886.6|886.2|886.4|886.1|681
1629277330000|2021-08-18 09:02:10|886.5|886.1|886.6|886.1|886.6|886.1|886.5|886|0
1629277350000|2021-08-18 09:02:30|886.5||886.5||886.5||886.5||0
1629277360000|2021-08-18 09:02:40|886.6|886.2|886.8|886.5|887.1|886.6|886.6|886.2|876
1629277370000|2021-08-18 09:02:50|886.7|886.4|886.8|886.2|886.9|886.4|886.5|886.1|476
1629277390000|2021-08-18 09:03:10||886.1||886.1||886.1||886.1|0
1629277400000|2021-08-18 09:03:20|886.7|886|886.7|886.2|886.7|886.2|886.5|886|0
1629277420000|2021-08-18 09:03:40|886.6|886.1|886.6|886|886.6|886.1|886.6|886|0
1629277440000|2021-08-18 09:04:00||886.1||886.1||886.1||886.1|0
1629277450000|2021-08-18 09:04:10|886.5|886|886.5|886.1|886.6|886.1|886.5|886|0
1629277460000|2021-08-18 09:04:20|886.6|886|887.2|886.8|887.2|886.8|886.6|886|2544
1629277470000|2021-08-18 09:04:30|887.3|886.6|887.2|886.6|887.3|886.8|887.2|886.6|0
1629277480000|2021-08-18 09:04:40||886.7||886.5||886.7||886.5|0
1629277490000|2021-08-18 09:04:50||886.4||886.4||886.4||886.4|0
1629277500000|2021-08-18 09:05:00|887.1|886.3|886.9|886.3|887.1|886.3|886.9|886.2|200
1629277510000|2021-08-18 09:05:10||886.4||886.4||886.4||886.4|0
1629277570000|2021-08-18 09:06:10|886.8|886.3|886.5|886|886.8|886.3|886.5|886|765
1629277590000|2021-08-18 09:06:30||886.1||886.1||886.1||886.1|0
1629277600000|2021-08-18 09:06:40|886.7|886.2|887.1|886.6|887.2|886.7|886.5|886.2|3731
1629277610000|2021-08-18 09:06:50||886.5||886.4||886.5||886.4|0
1629277620000|2021-08-18 09:07:00|887.2|886.5|887.3|886.9|887.3|887|887.1|886.5|1805
1629277630000|2021-08-18 09:07:10|887.2|886.8|887|886.6|887.2|886.9|886.9|886.5|1088
1629277640000|2021-08-18 09:07:20|886.9|886.5|887.2|886.7|887.2|886.7|886.9|886.4|1450
1629277650000|2021-08-18 09:07:30|887.3|886.8|887.7|887.2|887.7|887.2|887.3|886.8|2553
1629277660000|2021-08-18 09:07:40|887.6|887|887.6|887|887.6|887|887.6|887|50
1629277700000|2021-08-18 09:08:20|887.5|886.9|887.4|886.7|887.5|886.9|887.1|886.7|2218
1629277710000|2021-08-18 09:08:30|887.2|886.6|887.1|886.5|887.2|886.6|886.9|886.4|0
1629277720000|2021-08-18 09:08:40|886.7|886.6|887.2|886.5|887.3|886.6|886.7|886.5|428
1629277730000|2021-08-18 09:08:50|887.3|886.8|887.4|886.9|887.5|887|887.3|886.5|1000
1629277750000|2021-08-18 09:09:10|887.3|886.8|887.2|886.5|887.3|886.8|887.2|886.5|0
1629277820000|2021-08-18 09:10:20|887.1|886.6|887.1|886.4|887.1|886.8|887.1|886.3|1001
1629277840000|2021-08-18 09:10:40||886.3||886.4||886.4||886.3|0
1629277850000|2021-08-18 09:10:50|||||||||150
1629277870000|2021-08-18 09:11:10|887||887||887||887||180
1629277890000|2021-08-18 09:11:30|887.6|887.5|888|887.5|888|887.6|886.9|886.6|20520
1629277900000|2021-08-18 09:11:40|887.9||888||888||887.9||0
1629277920000|2021-08-18 09:12:00||887.6||887.5||887.6||887.5|0
1629277960000|2021-08-18 09:12:40|887.9||888||888||887.9||0
1629278000000|2021-08-18 09:13:20||887.6||887.5||887.6||887.5|280
1629278010000|2021-08-18 09:13:30|887.9||887.9||887.9||887.9||0
1629278020000|2021-08-18 09:13:40|887.8||887.8||887.8||887.8||100
1629278030000|2021-08-18 09:13:50|887.9|887.6|887.9|887.5|888|887.9|887.9|887.5|1657
1629278040000|2021-08-18 09:14:00|888|887.6|888|887.5|888|887.6|888|887.5|1500
1629278060000|2021-08-18 09:14:20|887.8||888||888||887.8||0
1629278070000|2021-08-18 09:14:30|887.8|887.4|887.3|887|887.8|887.4|887.3|887|2069
1629278080000|2021-08-18 09:14:40|887.5|886.9|887.1|886.6|887.5|886.9|887.1|886.6|250
1629278090000|2021-08-18 09:14:50||886.5||886.4||886.5||886.3|0
1629278100000|2021-08-18 09:15:00|||||||||20
1629278110000|2021-08-18 09:15:10|887|886.9|887|886.4|887.1|886.9|887|886.4|225
1629278130000|2021-08-18 09:15:30|886.9|886.5|886.8|886.1|886.9|886.5|886.7|886.1|0
1629278140000|2021-08-18 09:15:40|886.7|886.2|886.7|886.4|886.9|886.4|886.7|886.2|2000
1629278150000|2021-08-18 09:15:50|886.9|886.5|886.7|886.2|886.9|886.6|886.7|886.2|564
1629278170000|2021-08-18 09:16:10|886.8||886.8||886.8||886.8||0
1629278180000|2021-08-18 09:16:20|886.7|886.3|886.8|886.2|886.8|886.3|886.7|886.2|0
1629278190000|2021-08-18 09:16:30|886.7||886.7||886.7||886.7||0
1629278200000|2021-08-18 09:16:40||886.1||886.2||886.2||886.1|590
1629278220000|2021-08-18 09:17:00|886.8|886.3|886.8|886.6|886.8|886.7|886.8|886.3|673
1629278250000|2021-08-18 09:17:30|886.9|886.7|886.8|886.3|886.9|886.7|886.8|886.3|489
1629278260000|2021-08-18 09:17:40|||||||||168
1629278290000|2021-08-18 09:18:10|886.7|886.2|886.7|886.2|886.9|886.3|886.7|886.2|1000
1629278300000|2021-08-18 09:18:20||886.1||886.2||886.2||886.1|0
1629278350000|2021-08-18 09:19:10|886.9|886.3|886.9|886.4|886.9|886.5|886.8|886.3|85
1629278360000|2021-08-18 09:19:20||886.5||886.5||886.6||886.5|50
1629278380000|2021-08-18 09:19:40||886.6||886.6||886.6||886.6|0
1629278410000|2021-08-18 09:20:10|886.8|886.5|886.8|886.2|886.8|886.5|886.8|886.2|0
1629278440000|2021-08-18 09:20:40|||||||||6
1629278510000|2021-08-18 09:21:50||886.3||886.5||886.5||886.3|183
1629278530000|2021-08-18 09:22:10|886.7|886.4|886.7|886.3|886.7|886.4|886.7|886.3|409
1629278610000|2021-08-18 09:23:30|886.6|886.2|886.5|886|886.6|886.2|886.5|886|1
1629278620000|2021-08-18 09:23:40|886.4|886.1|886.5|886.1|886.5|886.2|886.4|886|2642
1629278630000|2021-08-18 09:23:50|886.7|886.2|886.9|886.6|886.9|886.6|886.7|886.2|425
1629278640000|2021-08-18 09:24:00|887|886.7|887|886.7|887|886.8|887|886.7|268
1629278650000|2021-08-18 09:24:10||886.6||886.6||886.6||886.6|0
1629278660000|2021-08-18 09:24:20|886.9|886.5|887|886.5|887|886.5|886.9|886.5|0
1629278670000|2021-08-18 09:24:30|886.9|886.6|886.9|886.5|886.9|886.6|886.9|886.5|0
1629278690000|2021-08-18 09:24:50||886.7||886.7||886.7||886.7|0
1629278700000|2021-08-18 09:25:00|887|886.8|887.4|887|887.4|887|887|886.7|1111
1629278710000|2021-08-18 09:25:10|887.3|886.9|887.2|886.7|887.3|886.9|887.2|886.7|100
1629278720000|2021-08-18 09:25:20|887.3|886.8|887.2|886.8|887.5|887.1|887.2|886.8|5100
1629278730000|2021-08-18 09:25:30||886.7||886.7||886.8||886.7|0
1629278740000|2021-08-18 09:25:40|887.1|886.8|887|886.3|887.2|886.8|887|886.3|5000
1629278760000|2021-08-18 09:26:00|886.9|886.2|886.4|886|886.9|886.2|886.4|886|1031
1629278780000|2021-08-18 09:26:20||886.1||886||886.1||886|0
1629278790000|2021-08-18 09:26:30|886.5|885.9|886.1|885.5|886.5|885.9|886.1|885.5|250
1629278810000|2021-08-18 09:26:50|886.2|885.6|886.3|885.7|886.3|885.7|886.2|885.6|416
1629278890000|2021-08-18 09:28:10|886.4|885.9|886.4|885.9|886.5|886|885.8|885.5|2243
1629278900000|2021-08-18 09:28:20||885.8||885.9||885.9||885.7|182
1629278910000|2021-08-18 09:28:30|886.3|885.8|885.8|885.5|886.3|885.8|885.8|885.5|439
1629278920000|2021-08-18 09:28:40|886.3|885.6|886.9|886.3|886.9|886.3|886|885.6|9532
1629278950000|2021-08-18 09:29:10||886.5||886.5||886.5||886.5|0
1629278960000|2021-08-18 09:29:20|886.8|886.4|886.6|886|886.8|886.5|886.4|886|1352
1629278970000|2021-08-18 09:29:30|886.7||886.7||886.7||886.7||0
1629278990000|2021-08-18 09:29:50|886.6||886.6||886.6||886.6||0
1629279000000|2021-08-18 09:30:00|886.5|885.9|886.2|885.7|886.5|885.9|886.1|885.7|0
1629279010000|2021-08-18 09:30:10||885.9||885.9||885.9||885.9|500
1629279020000|2021-08-18 09:30:20|886.1|886|886.1|885.5|886.1|886|886.1|885.5|1225
1629279030000|2021-08-18 09:30:30||885.6||885.6||885.6||885.6|161
1629279040000|2021-08-18 09:30:40|886|885.5|886|885.5|886.1|885.6|886|885.5|0
1629279060000|2021-08-18 09:31:00|885.9|885.4|886|885.9|886.5|885.9|885.4|885|9577
1629279100000|2021-08-18 09:31:40||885.8||885.8||885.8||885.8|589
1629279130000|2021-08-18 09:32:10||885.9||885.8||885.9||885.8|0
1629279150000|2021-08-18 09:32:30|886.2|885.9|886.2|885.9|886.2|885.9|886.2|885.9|697
1629279230000|2021-08-18 09:33:50||886||885.9||886||885.9|0
1629279250000|2021-08-18 09:34:10|886.3|886|886.2|885.9|886.4|886|886.2|885.9|300
1629279260000|2021-08-18 09:34:20|886.4|886|886.3|886|886.4|886.1|886.3|886|58
1629279270000|2021-08-18 09:34:30||886.1||886.1||886.1||886.1|0
1629279280000|2021-08-18 09:34:40||886||886||886||886|0
1629279290000|2021-08-18 09:34:50||885.9||885.9||885.9||885.9|0
1629279300000|2021-08-18 09:35:00|886.6|886|886.3|886|886.6|886.1|886.3|886|2300
1629279310000|2021-08-18 09:35:10|886.2|885.9|886.3|886|886.3|886|886.2|885.9|0
1629279340000|2021-08-18 09:35:40||886.1||886||886.1||886|120
1629279360000|2021-08-18 09:36:00|886.5|886.1|886.9|886.5|886.9|886.5|886.5|886.1|1109
1629279370000|2021-08-18 09:36:10||886.6||886.6||886.6||886.6|0
1629279390000|2021-08-18 09:36:30||886.7||886.5||886.7||886.5|15
1629279400000|2021-08-18 09:36:40|886.8|886.4|886.8|886.1|886.8|886.4|886.8|886.1|0
1629279420000|2021-08-18 09:37:00||886||886||886||886|0
1629279430000|2021-08-18 09:37:10||886.1||886.2||886.2||886.1|0
1629279440000|2021-08-18 09:37:20|886.7|886.1|886.4|886|886.7|886.1|886.2|885.9|490
1629279460000|2021-08-18 09:37:40|886.2|885.9|886.4|886|886.4|886|886.2|885.9|90
1629279480000|2021-08-18 09:38:00|886.3|885.9|886.1|885.8|886.3|885.9|886.1|885.8|996
1629279490000|2021-08-18 09:38:10|886|885.7|885.8|885.4|886|885.7|885.7|885.4|3616
1629279510000|2021-08-18 09:38:30|885.7||885.7||885.8||885.7||269
1629279520000|2021-08-18 09:38:40|885.9|885.8|886.2|885.8|886.2|885.9|885.9|885.8|1983
1629279530000|2021-08-18 09:38:50|886.1|885.7|885.8|885.5|886.1|885.7|885.8|885.2|17806
1629279540000|2021-08-18 09:39:00|885.9|885.6|885.7|885.2|885.9|885.7|885.4|885|2813
1629279550000|2021-08-18 09:39:10|885.8|885.4|885.8|885.5|885.8|885.5|885.8|885.4|820
1629279560000|2021-08-18 09:39:20||885.6||885.5||885.6||885.4|200
1629279570000|2021-08-18 09:39:30||885.4||885.4||885.4||885.4|0
1629279600000|2021-08-18 09:40:00|885.7||885.7||885.7||885.7||0
1629279620000|2021-08-18 09:40:20|885.6|885.3|885.6|885.2|885.6|885.4|885.5|885|9605
1629279680000|2021-08-18 09:41:20|885.5||885.6||885.6||885.5||0
1629279700000|2021-08-18 09:41:40|885.5||885.5||885.6||885.5||0
1629279710000|2021-08-18 09:41:50|885.6|885.3|885.8|885.5|885.8|885.5|885.6|885.3|551
1629279720000|2021-08-18 09:42:00|885.9||885.9||885.9||885.9||0
1629279750000|2021-08-18 09:42:30|885.8|885.6|885.9|885.5|886.2|885.6|885.7|885.5|1761
1629279760000|2021-08-18 09:42:40|885.8|885.6|885.8|885.5|885.9|885.6|885.8|885.5|1000
1629279780000|2021-08-18 09:43:00|885.9|885.6|885.9|885.4|885.9|885.6|885.9|885.3|193
1629279830000|2021-08-18 09:43:50|886.1|885.5|886.2|885.8|886.2|885.9|886.1|885.5|296
1629279840000|2021-08-18 09:44:00|886.1||886.1||886.1||886.1||0
1629279860000|2021-08-18 09:44:20|886.2||886.1||886.4||886.1||0
1629279870000|2021-08-18 09:44:30|886|885.7|886|885.4|886.1|885.7|885.6|885.4|373
1629279880000|2021-08-18 09:44:40|885.9|885.5|885.5|885.4|885.9|885.5|885.5|885.4|0
1629279890000|2021-08-18 09:44:50|885.4|885.3|885.9|885.3|885.9|885.3|885.4|885|334
1629279900000|2021-08-18 09:45:00|885.8|885.4|885.8|885.5|885.8|885.5|885.5|885.4|300
1629279910000|2021-08-18 09:45:10|885.7||885.6||885.8||885.6||1114
1629279940000|2021-08-18 09:45:40|885.5|885.4|885.5|885.1|885.6|885.4|885.5|885.1|1051
1629279960000|2021-08-18 09:46:00|885.6|885.2|885.6|885.2|885.6|885.5|885.5|885.2|1130
1629279970000|2021-08-18 09:46:10|885.5|885.3|885.8|885.5|885.8|885.6|885.5|885.3|1213
1629279980000|2021-08-18 09:46:20|885.7||885.6||885.8||885.6||101
1629279990000|2021-08-18 09:46:30|885.7|885.4|885.3|885|885.7|885.4|885.3|885|159
1629280000000|2021-08-18 09:46:40|885.2||885.2||885.2||885.2||0
1629280010000|2021-08-18 09:46:50|885.1|885.1|885.2|885|885.2|885.1|885.1|885|141
1629280020000|2021-08-18 09:47:00|885.1|885.1|885.3|885.1|885.3|885.2|885.1|885|369
1629280030000|2021-08-18 09:47:10|885.4|885.2|885.4|885.1|885.4|885.3|885.4|885.1|965
1629280040000|2021-08-18 09:47:20|885.3|885|885.3|885|885.3|885|885.3|885|0
1629280080000|2021-08-18 09:48:00|885.4|885.1|885.5|885.2|885.5|885.4|885.4|885.1|657
1629280090000|2021-08-18 09:48:10|885.4|885.1|885.5|885.2|885.5|885.3|885.3|885.1|300
1629280100000|2021-08-18 09:48:20|885.6|885.3|885.2|885|885.6|885.4|885.1|885|2254
1629280110000|2021-08-18 09:48:30|885.4|885.1|885.5|885|885.6|885.1|885.2|885|589
1629280120000|2021-08-18 09:48:40|885.4|885.1|885.3|885|885.4|885.1|885.2|885|300
1629280130000|2021-08-18 09:48:50|885.2|885.1|885.3|885.1|885.3|885.1|885.2|885.1|0
1629280140000|2021-08-18 09:49:00|885.4|885|885.6|885.5|885.6|885.5|885.4|885|618
1629280160000|2021-08-18 09:49:20|885.5|885.4|885.9|885.4|885.9|885.4|885.5|885.3|555
1629280170000|2021-08-18 09:49:30|885.8|885.5|885.7|885.5|885.8|885.5|885.6|885.4|300
1629280180000|2021-08-18 09:49:40|885.6||885.6||885.6||885.6||0
1629280190000|2021-08-18 09:49:50|885.7|885.6|886|885.6|886.2|885.6|885.7|885.6|375
1629280220000|2021-08-18 09:50:20|885.9|885.5|885.8|885.5|885.9|885.6|885.8|885.5|638
1629280230000|2021-08-18 09:50:30|885.7||885.6||885.7||885.6||0
1629280240000|2021-08-18 09:50:40|885.8|885.6|886|885.6|886.1|885.6|885.8|885.6|422
1629280250000|2021-08-18 09:50:50|885.9|885.5|885.8|885.5|885.9|885.5|885.8|885.5|0
1629280260000|2021-08-18 09:51:00|885.7||886||886||885.6||300
1629280270000|2021-08-18 09:51:10|885.9||885.9||885.9||885.6||300
1629280280000|2021-08-18 09:51:20|886|885.6|886.4|886|886.5|886.1|885.9|885.6|2336
1629280290000|2021-08-18 09:51:30|886.5|886.1|886.3|886.2|886.7|886.2|886.3|886.1|0
1629280300000|2021-08-18 09:51:40|886.4||886.4||886.4||886.3||0
1629280310000|2021-08-18 09:51:50|886.3|886.1|886.4|886|886.5|886.1|886.1|886|301
1629280320000|2021-08-18 09:52:00|886.3||886.1||886.3||886.1||0
1629280330000|2021-08-18 09:52:10|886|885.9|886.1|885.8|886.1|885.9|885.9|885.8|501
1629280340000|2021-08-18 09:52:20|886.2|885.9|886|885.6|886.2|885.9|885.6|885.5|1990
1629280350000|2021-08-18 09:52:30|885.9|885.5|885.7|885.5|885.9|885.5|885.7|885.5|0
1629280370000|2021-08-18 09:52:50|885.8|885.6|885.8|885.5|885.8|885.6|885.8|885.5|300
1629280380000|2021-08-18 09:53:00|885.9|885.6|885.9|885.7|885.9|885.7|885.8|885.6|438
1629280390000|2021-08-18 09:53:10|885.8|885.6|885.8|885.5|885.8|885.6|885.8|885.5|0
1629280400000|2021-08-18 09:53:20|886|885.9|886.2|885.9|886.2|885.9|886|885.9|607
1629280410000|2021-08-18 09:53:30|886.1||886||886.1||886||0
1629280420000|2021-08-18 09:53:40|886.1||886.1||886.1||886.1||300
1629280430000|2021-08-18 09:53:50|886|885.8|885.8|885.4|886|885.8|885.8|885.4|1109
1629280440000|2021-08-18 09:54:00|885.7|885.5|885.9|885.5|885.9|885.5|885.6|885.5|300
1629280450000|2021-08-18 09:54:10|885.8|885.6|885.7|885.5|885.8|885.6|885.7|885.5|0
1629280470000|2021-08-18 09:54:30|885.6|885.4|885.7|885.5|885.7|885.6|885.6|885.4|300
1629280480000|2021-08-18 09:54:40|885.6|885.4|886.1|885.6|886.1|885.7|885.5|885.4|1088
1629280490000|2021-08-18 09:54:50|886||885.9||886||885.9||0
1629280500000|2021-08-18 09:55:00|885.8|885.7|885.8|885.6|886.2|885.8|885.8|885.6|1950
1629280510000|2021-08-18 09:55:10|885.7|885.7|885.9|885.6|886.1|885.7|885.7|885.6|474
1629280520000|2021-08-18 09:55:20|885.8|885.7|885.9|885.6|885.9|885.7|885.7|885.6|408
1629280530000|2021-08-18 09:55:30|885.8|885.7|886.2|885.8|886.2|885.8|885.7|885.7|388
1629280540000|2021-08-18 09:55:40|886.1|885.7|885.8|885.7|886.1|885.7|885.8|885.7|0
1629280550000|2021-08-18 09:55:50|885.9|885.8|886.1|885.8|886.3|885.8|885.8|885.8|300
1629280560000|2021-08-18 09:56:00|886|885.9|886.5|886|886.6|886.1|885.9|885.9|1873
1629280570000|2021-08-18 09:56:10|886.4|885.9|886.7|886.4|886.7|886.5|886.1|885.9|1789
1629280580000|2021-08-18 09:56:20|886.6|886.3|886.6|886.1|886.6|886.3|886.2|886|300
1629280590000|2021-08-18 09:56:30|886.5|886|886.3|886|886.5|886|886.3|886|0
1629280600000|2021-08-18 09:56:40|886.4|886.1|886.6|886.1|886.6|886.2|886.2|886.1|0
1629280610000|2021-08-18 09:56:50|886.5|886.2|886.3|886.2|886.5|886.2|886.3|886.2|0
1629280670000|2021-08-18 09:57:50|||||||||100
1629280680000|2021-08-18 09:58:00|886.2|886|886|885.7|886.2|886|886|885.7|2023
1629280690000|2021-08-18 09:58:10|885.9||886||886.1||885.8||200
1629280700000|2021-08-18 09:58:20|886.1|885.8|886|885.7|886.1|885.8|886|885.7|4
1629280710000|2021-08-18 09:58:30|885.9||885.8||886||885.8||0
1629280720000|2021-08-18 09:58:40|885.7|885.6|885.8|885.4|885.8|885.6|885.5|885.4|916
1629280730000|2021-08-18 09:58:50|885.7||885.5||885.7||885.5||1267
1629280740000|2021-08-18 09:59:00|885.4|885.3|885.7|885.3|885.9|885.5|885.4|885.1|404
1629280750000|2021-08-18 09:59:10|885.6|885.4|885.7|885.4|885.7|885.4|885.6|885.4|300
1629280760000|2021-08-18 09:59:20|885.6|885.3|886.1|885.5|886.1|885.5|885.6|885.3|1224
1629280770000|2021-08-18 09:59:30|886|885.6|886.1|885.5|886.1|885.6|885.8|885.4|300
1629280780000|2021-08-18 09:59:40|886|885.4|885.8|885.5|886|885.5|885.6|885.3|300
1629280790000|2021-08-18 09:59:50|885.9|885.7|885.9|885.7|886|885.8|885.9|885.7|230
1629280800000|2021-08-18 10:00:00|886.1|885.8|886.2|885.9|886.2|885.9|886.1|885.8|300
1629280810000|2021-08-18 10:00:10|886.1|886|885.6|885.5|886.1|886|885.6|885.4|1208
1629280830000|2021-08-18 10:00:30|885.7||885.8||885.8||885.6||182
1629280840000|2021-08-18 10:00:40|885.7||885.6||885.7||885.6||91
1629280850000|2021-08-18 10:00:50|885.7|885.6|886.1|885.6|886.2|885.6|885.6|885.5|1335
1629280860000|2021-08-18 10:01:00|886.2|885.7|885.9|885.7|886.2|885.7|885.9|885.7|0
1629280870000|2021-08-18 10:01:10|886|885.8|886.2|885.9|886.2|885.9|886|885.8|300
1629280880000|2021-08-18 10:01:20|886.1|885.8|885.9|885.7|886.1|885.8|885.9|885.7|0
1629280890000|2021-08-18 10:01:30|885.8|885.8|886.4|886|886.5|886|885.8|885.7|300
1629280900000|2021-08-18 10:01:40|886.3|885.9|886|885.7|886.3|885.9|886|885.7|1000
1629280910000|2021-08-18 10:01:50|886.1|885.8|886.2|885.7|886.2|885.8|885.9|885.7|300
1629280920000|2021-08-18 10:02:00|886.3|885.8|886.1|885.8|886.3|886|886.1|885.7|612
1629280930000|2021-08-18 10:02:10|886.2|885.9|886.2|885.8|886.3|886.1|886.2|885.8|312
1629280940000|2021-08-18 10:02:20|886.3|885.9|886.4|885.8|886.5|886|886.3|885.8|350
1629280950000|2021-08-18 10:02:30|886.3|885.9|886.1|885.9|886.3|885.9|886.1|885.9|0
1629280960000|2021-08-18 10:02:40|886||886||886||886||0
1629280970000|2021-08-18 10:02:50|885.9|885.8|886|885.7|886|885.8|885.9|885.7|300
1629280980000|2021-08-18 10:03:00|885.9||885.9||885.9||885.9||0
1629281030000|2021-08-18 10:03:50|886|885.8|886.2|885.7|886.2|885.9|886|885.6|377
1629281040000|2021-08-18 10:04:00|886.1|885.8|886.2|885.9|886.2|885.9|886|885.8|300
1629281050000|2021-08-18 10:04:10|886.1|886|886.4|886.1|886.4|886.1|886.1|885.9|1588
1629281060000|2021-08-18 10:04:20|886.3|886|886.1|885.9|886.3|886|885.9|885.6|485
1629281070000|2021-08-18 10:04:30|886||886||886||886||0
1629281090000|2021-08-18 10:04:50|886.1||886.2||886.2||886.1||513
1629281100000|2021-08-18 10:05:00|886.1||886||886.1||886||0
1629281110000|2021-08-18 10:05:10|886.1|886|886.1|885.9|886.3|886|886|885.9|300
1629281120000|2021-08-18 10:05:20|886||886||886||886||0
1629281130000|2021-08-18 10:05:30|886.1|886|886.3|886.1|886.3|886.1|886.1|885.9|108
1629281140000|2021-08-18 10:05:40|886.2|886|886.1|886|886.3|886|886.1|886|1
1629281150000|2021-08-18 10:05:50|886|885.8|885.8|885.4|886.1|885.8|885.8|885.4|700
1629281160000|2021-08-18 10:06:00|885.7|885.5|885.8|885.5|885.8|885.5|885.6|885.4|470
1629281170000|2021-08-18 10:06:10|885.7|885.6|885.8|885.5|885.8|885.6|885.6|885.5|300
1629281180000|2021-08-18 10:06:20|885.7|885.4|885.5|885.4|885.8|885.4|885.5|885.4|300
1629281190000|2021-08-18 10:06:30|885.6|885.5|886|885.7|886.1|885.7|885.6|885.4|1250
1629281200000|2021-08-18 10:06:40|885.9||886||886.1||885.8||300
1629281210000|2021-08-18 10:06:50|885.9|885.6|885.6|885.3|885.9|885.6|885.6|885.3|19
1629281220000|2021-08-18 10:07:00|885.5|885.4|885.8|885.6|885.8|885.6|885.5|885.3|300
1629281230000|2021-08-18 10:07:10|885.7|885.5|886|885.7|886.1|885.8|885.7|885.5|567
1629281240000|2021-08-18 10:07:20|885.9|885.6|885.8|885.6|885.9|885.7|885.8|885.6|0
1629281250000|2021-08-18 10:07:30|885.7|885.7|886|885.5|886|885.7|885.7|885.5|300
1629281260000|2021-08-18 10:07:40|885.9||886||886||885.6||459
1629281270000|2021-08-18 10:07:50|885.9||885.6||885.9||885.6||0
1629281280000|2021-08-18 10:08:00|||||||||1196
1629281300000|2021-08-18 10:08:20|885.5|885.4|885.6|885.3|885.6|885.4|885.4|885.3|528
1629281310000|2021-08-18 10:08:30|885.5|885.2|885.2|885|885.5|885.2|885.2|885|100
1629281320000|2021-08-18 10:08:40|||||||||102
1629281330000|2021-08-18 10:08:50|885.1|885.1|885.2|885.1|885.3|885.2|885.1|885|13876
1629281340000|2021-08-18 10:09:00|885|884.9|885|884.9|885.3|885.1|885|884.9|29149
1629281360000|2021-08-18 10:09:20|885.1|884.8|885|884.8|885.3|885|885|884.6|9343
1629281370000|2021-08-18 10:09:30|884.9||884.9||884.9||884.9||0
1629281380000|2021-08-18 10:09:40|885||885||885||885||500
1629281390000|2021-08-18 10:09:50|884.9||885||885||884.9||300
1629281400000|2021-08-18 10:10:00|884.9||884.9||884.9||884.9||0
1629281410000|2021-08-18 10:10:10|885||884.9||885||884.9||0
1629281440000|2021-08-18 10:10:40|884.8|884.7|884.4|884.2|884.9|884.7|884.4|884.2|1000
1629281450000|2021-08-18 10:10:50|884.5|884.3|884.5|884.2|884.5|884.3|884.5|884.2|300
1629281460000|2021-08-18 10:11:00|884.4||884.4||884.4||884.3||300
1629281470000|2021-08-18 10:11:10|884.3|884.1|884.3|884.1|884.3|884.1|884.3|884.1|0
1629281480000|2021-08-18 10:11:20|884.2|884|884.4|884.1|884.4|884.1|884.2|884|300
1629281490000|2021-08-18 10:11:30|884.3|884|884.3|884|884.3|884|884.3|884|0
1629281510000|2021-08-18 10:11:50|884.2||884.2||884.2||884.1||300
1629281520000|2021-08-18 10:12:00|884.1||884.1||884.1||884.1||0
1629281550000|2021-08-18 10:12:30|884|883.9|883.5|883.3|884|883.9|883.5|883.1|2660
1629281560000|2021-08-18 10:12:40|883.4|883.2|883.4|883|883.5|883.2|883.1|883|362
1629281570000|2021-08-18 10:12:50|883.3||883.3||883.3||883.3||0
1629281580000|2021-08-18 10:13:00|883.2||883.1||883.2||883.1||413
1629281620000|2021-08-18 10:13:40|883|882.9|883|882.9|883.1|882.9|883|882.9|1157
1629281640000|2021-08-18 10:14:00|883.1|883|883.6|883.1|883.7|883.1|883.1|883|957
1629281650000|2021-08-18 10:14:10|883.5||883.3||883.5||883.3||0
1629281670000|2021-08-18 10:14:30|883.5|883.2|883.8|883.5|883.8|883.5|883.4|883.2|529
1629281680000|2021-08-18 10:14:40|883.7|883.4|883.7|883.4|883.7|883.4|883.7|883.4|0
1629281690000|2021-08-18 10:14:50|883.6|883.3|883.7|883.4|883.8|883.4|883.5|883.3|300
1629281700000|2021-08-18 10:15:00|883.6|883.3|883.2|882.9|883.7|883.3|883.2|882.9|0
1629281710000|2021-08-18 10:15:10|883.3|883|883.8|883.3|883.8|883.3|883.3|883|300
1629281720000|2021-08-18 10:15:20|883.7|883.4|883.7|883.2|884.1|883.9|883.5|883.1|9079
1629281730000|2021-08-18 10:15:30|883.6|883.1|883.3|883.1|883.6|883.1|883.3|883.1|0
1629281740000|2021-08-18 10:15:40|883.2|883.2|883.6|883.3|883.6|883.3|883.2|883.2|1160
1629281750000|2021-08-18 10:15:50|883.5|883.2|883.4|883.2|883.5|883.2|883.4|883.2|0
1629281760000|2021-08-18 10:16:00|883.5|883.3|883.8|883.4|883.8|883.5|883.5|883.2|529
1629281770000|2021-08-18 10:16:10|883.7||883.7||883.7||883.7||0
1629281780000|2021-08-18 10:16:20|883.6|883.3|883.4|883.2|883.6|883.3|883.4|883.2|0
1629281790000|2021-08-18 10:16:30|883.3||883.3||883.3||883.3||0
1629281830000|2021-08-18 10:17:10|883.2|883.1|883.5|883.1|883.5|883.2|883|882.9|5104
1629281840000|2021-08-18 10:17:20|883.4||883.4||883.4||883.4||0
1629281850000|2021-08-18 10:17:30|883.5|883.2|883.5|883.3|883.5|883.3|883.5|883.2|335
1629281860000|2021-08-18 10:17:40|883.4|883.2|883.4|883.2|883.5|883.2|883.4|883.2|0
1629281870000|2021-08-18 10:17:50|883.5|883.3|883.5|883.2|883.5|883.3|883.5|883.2|300
1629281880000|2021-08-18 10:18:00|883.4||883.4||883.4||883.4||0
1629281920000|2021-08-18 10:18:40|883.6|883.5|883.8|883.5|883.9|883.5|883.6|883.5|769
1629281930000|2021-08-18 10:18:50|883.7|883.6|883.8|883.5|883.8|883.6|883.6|883.5|1831
1629281940000|2021-08-18 10:19:00|883.7||883.7||883.7||883.7||0
1629281960000|2021-08-18 10:19:20|883.6|883.6|883.7|883.5|884|883.6|883.6|883.5|0
1629281970000|2021-08-18 10:19:30|883.6|883.6|883.9|883.5|883.9|883.6|883.6|883.5|700
1629281980000|2021-08-18 10:19:40|883.8|883.6|883.6|883.5|883.8|883.6|883.6|883.5|0
1629281990000|2021-08-18 10:19:50|883.7|883.6|883.9|883.5|883.9|883.6|883.7|883.5|601
1629282000000|2021-08-18 10:20:00|883.8|883.4|883.2|882.9|883.8|883.4|883|882.9|10896
1629282010000|2021-08-18 10:20:10|883.1||883||883.1||883||0
1629282060000|2021-08-18 10:21:00|883.2|883|883.6|883.2|883.7|883.2|883.2|883|882
1629282070000|2021-08-18 10:21:10|883.5|883.1|883.7|883.2|883.8|883.2|883.3|883.1|300
1629282080000|2021-08-18 10:21:20|883.6|883.3|883.9|883.4|884|883.4|883.4|883.2|300
1629282090000|2021-08-18 10:21:30|883.8||883.5||883.8||883.5||0
1629282130000|2021-08-18 10:22:10|883.4|883.3|883.3|883.2|883.4|883.3|883.3|883.2|240
1629282140000|2021-08-18 10:22:20|883.2|883.1|883.1|883|883.2|883.1|883.1|883|28
1629282150000|2021-08-18 10:22:30|883.2||883.3||883.3||883.2||300
1629282160000|2021-08-18 10:22:40|883.2||883.2||883.2||883.2||0
1629282170000|2021-08-18 10:22:50|883.1|883.1|883.3|883.1|883.3|883.1|883.1|883|2074
1629282180000|2021-08-18 10:23:00|883.2|883|883.1|883|883.2|883|883.1|883|0
1629282190000|2021-08-18 10:23:10|883.2|883.1|883.4|883|883.6|883.1|883.2|883|541
1629282200000|2021-08-18 10:23:20|883.3||883.1||883.3||883.1||1015
1629282250000|2021-08-18 10:24:10|883|882.7|882.8|882.6|883|882.8|882.8|882.5|6084
1629282260000|2021-08-18 10:24:20|882.7|882.5|882.6|882.3|882.8|882.7|882.4|882.2|10293
1629282270000|2021-08-18 10:24:30|882.5|882.4|882.8|882.6|882.8|882.6|882.5|882.4|2998
1629282280000|2021-08-18 10:24:40|882.7|882.7|882.8|882.6|882.8|882.7|882.7|882.6|661
1629282290000|2021-08-18 10:24:50|882.7|882.7|882.7|882.6|882.8|882.7|882.7|882.6|300
1629282320000|2021-08-18 10:25:20|882.8|882.7|882.8|882.7|882.8|882.7|882.8|882.7|5904
1629282330000|2021-08-18 10:25:30|882.7|882.6|882.7|882.3|882.7|882.6|882.4|882|15304
1629282340000|2021-08-18 10:25:40|882.6|882.4|882.4|882.3|882.6|882.4|882.4|882.3|0
1629282350000|2021-08-18 10:25:50|882.5|882.4|882.8|882.5|882.8|882.5|882.5|882.3|737
1629282360000|2021-08-18 10:26:00|882.7|882.4|882.6|882.3|882.7|882.4|882.4|882.3|0
1629282370000|2021-08-18 10:26:10|882.7|882.4|882.8|882.4|882.8|882.4|882.7|882.4|0
1629282390000|2021-08-18 10:26:30|882.7|882.3|882.6|882.3|882.7|882.3|882.6|882.3|0
1629282400000|2021-08-18 10:26:40|882.5|882.2|882.4|882.2|882.6|882.2|882.4|882.2|5954
1629282420000|2021-08-18 10:27:00|882.5|882.3|882.8|882.5|882.8|882.5|882.5|882.3|836
1629282430000|2021-08-18 10:27:10|882.9|882.6|882.9|882.8|883.3|882.8|882.9|882.6|4561
1629282460000|2021-08-18 10:27:40|883||883.2||883.3||883||1288
1629282470000|2021-08-18 10:27:50|883.1||882.9||883.1||882.9||500
1629282480000|2021-08-18 10:28:00|882.8|882.7|882.6|882.4|882.8|882.7|882.6|882.4|623
1629282500000|2021-08-18 10:28:20|882.5|882.5|883.1|882.6|883.2|882.6|882.5|882.5|1321
1629282510000|2021-08-18 10:28:30|883|882.5|882.6|882.3|883|882.5|882.6|882.3|0
1629282520000|2021-08-18 10:28:40|882.7|882.4|882.9|882.4|882.9|882.4|882.7|882.4|1000
1629282530000|2021-08-18 10:28:50|882.8|882.3|882.4|882.2|882.8|882.3|882.4|882.1|0
1629282540000|2021-08-18 10:29:00|882.5|882.3|882.8|882.4|882.8|882.4|882.5|882.3|800
1629282550000|2021-08-18 10:29:10|882.7|882.5|883|882.7|883|882.7|882.6|882.5|902
1629282560000|2021-08-18 10:29:20|882.9|882.6|882.5|882.2|882.9|882.6|882.5|882.2|478
1629282580000|2021-08-18 10:29:40|882.4|882|882.2|882|882.4|882|882.2|882|0
1629282590000|2021-08-18 10:29:50|882.1|882.1|882.3|882|882.3|882.1|882.1|882|2312
1629282600000|2021-08-18 10:30:00|882.4|882.1|882|881.9|882.4|882.1|882|881.8|3261
1629282610000|2021-08-18 10:30:10|||||||||226
1629282620000|2021-08-18 10:30:20|||||||||250
1629282640000|2021-08-18 10:30:40|882.1|882|882.3|882.1|882.6|882.1|882.1|882|2300
1629282660000|2021-08-18 10:31:00|882.2||882.2||882.2||882.2||0
1629282670000|2021-08-18 10:31:10|882.1|882|882.1|882|882.1|882|882.1|882|55
1629282680000|2021-08-18 10:31:20|882|881.9|881.5|881.4|882|881.9|881.5|881.2|12176
1629282690000|2021-08-18 10:31:30|881.6|881.5|881.8|881.5|881.8|881.6|881.6|881.5|2038
1629282700000|2021-08-18 10:31:40|882.1|882|882|881.7|882.3|882|881.8|881.6|5307
1629282710000|2021-08-18 10:31:50|882.2|881.8|882.1|881.9|882.4|882|882.1|881.8|1417
1629282720000|2021-08-18 10:32:00|882||882||882||882||0
1629282740000|2021-08-18 10:32:20|881.9|881.8|882.2|881.8|882.3|881.9|881.8|881.7|842
1629282750000|2021-08-18 10:32:30|882.1|881.7|881.8|881.6|882.1|881.7|881.8|881.6|0
1629282760000|2021-08-18 10:32:40|881.7|881.4|881.8|881.6|881.8|881.6|881.7|881.4|800
1629282770000|2021-08-18 10:32:50|881.7|881.8|882.2|881.8|882.2|881.8|881.7|881.8|1743
1629282780000|2021-08-18 10:33:00|882.3|881.9|882.2|881.9|882.5|882.1|882.2|881.9|0
1629282790000|2021-08-18 10:33:10||882.1||882.1||882.1||882.1|0
1629282800000|2021-08-18 10:33:20|882.4|882.2|882.8|882.3|882.9|882.3|882.4|882.2|1108
1629282810000|2021-08-18 10:33:30|882.7|882.4|882.8|882.5|882.9|882.5|882.3|882.2|2544
1629282820000|2021-08-18 10:33:40|882.9|882.6|883.3|882.9|883.4|883.2|882.8|882.6|4079
1629282830000|2021-08-18 10:33:50|883.2|882.8|882.9|882.8|883.2|882.8|882.9|882.8|186
1629282840000|2021-08-18 10:34:00|882.8|882.6|883.1|882.6|883.1|882.6|882.7|882.3|812
1629282850000|2021-08-18 10:34:10|883|882.5|882.6|882.3|883|882.5|882.6|882.3|0
1629282860000|2021-08-18 10:34:20|882.7|882.2|882.9|882.6|883|882.7|882.7|882.2|4081
1629282870000|2021-08-18 10:34:30|882.8|882.5|882.8|882.4|882.9|882.5|882.6|882.3|1115
1629282880000|2021-08-18 10:34:40|882.9|882.8|883|882.8|883.3|882.8|882.9|882.8|1095
1629282890000|2021-08-18 10:34:50|883.1|882.9|883.1|882.8|883.2|882.9|883.1|882.6|2800
1629282900000|2021-08-18 10:35:00|883|882.6|882.8|882.5|883|882.6|882.6|882.4|1775
1629282910000|2021-08-18 10:35:10|882.7|882.4|883.1|882.6|883.1|882.7|882.6|882.4|2119
1629282920000|2021-08-18 10:35:20|883|882.5|882.9|882.4|883|882.5|882.4|882.3|800
1629282930000|2021-08-18 10:35:30|882.8|882.3|882.6|882.3|882.8|882.3|882.6|882.3|0
1629282940000|2021-08-18 10:35:40|882.5|882.2|882.7|882.4|882.9|882.4|882.4|882.2|1550
1629282950000|2021-08-18 10:35:50|882.9|882.5|883.2|882.7|883.2|882.7|882.9|882.5|1400
1629282960000|2021-08-18 10:36:00|883.3||883.1||883.6||883.1||0
1629282970000|2021-08-18 10:36:10|883|882.6|882.5|882.3|883|882.6|882.5|882.3|0
1629282980000|2021-08-18 10:36:20|882.4|882.2|882.7|882.3|882.7|882.4|882.4|882.2|1330
1629282990000|2021-08-18 10:36:30|882.8|882.4|882.4|882.2|883|882.6|882.4|882.2|0
1629283010000|2021-08-18 10:36:50|882.5|882.3|883|882.6|883|882.6|882.5|882.3|969
1629283020000|2021-08-18 10:37:00|882.9|882.5|882.3|882.2|882.9|882.5|882.3|882.2|0
1629283040000|2021-08-18 10:37:20|882.5|882.3|882.8|882.4|882.9|882.4|882.5|882.3|1201
1629283050000|2021-08-18 10:37:30|882.7|882.3|882.7|882.3|882.7|882.3|882.3|882.2|800
1629283060000|2021-08-18 10:37:40|882.8|882.4|882.6|882.4|883|882.4|882.6|882.4|0
1629283070000|2021-08-18 10:37:50|882.5|882.5|883.1|882.6|883.2|882.6|882.5|882.4|800
1629283080000|2021-08-18 10:38:00|883|882.5|883.1|882.6|883.1|882.6|882.5|882.4|800
1629283090000|2021-08-18 10:38:10|883|882.7|883|882.8|883|882.8|882.9|882.7|1095
1629283100000|2021-08-18 10:38:20|882.9|882.7|883.2|882.8|883.3|882.9|882.8|882.7|969
1629283110000|2021-08-18 10:38:30|883.1||882.9||883.1||882.9||0
1629283130000|2021-08-18 10:38:50|882.8|882.6|882.4|882.2|882.9|882.6|882.4|882.2|2251
1629283150000|2021-08-18 10:39:10|882.3|882|882.8|882.3|882.8|882.3|882.1|881.9|1629
1629283160000|2021-08-18 10:39:20|882.7|882.2|882.3|882|882.7|882.2|882.3|882|0
1629283170000|2021-08-18 10:39:30|882.2|881.9|882.1|881.8|882.2|881.9|882.1|881.8|0
1629283180000|2021-08-18 10:39:40|882|881.7|882.2|881.8|882.4|882|882|881.5|1103
1629283190000|2021-08-18 10:39:50|882.3|881.9|882.6|882.1|882.6|882.2|882.1|881.9|1415
1629283200000|2021-08-18 10:40:00|882.5|882|882.7|882.3|882.8|882.3|882.2|882|1300
1629283210000|2021-08-18 10:40:10|882.6|882.2|882.5|882.1|882.6|882.2|882.5|882.1|0
1629283220000|2021-08-18 10:40:20|882.4||882.4||882.4||882.4||0
1629283230000|2021-08-18 10:40:30|882.3||882.3||882.4||882.2||0
1629283240000|2021-08-18 10:40:40|882.2|882|882.7|882.2|882.7|882.2|882|881.8|1290
1629283250000|2021-08-18 10:40:50|882.6|882.3|882.5|882.3|882.6|882.3|882.5|882.3|0
1629283260000|2021-08-18 10:41:00|882.7|882.4|883|882.5|883.1|882.5|882.7|882.4|800
1629283270000|2021-08-18 10:41:10|883.1|882.6|883.2|882.8|883.4|882.8|883.1|882.6|0
1629283280000|2021-08-18 10:41:20|883.3|882.9|883.7|883.1|883.7|883.1|883.1|882.9|1092
1629283290000|2021-08-18 10:41:30|883.6||883.2||883.6||883.2||0
1629283300000|2021-08-18 10:41:40|883.1|882.9|883.5|882.9|883.5|882.9|882.9|882.7|2634
1629283310000|2021-08-18 10:41:50|883.4|882.8|882.9|882.6|883.4|882.8|882.8|882.4|1570
1629283320000|2021-08-18 10:42:00|882.8|882.4|882.6|882.4|882.8|882.4|882.6|882.4|0
1629283330000|2021-08-18 10:42:10|882.5|882.3|882.8|882.4|882.9|882.4|882.3|882|1794
1629283340000|2021-08-18 10:42:20|882.7|882.2|882.8|882.2|882.8|882.2|882.3|882.1|800
1629283350000|2021-08-18 10:42:30|882.7||882.4||882.7||882.3||0
1629283360000|2021-08-18 10:42:40|882.3|882|881.7|881.5|882.4|882|881.7|881.5|1
1629283370000|2021-08-18 10:42:50|881.6|881.4|882|881.5|882.2|881.5|881.5|881.2|1050
1629283380000|2021-08-18 10:43:00|881.9|881.6|882|881.7|882|881.7|881.7|881.6|800
1629283390000|2021-08-18 10:43:10|881.9||881.9||881.9||881.9||0
1629283400000|2021-08-18 10:43:20|881.8|881.5|881.9|881.4|882|881.5|881.5|881.3|1199
1629283410000|2021-08-18 10:43:30|881.8|881.3|881.3|881.2|881.8|881.3|881.3|881.2|0
1629283420000|2021-08-18 10:43:40|881.4|881.3|882|881.5|882|881.5|881.3|881.2|2231
1629283430000|2021-08-18 10:43:50|881.9|881.4|881.9|881.5|882|881.5|881.5|881.3|800
1629283440000|2021-08-18 10:44:00|882||881.6||882||881.6||0
1629283450000|2021-08-18 10:44:10|||||||||500
1629283460000|2021-08-18 10:44:20|881.7||881.6||881.7||881.6||0
1629283470000|2021-08-18 10:44:30|881.7|881.6|882|881.7|882|881.8|881.6|881.5|800
1629283480000|2021-08-18 10:44:40|881.9||881.9||881.9||881.9||0
1629283490000|2021-08-18 10:44:50|882|881.8|882.3|882|882.6|882.1|882|881.8|2382
1629283500000|2021-08-18 10:45:00|882.2|881.9|882.4|882|882.4|882|881.9|881.8|2914
1629283510000|2021-08-18 10:45:10|882.3|881.9|882|881.8|882.3|882|882|881.8|1
1629283520000|2021-08-18 10:45:20|881.9||882||882||881.9||800
1629283530000|2021-08-18 10:45:30|881.9|881.9|882.3|881.9|882.3|881.9|881.9|881.9|902
1629283540000|2021-08-18 10:45:40|882.2|881.8|881.9|881.8|882.2|881.8|881.9|881.8|1596
1629283550000|2021-08-18 10:45:50|882|881.9|882.3|881.9|882.3|881.9|881.9|881.9|1525
1629283560000|2021-08-18 10:46:00|882.2|881.8|882.1|881.8|882.2|881.8|882.1|881.8|0
1629283570000|2021-08-18 10:46:10|882.2|882|882.6|882.1|882.7|882.2|882.2|882|1503
1629283580000|2021-08-18 10:46:20|882.5||882.2||882.5||882.2||0
1629283590000|2021-08-18 10:46:30|882.3||882.2||882.3||882.2||0
1629283600000|2021-08-18 10:46:40||882||882.1||882.1||882|0
1629283660000|2021-08-18 10:47:40|882.1|882|882.1|882|882.1|882|882.1|882|1
1629283670000|2021-08-18 10:47:50|882|881.8|882.4|881.9|882.5|882|881.9|881.8|11497
1629283680000|2021-08-18 10:48:00|882.3|882|882.1|882|882.3|882|882.1|882|0
1629283690000|2021-08-18 10:48:10|882.2|882.1|882.5|882.1|882.5|882.1|882.1|882.1|1103
1629283700000|2021-08-18 10:48:20|882.4|882|882.3|882|882.4|882|882.3|882|0
1629283710000|2021-08-18 10:48:30|882.4|882.1|882.9|882.4|883|882.4|882.4|882.1|910
1629283720000|2021-08-18 10:48:40|882.8|882.5|882.9|882.5|882.9|882.5|882.5|882.5|800
1629283730000|2021-08-18 10:48:50|882.8|882.4|882.4|882|882.8|882.4|882.4|881.9|813
1629283740000|2021-08-18 10:49:00|882.3|881.9|882.4|882|882.6|882|882|881.9|1455
1629283750000|2021-08-18 10:49:10|882.3|881.9|881.9|881.8|882.3|881.9|881.9|881.8|40
1629283760000|2021-08-18 10:49:20|882|881.9|882.4|881.9|882.5|882.1|882|881.8|911
1629283770000|2021-08-18 10:49:30|882.5|882|882.6|882.1|882.6|882.1|882.5|882|0
1629283790000|2021-08-18 10:49:50|882.5|882|882.5|882|882.5|882.1|882.4|881.9|1879
1629283800000|2021-08-18 10:50:00|882.4|882.1|882.3|881.9|882.4|882.1|882.3|881.9|2573
1629283810000|2021-08-18 10:50:10|882.2||882.2||882.2||882.2||0
1629283820000|2021-08-18 10:50:20|882.4|882|882.6|882.1|882.6|882.1|882.4|882|238
1629283830000|2021-08-18 10:50:30|882.7|882.2|882.8|882.3|882.9|882.3|882.7|882.2|0
1629283870000|2021-08-18 10:51:10|882.7|882.2|882.8|882.3|882.8|882.4|882.2|881.9|5925
1629283880000|2021-08-18 10:51:20|882.9||882.8||882.9||882.8||0
1629283890000|2021-08-18 10:51:30|882.9|882.5|883|882.7|883.2|882.7|882.8|882.5|700
1629283920000|2021-08-18 10:52:00|||||||||4
1629283930000|2021-08-18 10:52:10|883.1|882.8|883.4|883.1|883.5|883.1|883|882.7|4527
1629283940000|2021-08-18 10:52:20|883.6|883.2|884.1|883.4|884.2|883.4|883.6|883.1|491
1629283950000|2021-08-18 10:52:30|884.2|883.5|884.3|883.6|884.3|883.6|884.2|883.5|0
1629283960000|2021-08-18 10:52:40|884.4|883.7|884.6|883.9|884.7|883.9|884.4|883.7|1120
1629283970000|2021-08-18 10:52:50|884.5|883.8|884.5|884.1|884.5|884.1|884.4|883.8|1289
1629283980000|2021-08-18 10:53:00|884.4|884|883.9|883.5|884.4|884|883.9|883.5|2288
1629284000000|2021-08-18 10:53:20|884.1|884|884.3|884|884.4|884|884.1|884|1757
1629284010000|2021-08-18 10:53:30|884.2|883.9|883.9|883.2|884.2|883.9|883.9|883.2|1943
1629284020000|2021-08-18 10:53:40||883.3||883.3||883.3||883.3|0
1629284030000|2021-08-18 10:53:50||883.2||883.1||883.2||883.1|0
1629284040000|2021-08-18 10:54:00||883.2||883.2||883.2||883.2|0
1629284050000|2021-08-18 10:54:10|883.7|883.1|883.6|883.1|883.7|883.1|883.6|883.1|0
1629284060000|2021-08-18 10:54:20|883.7|883.2|884.3|883.6|884.3|883.6|883.7|883.2|1383
1629284070000|2021-08-18 10:54:30|884.1|883.5|884|883.5|884.1|883.5|884|883.5|0
1629284080000|2021-08-18 10:54:40|884.1|883.6|884.3|883.9|884.4|883.9|884.1|883.6|139
1629284110000|2021-08-18 10:55:10|884.2||884.2||884.3||884.2||0
1629284130000|2021-08-18 10:55:30|884.3|884.2|884.3|883.9|884.5|884.2|884.3|883.9|2361
1629284180000|2021-08-18 10:56:20|884.2||884.2||884.2||884.2||0
1629284190000|2021-08-18 10:56:30|884|883.7|883.9|883.5|884|883.7|883.9|883.3|1
1629284210000|2021-08-18 10:56:50|883.8|883.4|883.8|883.4|883.8|883.4|883.8|883.4|0
1629284220000|2021-08-18 10:57:00|883.9|883.5|883.8|883.4|883.9|883.5|883.8|883.4|100
1629284230000|2021-08-18 10:57:10|883.7|883.3|883.7|883.2|883.7|883.3|883.7|883.2|0
1629284240000|2021-08-18 10:57:20|883.6|883.1|883.6|883|883.7|883.2|883.6|883|0
1629284250000|2021-08-18 10:57:30||883.1||883.1||883.1||883.1|0
1629284270000|2021-08-18 10:57:50|883.7|883.2|883.7|883.3|883.7|883.3|883.6|883.2|1197
1629284280000|2021-08-18 10:58:00|883.6|883.2|884.2|883.6|884.2|883.6|883.6|883.2|247
1629284290000|2021-08-18 10:58:10|884||884||884||884||0
1629284300000|2021-08-18 10:58:20|884.1||884.2||884.2||884.1||0
1629284310000|2021-08-18 10:58:30|884|883.5|883.9|883.3|884|883.5|883.6|883.2|62
1629284320000|2021-08-18 10:58:40|884|883.4|884|883.6|884.3|883.9|884|883.4|1521
1629284340000|2021-08-18 10:59:00|884.1|883.7|884.3|883.7|884.3|883.7|884.1|883.7|357
1629284350000|2021-08-18 10:59:10|884.2|883.6|884|883.3|884.2|883.6|884|883.3|0
1629284380000|2021-08-18 10:59:40|883.7|883.4|883.5|883|883.7|883.4|883.5|883|1500
1629284390000|2021-08-18 10:59:50|883.6||883.6||883.6||883.5||0
1629284530000|2021-08-18 11:02:10|884||883.6||884||883.6||648
1629284540000|2021-08-18 11:02:20|883.4|883.1|883.6|882.9|883.6|883.1|883.4|882.8|1518
1629284550000|2021-08-18 11:02:30|883.4||883.6||883.6||883.4||0
1629284580000|2021-08-18 11:03:00|||||||||300
1629284590000|2021-08-18 11:03:10|883.7|883|883.8|883.5|883.8|883.5|883.7|883|2470
1629284610000|2021-08-18 11:03:30|883.9|883.4|883.8|883.3|883.9|883.6|883.8|883.2|1793
1629284620000|2021-08-18 11:03:40|883.9|883.4|883.7|883.3|883.9|883.5|883.7|883.3|438
1629284630000|2021-08-18 11:03:50||883.4||883.4||883.4||883.4|0
1629284660000|2021-08-18 11:04:20|883.9|883.5|883.6|883.2|883.9|883.7|883.4|883.2|2041
1629284670000|2021-08-18 11:04:30|883.7||883.6||883.7||883.6||0
1629284680000|2021-08-18 11:04:40|883.5|883.1|883.5|883.1|883.5|883.1|883.5|883|0
1629284700000|2021-08-18 11:05:00|883.4||883.4||883.4||883.4||0
1629284720000|2021-08-18 11:05:20|883.5|883.2|883.7|883.3|883.7|883.3|883.5|883.2|476
1629284730000|2021-08-18 11:05:30|883.6|883.2|883.5|883|883.6|883.2|883.5|883|20
1629284740000|2021-08-18 11:05:40|||||||||300
1629284750000|2021-08-18 11:05:50|883.6|883.1|883.7|883.4|883.7|883.4|883.6|883.1|177
1629284760000|2021-08-18 11:06:00|883.8|883.5|883.7|883.5|883.9|883.5|883.7|883.5|806
1629284770000|2021-08-18 11:06:10|883.8|883.6|884|883.7|884.2|883.8|883.8|883.5|1125
1629284800000|2021-08-18 11:06:40|883.9|883.6|883.9|883.4|883.9|883.6|883.8|883.3|250
1629284810000|2021-08-18 11:06:50|||||||||100
1629284820000|2021-08-18 11:07:00|884|883.5|884|883.6|884|883.8|883.9|883.5|178
1629284830000|2021-08-18 11:07:10||883.7||883.7||883.7||883.7|0
1629284860000|2021-08-18 11:07:40||883.6||883.6||883.6||883.6|0
1629284870000|2021-08-18 11:07:50|883.9|883.5|883.6|883|883.9|883.5|883.6|883|440
1629284890000|2021-08-18 11:08:10||883.3||883.3||883.3||883.3|0
1629284900000|2021-08-18 11:08:20|883.7|883.4|884|883.5|884|883.5|883.7|883.4|403
1629284910000|2021-08-18 11:08:30|883.9|883.6|883.9|883.4|883.9|883.6|883.9|883.3|500
1629284920000|2021-08-18 11:08:40|884||883.9||884||883.9||0
1629284930000|2021-08-18 11:08:50|884||884||884||884||400
1629284960000|2021-08-18 11:09:20|883.9||883.9||883.9||883.9||0
1629285000000|2021-08-18 11:10:00|883.8|883.3|883.8|883.3|883.8|883.4|883.8|883.3|1000
1629285010000|2021-08-18 11:10:10||883.4||883.4||883.4||883.4|0
1629285030000|2021-08-18 11:10:30||883.3||883.4||883.4||883.3|0
1629285050000|2021-08-18 11:10:50|883.7||883.7||883.7||883.7||0
1629285060000|2021-08-18 11:11:00||883.5||883.5||883.5||883.5|0
1629285110000|2021-08-18 11:11:50|884|883.6|883.7|883.5|884|883.6|883.7|883.5|1700
1629285140000|2021-08-18 11:12:20|883.9|883.7|884|883.7|884|883.7|883.9|883.7|1472
1629285170000|2021-08-18 11:12:50|883.8|883.6|883.7|883.5|883.8|883.6|883.7|883.5|528
1629285260000|2021-08-18 11:14:20|883.6|883.4|883.5|883.3|883.6|883.4|883.4|883.3|10170
1629285270000|2021-08-18 11:14:30|883.6|883.4|883.8|883.6|884|883.6|883.6|883.4|1922
1629285290000|2021-08-18 11:14:50|883.7|883.5|883.6|883.3|883.7|883.5|883.6|883.3|423
1629285310000|2021-08-18 11:15:10||883.4||883.4||883.4||883.4|0
1629285390000|2021-08-18 11:16:30|883.5|883.3|883.3|882.9|883.5|883.3|883.3|882.9|4348
1629285400000|2021-08-18 11:16:40|883.2|882.8|883|882.5|883.2|882.8|883|882.5|0
1629285410000|2021-08-18 11:16:50|882.9||882.9||882.9||882.9||0
1629285420000|2021-08-18 11:17:00|882.8|882.4|882.6|882.1|882.8|882.4|882.6|882.1|31
1629285430000|2021-08-18 11:17:10|882.5|882|882.4|882.1|882.6|882.4|882.4|882|1826
1629285440000|2021-08-18 11:17:20||882.2||882.1||882.2||882.1|0
1629285450000|2021-08-18 11:17:30||882||882||882||882|0
1629285460000|2021-08-18 11:17:40|882.3|881.9|882.4|882.1|882.4|882.1|882.2|881.8|1038
1629285480000|2021-08-18 11:18:00|882.5|882.2|882.9|882.5|883.2|882.5|882.5|882.2|2371
1629285540000|2021-08-18 11:19:00|882.8|882.4|882.8|882.3|882.8|882.4|882.6|882.2|260
1629285550000|2021-08-18 11:19:10|882.7|882.4|882.7|882.4|882.7|882.4|882.7|882.4|0
1629285570000|2021-08-18 11:19:30|||||||||13
1629285600000|2021-08-18 11:20:00|882.6|882.3|882.4|882|882.6|882.3|882.3|882|1316
1629285610000|2021-08-18 11:20:10||882.1||882.1||882.1||882.1|0
1629285630000|2021-08-18 11:20:30||882||882||882.1||882|0
1629285640000|2021-08-18 11:20:40||882.1||882.1||882.1||882.1|0
1629285650000|2021-08-18 11:20:50||882||882||882||882|0
1629285720000|2021-08-18 11:22:00||882.1||882.1||882.1||882.1|0
1629285730000|2021-08-18 11:22:10|882.5|882.2|882.8|882.5|882.9|882.5|882.5|882.2|1428
1629285740000|2021-08-18 11:22:20||882.6||882.5||882.6||882.5|0
1629285750000|2021-08-18 11:22:30||882.6||882.5||882.6||882.5|150
1629285760000|2021-08-18 11:22:40|883|882.6|883|882.8|883|882.8|883|882.6|145
1629285770000|2021-08-18 11:22:50|883.1|882.9|883.3|883.1|883.3|883.1|883.1|882.9|579
1629285780000|2021-08-18 11:23:00|883.2|882.9|883|882.5|883.2|882.9|883|882.5|288
1629285790000|2021-08-18 11:23:10|883.1|882.6|883|882.5|883.1|882.6|883|882.5|0
1629285800000|2021-08-18 11:23:20||882.6||882.5||882.6||882.5|0
1629285810000|2021-08-18 11:23:30||882.6||882.6||882.6||882.6|1000
1629285840000|2021-08-18 11:24:00|883.1|882.7|883.3|882.9|883.3|882.9|883.1|882.7|902
1629285850000|2021-08-18 11:24:10|883.4|883|883.7|883.3|883.8|883.3|883.4|883|1143
1629285860000|2021-08-18 11:24:20|883.8|883.4|883.9|883.5|884.1|883.8|883.8|883.4|1300
1629285870000|2021-08-18 11:24:30|884|883.6|884.2|883.6|884.3|883.6|884|883.6|0
1629285880000|2021-08-18 11:24:40|884.3|883.7|883.9|883.7|884.4|883.8|883.9|883.7|0
1629285890000|2021-08-18 11:24:50||883.6||883.6||883.6||883.6|0
1629285900000|2021-08-18 11:25:00|883.8|883.5|883.7|883.3|883.8|883.5|883.7|883.3|49
1629285910000|2021-08-18 11:25:10|883.6||883.6||883.6||883.6||0
1629285920000|2021-08-18 11:25:20|||||||||100
1629285940000|2021-08-18 11:25:40|883.5|883.2|883.2|882.9|883.5|883.2|883.2|882.8|100
1629285970000|2021-08-18 11:26:10|883.3||883.2||883.3||883.2||0
1629285980000|2021-08-18 11:26:20|883.1|882.8|883.2|882.6|883.2|882.8|883.1|882.6|1151
1629285990000|2021-08-18 11:26:30|883.1||883.1||883.2||883.1||0
1629286010000|2021-08-18 11:26:50|883|882.5|882.7|882.4|883|882.5|882.7|882.4|0
1629286020000|2021-08-18 11:27:00|882.8|882.5|882.9|882.4|883|882.5|882.8|882.3|0
1629286040000|2021-08-18 11:27:20|882.8|882.3|882.7|882.1|882.8|882.3|882.7|882.1|0
1629286050000|2021-08-18 11:27:30|882.8|882.2|882.7|882.2|882.8|882.2|882.7|882.2|0
1629286060000|2021-08-18 11:27:40|882.8|882.4|882.8|882.4|882.8|882.4|882.7|882.4|0
1629286070000|2021-08-18 11:27:50|882.7||882.7||882.7||882.7||0
1629286080000|2021-08-18 11:28:00|882.8||882.8||882.8||882.7||0
1629286090000|2021-08-18 11:28:10|882.7|882.5|882.6|882.4|882.8|882.6|882.6|882.4|1542
1629286100000|2021-08-18 11:28:20|882.5|882.3|882.5|882.1|882.6|882.3|882.5|882|268
1629286120000|2021-08-18 11:28:40|882.6|882.2|882.6|882.3|882.6|882.4|882.6|882.2|86
1629286130000|2021-08-18 11:28:50|882.5|882.2|882.5|882.2|882.5|882.2|882.5|882.2|0
1629286150000|2021-08-18 11:29:10||882.1||882.1||882.2||882.1|0
1629286190000|2021-08-18 11:29:50|882.4|882|882.4|882|882.5|882|882.2|882|116
1629286200000|2021-08-18 11:30:00||882.1||882.1||882.1||882.1|0
1629286280000|2021-08-18 11:31:20|882.3|882|882.4|882|882.4|882|882.3|882|1326
1629286290000|2021-08-18 11:31:30|882.5|882.4|882.9|882.5|883|882.5|882.5|882|3018
1629286310000|2021-08-18 11:31:50|883|882.6|882.9|882.5|883.1|882.6|882.9|882.5|600
1629286320000|2021-08-18 11:32:00||882.6||882.6||882.6||882.6|0
1629286350000|2021-08-18 11:32:30|883.1||883.1||883.2||883||10
1629286370000|2021-08-18 11:32:50|883.2||883.1||883.2||883.1||0
1629286390000|2021-08-18 11:33:10|882.9|882.5|882.9|882.5|882.9|882.5|882.9|882.5|0
1629286400000|2021-08-18 11:33:20||882.6||882.6||882.6||882.6|0
1629286420000|2021-08-18 11:33:40||882.5||882.5||882.5||882.5|0
1629286430000|2021-08-18 11:33:50||882.6||882.6||882.6||882.6|0
1629286440000|2021-08-18 11:34:00||882.7||882.7||882.7||882.7|34
1629286470000|2021-08-18 11:34:30|882.8|882.6|882.8|882.5|882.8|882.6|882.8|882.5|0
1629286480000|2021-08-18 11:34:40|882.9||882.9||882.9||882.9||0
1629286500000|2021-08-18 11:35:00|882.8||882.8||882.8||882.8||0
1629286510000|2021-08-18 11:35:10|882.9||882.9||882.9||882.9||0
1629286530000|2021-08-18 11:35:30||882.6||882.5||882.6||882.5|0
1629286540000|2021-08-18 11:35:40||882.6||882.6||882.6||882.6|0
1629286550000|2021-08-18 11:35:50||882.7||882.6||882.7||882.6|100
1629286570000|2021-08-18 11:36:10|883.1|882.7|882.9|882.6|883.1|882.7|882.9|882.6|386
1629286580000|2021-08-18 11:36:20||882.7||882.6||882.7||882.6|0
1629286590000|2021-08-18 11:36:30||882.7||882.7||882.7||882.7|0
1629286600000|2021-08-18 11:36:40|883|882.8|883|882.7|883.1|882.9|882.9|882.6|1992
1629286700000|2021-08-18 11:38:20||882.8||882.8||882.8||882.8|0
1629286710000|2021-08-18 11:38:30|883.1|882.9|883.7|883.3|883.8|883.3|883.1|882.9|2130
1629286720000|2021-08-18 11:38:40||883.2||883.1||883.2||883.1|0
1629286730000|2021-08-18 11:38:50|883.5|883|883.3|883|883.5|883|883.2|882.9|61
1629286740000|2021-08-18 11:39:00|883.2|882.9|883.3|882.8|883.3|882.9|883.2|882.8|0
1629286750000|2021-08-18 11:39:10|883.4|882.9|883.4|882.8|883.4|882.9|883.4|882.8|0
1629286770000|2021-08-18 11:39:30||882.9||882.9||882.9||882.9|0
1629286780000|2021-08-18 11:39:40|883.5|883|884.6|884|884.7|884|883.5|883|6622
1629286810000|2021-08-18 11:40:10||884.1||884||884.1||884|0
1629286820000|2021-08-18 11:40:20||884.1||884||884.1||884|80
1629286850000|2021-08-18 11:40:50|884.5|883.9|884.3|883.7|884.5|883.9|884.3|883.7|993
1629286860000|2021-08-18 11:41:00||883.8||883.8||883.8||883.8|0
1629286870000|2021-08-18 11:41:10|884.4|883.9|884.3|884|884.4|884.1|884.3|883.9|20
1629286890000|2021-08-18 11:41:30|884.2|884.1|884.2|883.8|884.2|884.1|884.1|883.7|0
1629286900000|2021-08-18 11:41:40|884.1||884.1||884.1||884||15
1629286910000|2021-08-18 11:41:50|884||884.1||884.1||884||0
1629286960000|2021-08-18 11:42:40|884||884||884||884||0
1629286970000|2021-08-18 11:42:50|883.9|883.7|883.8|883.5|884|883.7|883.8|883.5|246
1629286980000|2021-08-18 11:43:00|883.7||883.7||883.7||883.7||0
1629286990000|2021-08-18 11:43:10|883.6|883.3|883.6|883.1|883.7|883.3|883.5|883|15
1629287010000|2021-08-18 11:43:30|883.5|883|883.5|883|883.5|883|883.5|883|220
1629287020000|2021-08-18 11:43:40|883.4|882.9|883.6|882.9|883.6|882.9|883.4|882.9|0
1629287040000|2021-08-18 11:44:00||883||883.3||883.4||883|0
1629287050000|2021-08-18 11:44:10|883.5|883.2|883.5|883.1|883.6|883.2|883.5|883|0
1629287070000|2021-08-18 11:44:30||883.2||883.2||883.2||883.2|0
1629287090000|2021-08-18 11:44:50|883.6|883.3|883.8|883.5|883.8|883.7|883.6|883.3|689
1629287100000|2021-08-18 11:45:00||883.6||883.6||883.6||883.6|0
1629287110000|2021-08-18 11:45:10|884|883.7|884.3|883.8|884.4|883.9|884|883.7|947
1629287140000|2021-08-18 11:45:40|884.4|884.3|884.5|884.3|884.8|884.3|884.4|884.3|480
1629287150000|2021-08-18 11:45:50|884.4|884.2|884.2|883.7|884.4|884.2|884.2|883.7|7520
1629287160000|2021-08-18 11:46:00|884.1|883.6|883.9|883.5|884.1|883.6|883.9|883.5|0
1629287190000|2021-08-18 11:46:30|883.8||883.8||883.8||883.8||0
1629287240000|2021-08-18 11:47:20|883.7|883.4|883.5|883.1|883.7|883.4|883.5|883|1737
1629287250000|2021-08-18 11:47:30|883.4|883|883.3|883|883.4|883|883.3|883|0
1629287260000|2021-08-18 11:47:40|883.4|883.1|883.5|883|883.6|883.1|883.4|883|0
1629287310000|2021-08-18 11:48:30||883.1||883||883.1||883|0
1629287320000|2021-08-18 11:48:40||883.1||883||883.1||883|100
1629287350000|2021-08-18 11:49:10|883.6|883.1|883.5|883.3|883.8|883.4|883.5|883.1|1220
1629287360000|2021-08-18 11:49:20||883.2||883.1||883.2||883.1|0
1629287430000|2021-08-18 11:50:30||883.2||883.3||883.3||883.2|0
1629287440000|2021-08-18 11:50:40||883.2||883.1||883.2||883|0
1629287450000|2021-08-18 11:50:50|883.6|883.2|883.5|883.3|883.8|883.4|883.5|883.2|88
1629287460000|2021-08-18 11:51:00|883.4|883.2|883.5|883|883.5|883.2|883.4|883|2
1629287470000|2021-08-18 11:51:10|883.4||883.4||883.4||883.4||0
1629287480000|2021-08-18 11:51:20|883.5|883.1|883.5|883|883.5|883.1|883.5|883|0
1629287490000|2021-08-18 11:51:30|883.4|882.9|883.1|882.6|883.4|882.9|883.1|882.6|1100
1629287500000|2021-08-18 11:51:40||882.7||882.7||882.7||882.7|0
1629287520000|2021-08-18 11:52:00|||||||||50
1629287560000|2021-08-18 11:52:40|883|882.6|883|882.6|883|882.6|883|882.6|0
1629287590000|2021-08-18 11:53:10|882.9||882.8||882.9||882.8||0
1629287600000|2021-08-18 11:53:20|882.9||882.9||882.9||882.9||0
1629287610000|2021-08-18 11:53:30|882.8|882.5|882.7|882.5|882.8|882.5|882.7|882.5|100
1629287620000|2021-08-18 11:53:40|882.8||882.7||882.9||882.7||0
1629287630000|2021-08-18 11:53:50|882.8|882.6|883.2|882.7|883.3|882.8|882.8|882.6|731
1629287640000|2021-08-18 11:54:00||882.8||882.8||882.8||882.8|0
1629287650000|2021-08-18 11:54:10|883.3|882.9|883.2|883|883.6|883.1|883.2|882.9|484
1629287660000|2021-08-18 11:54:20||882.9||882.9||882.9||882.9|0
1629287670000|2021-08-18 11:54:30||882.8||882.8||882.8||882.8|0
1629287680000|2021-08-18 11:54:40||882.9||882.9||882.9||882.8|0
1629287690000|2021-08-18 11:54:50||882.8||882.8||882.8||882.8|0
1629287700000|2021-08-18 11:55:00||882.9||882.9||882.9||882.8|0
1629287740000|2021-08-18 11:55:40||883||883.1||883.1||883|264
1629287770000|2021-08-18 11:56:10|883.4|883.2|883.6|883.2|883.7|883.2|883.4|883.2|14
1629287780000|2021-08-18 11:56:20|883.5||883.5||883.5||883.5||0
1629287800000|2021-08-18 11:56:40|883.4|883.1|883.3|883.1|883.4|883.1|883.2|883|280
1629287880000|2021-08-18 11:58:00|883.4|883.2|883.4|883.3|883.4|883.3|883.4|883.1|229
1629287890000|2021-08-18 11:58:10||883.2||883.2||883.2||883.1|1
1629287900000|2021-08-18 11:58:20||883.1||883.2||883.2||883.1|0
1629287930000|2021-08-18 11:58:50||883.1||883.1||883.1||883.1|0
1629287960000|2021-08-18 11:59:20|883.5|883.2|883.8|883.4|883.8|883.6|883.4|883.2|1114
1629287970000|2021-08-18 11:59:30|883.7|883.3|883.6|883.1|883.8|883.4|883.4|883|12
1629287980000|2021-08-18 11:59:40|883.5|883|883.3|883.1|883.5|883.1|883.3|883|0
1629288000000|2021-08-18 12:00:00|883.4||883.4||883.4||883.4||0
1629288010000|2021-08-18 12:00:10|883.3||883.4||883.4||883.3||0
1629288020000|2021-08-18 12:00:20|883|882.9|883.3|883|883.4|883|883|882.8|16274
1629288030000|2021-08-18 12:00:30|883.4|883.1|883.7|883.3|883.7|883.4|883.4|883.1|1179
1629288040000|2021-08-18 12:00:40|883.6|883.4|883.7|883.4|883.7|883.4|883.6|883.4|0
1629288060000|2021-08-18 12:01:00|883.8||883.7||883.8||883.7||300
1629288070000|2021-08-18 12:01:10|883.6|883.3|883.5|883.1|883.6|883.4|883.5|883.1|477
1629288080000|2021-08-18 12:01:20|883.4|883|883.5|883.1|883.5|883.1|883.4|883|0
1629288090000|2021-08-18 12:01:30|883.4||883.4||883.4||883.4||0
1629288150000|2021-08-18 12:02:30|883.6|883.2|883.4|883.1|883.7|883.4|883.4|883.1|195
1629288180000|2021-08-18 12:03:00|883.3||883.3||883.3||883.3||0
1629288190000|2021-08-18 12:03:10|883.4|883.2|883.3|883|883.6|883.2|883.2|883|1757
1629288200000|2021-08-18 12:03:20|883.2|882.9|883|882.8|883.2|882.9|883|882.8|276
1629288210000|2021-08-18 12:03:30|882.9|882.7|882.9|882.6|883.1|882.7|882.9|882.6|45
1629288240000|2021-08-18 12:04:00|882.8|882.7|883.7|883.1|883.7|883.3|882.8|882.7|2077
1629288250000|2021-08-18 12:04:10|883.4|883.2|883.8|883.4|883.8|883.4|883.4|883.2|152
1629288260000|2021-08-18 12:04:20||883.5||883.5||883.5||883.5|0
1629288270000|2021-08-18 12:04:30|883.9|883.6|884.2|883.7|884.2|883.7|883.9|883.6|797
1629288280000|2021-08-18 12:04:40|884.3||884.3||884.3||884.3||0
1629288300000|2021-08-18 12:05:00|884.4|883.8|884.5|884|884.5|884|884.4|883.8|0
1629288310000|2021-08-18 12:05:10|884.4|883.9|884.1|883.8|884.4|883.9|884.1|883.8|20
1629288320000|2021-08-18 12:05:20|884|883.7|884|883.6|884.1|883.7|883.9|883.6|0
1629288340000|2021-08-18 12:05:40|||||||||600
1629288350000|2021-08-18 12:05:50|883.9||883.9||883.9||883.9||0
1629288360000|2021-08-18 12:06:00|884||884||884||884||0
1629288370000|2021-08-18 12:06:10||883.7||883.7||883.7||883.7|0
1629288380000|2021-08-18 12:06:20|884.1|883.8|884.7|884.1|884.7|884.1|884.1|883.8|234
1629288420000|2021-08-18 12:07:00|885|884.2|885.3|884.9|885.3|884.9|884.7|884.2|6723
1629288430000|2021-08-18 12:07:10||885||884.8||885||884.8|0
1629288440000|2021-08-18 12:07:20|885.2|884.9|885.2|884.9|885.2|884.9|885.2|884.9|0
1629288450000|2021-08-18 12:07:30|885.3|885|885.3|885|885.3|885|885.3|884.9|0
1629288460000|2021-08-18 12:07:40||885.1||885.1||885.1||885.1|0
1629288470000|2021-08-18 12:07:50|885.2|885.2|885.3|884.9|885.3|885.2|885.2|884.7|4064
1629288480000|2021-08-18 12:08:00|885.2|885|885.2|884.9|885.2|885|885.2|884.9|0
1629288500000|2021-08-18 12:08:20|885.1||885.2||885.2||885.1||0
1629288540000|2021-08-18 12:09:00|885.1|884.8|884.9|884.4|885.1|884.8|884.9|884.4|247
1629288550000|2021-08-18 12:09:10|884.8|884.3|884.6|884.1|884.8|884.3|884.6|884.1|250
1629288560000|2021-08-18 12:09:20|||||||||19
1629288570000|2021-08-18 12:09:30|884.5||884.5||884.5||884.5||0
1629288580000|2021-08-18 12:09:40|884.4|884|884.4|884|884.4|884|884.4|884|0
1629288600000|2021-08-18 12:10:00|884.2|883.9|884.2|883.7|884.2|883.9|884.2|883.7|0
1629288610000|2021-08-18 12:10:10|884.1|883.6|884.1|883.6|884.2|883.7|884.1|883.6|0
1629288620000|2021-08-18 12:10:20|884.2|883.7|884.1|883.7|884.2|883.7|884.1|883.7|0
1629288630000|2021-08-18 12:10:30|883.9|883.8|884.1|883.7|884.2|883.9|883.9|883.7|314
1629288650000|2021-08-18 12:10:50|883.6|883.5|883.8|883.3|884.1|883.6|883.6|883.2|6500
1629288670000|2021-08-18 12:11:10|883.9|883.4|883.9|883.6|883.9|883.6|883.9|883.4|466
1629288690000|2021-08-18 12:11:30|884|883.7|884.2|883.7|884.3|883.8|884|883.7|346
1629288700000|2021-08-18 12:11:40||883.6||883.5||883.6||883.5|0
1629288710000|2021-08-18 12:11:50|884.1|884|884.3|884|884.3|884|884.1|883.5|173
1629288720000|2021-08-18 12:12:00|884.2||884.2||884.2||884.2||0
1629288730000|2021-08-18 12:12:10|884.3|884.1|884.6|884.1|884.7|884.3|884.3|884.1|1120
1629288770000|2021-08-18 12:12:50|884.5|884|884.1|883.7|884.5|884|884|883.5|463
1629288780000|2021-08-18 12:13:00|884.2||884.2||884.2||884.2||0
1629288790000|2021-08-18 12:13:10||883.6||883.6||883.6||883.6|0
1629288800000|2021-08-18 12:13:20|884||884||884.2||883.9||0
1629288810000|2021-08-18 12:13:30|884.1||883.9||884.2||883.9||0
1629288860000|2021-08-18 12:14:20|883.8|883.5|883.7|883.2|883.8|883.5|883.7|883.2|1
1629288870000|2021-08-18 12:14:30|883.6|883.1|883.4|882.8|883.6|883.1|883.2|882.8|717
1629288880000|2021-08-18 12:14:40|883.3|883.1|883.7|883.2|883.7|883.2|883.3|883.1|2200
1629288890000|2021-08-18 12:14:50|883.4|883.1|883.4|883.2|883.7|883.2|883.4|883.1|0
1629288900000|2021-08-18 12:15:00|883.5|883.1|883.9|883.6|884.2|883.7|883.5|883.1|3070
1629288910000|2021-08-18 12:15:10|884|883.5|884.2|883.7|884.2|883.7|884|883.5|614
1629288930000|2021-08-18 12:15:30||883.8||883.8||883.8||883.8|0
1629288940000|2021-08-18 12:15:40|884.3|883.9|884.6|884.2|884.6|884.2|884.3|883.9|962
1629288950000|2021-08-18 12:15:50|884.7|884.3|885.3|884.8|885.3|884.8|884.7|884.3|4950
1629288960000|2021-08-18 12:16:00|885.2||885.3||885.3||885.2||0
1629288990000|2021-08-18 12:16:30|885.5|884.9|885.7|885.4|885.8|885.4|885.5|884.9|4243
1629289010000|2021-08-18 12:16:50|885.6|885.3|885.6|885.1|885.6|885.3|885.5|885|408
1629289030000|2021-08-18 12:17:10|885.5|885|885.5|885|885.5|885|885.5|885|0
1629289040000|2021-08-18 12:17:20|885.6|885.1|885.5|885.1|885.7|885.1|885.5|885.1|0
1629289050000|2021-08-18 12:17:30|885.4|885|885.4|884.8|885.4|885.3|885.3|884.8|61
1629289060000|2021-08-18 12:17:40||885.3||884.8||885.3||884.8|106
1629289130000|2021-08-18 12:18:50|885.5|884.9|885.7|885.2|885.9|885.4|885.5|884.9|290
1629289140000|2021-08-18 12:19:00||885.3||885.3||885.3||885.3|0
1629289150000|2021-08-18 12:19:10|885.6|885.2|885.6|885|885.6|885.2|885.5|885|80
1629289190000|2021-08-18 12:19:50|885.7|885.1|885.8|885.5|886.1|885.7|885.6|885.1|4497
1629289200000|2021-08-18 12:20:00|885.7|885.4|885.6|885.1|885.7|885.4|885.6|885.1|486
1629289210000|2021-08-18 12:20:10|885.7|885.2|885.9|885.6|885.9|885.6|885.6|885.2|1308
1629289220000|2021-08-18 12:20:20|885.8|885.1|885.6|885|885.8|885.1|885.5|884.9|6688
1629289230000|2021-08-18 12:20:30|885.5|885.3|885.5|885.3|885.6|885.3|885.5|885.3|0
1629289240000|2021-08-18 12:20:40|885.4|885.1|885.2|884.9|885.4|885.1|885.2|884.9|42
1629289250000|2021-08-18 12:20:50|885.3||885.2||885.3||885.2||0
1629289260000|2021-08-18 12:21:00|885.3|885|885.9|885.4|885.9|885.4|885.3|884.9|3269
1629289270000|2021-08-18 12:21:10|885.8|885.2|885.6|885|885.8|885.2|885.6|884.9|307
1629289290000|2021-08-18 12:21:30|885.7|885.1|885.8|885.2|885.8|885.2|885.7|885.1|0
1629289300000|2021-08-18 12:21:40|885.9|885.3|885.9|885.5|885.9|885.5|885.9|885.3|0
1629289310000|2021-08-18 12:21:50|886|885.6|886.3|885.8|886.4|885.9|886|885.6|2300
1629289340000|2021-08-18 12:22:20|886.1|885.6|886.7|886.1|886.8|886.1|885.9|885.3|2180
1629289350000|2021-08-18 12:22:30|886.8|886.2|886.9|886.4|887|886.4|886.8|886.2|0
1629289360000|2021-08-18 12:22:40|886.8|886.2|886.7|886.1|886.8|886.4|886.5|886|0
1629289370000|2021-08-18 12:22:50|886.8||886.8||886.9||886.8||0
1629289390000|2021-08-18 12:23:10|886.9|886.2|887|886.7|887|886.7|886.9|886.2|373
1629289410000|2021-08-18 12:23:30|887.2|887|887.6|887.1|887.7|887.1|887.1|887|10
1629289420000|2021-08-18 12:23:40|887.7||887.9||888||887.7||0
1629289430000|2021-08-18 12:23:50|888|887.2|887.7|887.4|888|887.4|887.7|887.2|1882
1629289440000|2021-08-18 12:24:00|887.6|887.2|887.6|887.1|887.6|887.2|887.5|887|36
1629289460000|2021-08-18 12:24:20|887.7|887.2|887.7|887.4|887.9|887.4|887.7|887.2|564
1629289480000|2021-08-18 12:24:40|887.8|887.5|887.8|887.6|887.8|887.6|887.8|887.5|302
1629289490000|2021-08-18 12:24:50|888|887.7|888|887.4|888.4|888|887.7|887.2|1234
1629289500000|2021-08-18 12:25:00|887.9|887.5|888|887.7|888|887.7|887.9|887.5|175
1629289520000|2021-08-18 12:25:20|888.1|888|888|887.5|888.6|888.1|888|887.4|1908
1629289530000|2021-08-18 12:25:30|887.9||887.9||887.9||887.8||0
1629289550000|2021-08-18 12:25:50|887.8||887.8||887.9||887.8||0
1629289570000|2021-08-18 12:26:10|887.7|887.3|887.5|887|887.8|887.4|887.4|887|1776
1629289580000|2021-08-18 12:26:20|887.6|887.1|887.5|887|887.6|887.1|887.5|887|0
1629289620000|2021-08-18 12:27:00|887.6|887.1|887.5|887.1|887.6|887.1|887.5|887|0
1629289630000|2021-08-18 12:27:10|887.6|887|887.6|887.3|887.6|887.3|887.6|887|1
1629289650000|2021-08-18 12:27:30|887.5|887.2|887.6|887.1|887.6|887.2|887.5|887.1|0
1629289660000|2021-08-18 12:27:40|887.7|887.2|887.8|887.2|887.8|887.3|887.7|887.1|300
1629289670000|2021-08-18 12:27:50|887.7|887.1|887.7|887.2|887.7|887.2|887.7|887.1|0
1629289690000|2021-08-18 12:28:10||887.1||887.1||887.1||887.1|182
1629289710000|2021-08-18 12:28:30||887.2||887.2||887.2||887.2|0
1629289730000|2021-08-18 12:28:50|887.6|887.1|887.1|886.5|887.6|887.1|887.1|886.5|527
1629289740000|2021-08-18 12:29:00||886.4||886.5||886.5||886.4|0
1629289750000|2021-08-18 12:29:10|887.3|886.4|887.3|887|887.3|887|887.3|886.4|560
1629289760000|2021-08-18 12:29:20|887.4|887.1|887.4|887|887.4|887.1|887.4|887|561
1629289770000|2021-08-18 12:29:30|887.2||887.2||887.2||887.2||0
1629289790000|2021-08-18 12:29:50|887.4|886.8|887.4|886.8|887.4|886.8|887.4|886.8|1
1629289800000|2021-08-18 12:30:00|887.6|886.9|887.8|887.4|887.8|887.4|887.6|886.9|1703
1629289810000|2021-08-18 12:30:10|887.7|887.5|887.8|887.5|887.8|887.5|887.7|887.5|250
1629289830000|2021-08-18 12:30:30|887.9|887.6|887.8|887.5|888.2|887.6|887.8|887.5|1875
1629289840000|2021-08-18 12:30:40||887.4||887.4||887.4||887.4|50
1629289870000|2021-08-18 12:31:10|888|887.5|888|887.5|888|887.5|888|887.5|500
1629289880000|2021-08-18 12:31:20|887.8|887.6|887.8|887.4|887.8|887.7|887.8|887.4|18
1629289910000|2021-08-18 12:31:50||887.5||887.5||887.5||887.5|0
1629289920000|2021-08-18 12:32:00|888|887.6|888|887.8|888|887.8|888|887.5|232
1629289930000|2021-08-18 12:32:10|887.9|887.7|887.8|887.5|888|887.8|887.7|887.5|481
1629289940000|2021-08-18 12:32:20|888|887.6|887.8|887.5|888|887.6|887.8|887.5|0
1629290010000|2021-08-18 12:33:30|||||||||15
1629290100000|2021-08-18 12:35:00||887.6||887.5||887.6||887.5|0
1629290110000|2021-08-18 12:35:10|887.6||887.6||887.6||887.6||0
1629290120000|2021-08-18 12:35:20|887.7|887.6|887.8|887.5|887.8|887.6|887.6|887.5|1920
1629290130000|2021-08-18 12:35:30|887.7|887.4|887.8|887.4|887.8|887.4|887.5|887.3|2722
1629290140000|2021-08-18 12:35:40|887.9|887.5|887.9|887.5|888.2|887.8|887.9|887.5|1027
1629290200000|2021-08-18 12:36:40|888|887.6|888|887.6|888|887.6|888|887.6|0
1629290220000|2021-08-18 12:37:00|888.1|887.7|888.2|887.9|888.3|887.9|888|887.6|936
1629290250000|2021-08-18 12:37:30|888.3|888|888.6|888.1|888.7|888.3|888.3|888|425
1629290270000|2021-08-18 12:37:50|888.5||888.4||888.5||888.4||0
1629290280000|2021-08-18 12:38:00|888.3|887.9|888.1|887.9|888.4|887.9|887.9|887.6|476
1629290290000|2021-08-18 12:38:10|888|887.7|888|887.5|888.1|887.7|887.9|887.5|159
1629290300000|2021-08-18 12:38:20|887.9|887.6|888|887.6|888|887.6|887.9|887.6|9
1629290310000|2021-08-18 12:38:30|887.9|887.5|887.9|887.5|888|887.5|887.9|887.5|0
1629290320000|2021-08-18 12:38:40|887.8|887.3|887.7|887.1|887.8|887.5|887.6|887.1|429
1629290340000|2021-08-18 12:39:00|887.8|887.3|887.9|887.5|887.9|887.5|887.8|887.3|0
1629290350000|2021-08-18 12:39:10|887.8|887.6|887.8|887.7|887.8|887.7|887.8|887.6|394
1629290360000|2021-08-18 12:39:20|887.7|887.6|888.2|887.8|888.2|887.8|887.7|887.5|3568
1629290370000|2021-08-18 12:39:30|888.3|887.9|888.4|888|888.5|888|888.3|887.9|0
1629290390000|2021-08-18 12:39:50|888.3|887.9|888.4|888|888.5|888|888.1|887.9|232
1629290400000|2021-08-18 12:40:00|888.5||888.5||888.5||888.5||0
1629290450000|2021-08-18 12:40:50|888.4|887.9|888.2|888|888.4|888|888.2|887.9|0
1629290460000|2021-08-18 12:41:00|888.1||888.2||888.2||888.1||0
1629290480000|2021-08-18 12:41:20|888.1||888.2||888.2||888.1||0
1629290490000|2021-08-18 12:41:30|888.3|888.1|888.4|888|888.4|888.2|888.2|888|1127
1629290510000|2021-08-18 12:41:50||888.1||888||888.2||888|0
1629290520000|2021-08-18 12:42:00|||||||||300
1629290530000|2021-08-18 12:42:10|888.5|888.1|888.5|888|888.5|888.1|888.4|888|888
1629290540000|2021-08-18 12:42:20|888.6|888.1|889.1|888.6|889.1|888.6|888.6|888.1|136
1629290590000|2021-08-18 12:43:10|889||888.9||889||888.9||0
1629290600000|2021-08-18 12:43:20|889|888.7|889|888.7|889.1|888.7|889|888.7|0
1629290610000|2021-08-18 12:43:30|889.1|888.8|889.1|888.8|889.1|888.8|889.1|888.8|0
1629290640000|2021-08-18 12:44:00|889||889||889||889||0
1629290650000|2021-08-18 12:44:10|888.9|888.7|888.6|888.3|889.5|889.1|888.6|888.3|3972
1629290660000|2021-08-18 12:44:20|888.5||888.5||888.5||888.5||0
1629290670000|2021-08-18 12:44:30|888.6|888.1|888.3|888|888.7|888.3|888.3|887.7|424
1629290690000|2021-08-18 12:44:50|888.2|887.8|888.1|887.6|888.3|887.8|888.1|887.6|1
1629290700000|2021-08-18 12:45:00|888|887.5|888.1|887.5|888.1|887.5|887.9|887.2|0
1629290740000|2021-08-18 12:45:40|888|888|887.8|887.5|888|888|887.8|887.5|23
1629290760000|2021-08-18 12:46:00|887.9|887.6|888.1|887.7|888.1|887.9|887.9|887.6|1698
1629290770000|2021-08-18 12:46:10|888||888||888.1||888||0
1629290780000|2021-08-18 12:46:20|888.1|887.6|887.6|887.3|888.1|887.6|887.5|887.3|985
1629290790000|2021-08-18 12:46:30|887.7|887.2|887.9|887.4|887.9|887.4|887.7|887.2|0
1629290800000|2021-08-18 12:46:40||887.5||887.5||887.5||887.5|0
1629290840000|2021-08-18 12:47:20|887.8|887.4|887.8|887.4|887.9|887.4|887.7|887.3|0
1629290850000|2021-08-18 12:47:30||887.5||887.4||887.5||887.4|0
1629290890000|2021-08-18 12:48:10|887.9|887.5|887.8|887.6|888|887.8|887.8|887.5|1197
1629290900000|2021-08-18 12:48:20|887.7|887.4|887.6|887.1|887.7|887.4|887.4|887|534
1629290910000|2021-08-18 12:48:30|887.5|887|887.5|887|887.6|887.1|887.4|887|0
1629290930000|2021-08-18 12:48:50|887.4|886.9|887.2|886.6|887.4|886.9|887.2|886.4|300
1629290940000|2021-08-18 12:49:00|887.1|886.7|887|886.7|887.1|886.7|887|886.7|0
1629290950000|2021-08-18 12:49:10|887.1|886.6|886.7|886.4|887.1|886.6|886.7|886.4|171
1629290970000|2021-08-18 12:49:30|886.6|886.3|886.5|886.1|886.6|886.3|886.5|886.1|260
1629290980000|2021-08-18 12:49:40|886.4|885.9|886.5|886.2|886.5|886.2|886.2|885.6|1468
1629290990000|2021-08-18 12:49:50|886.6|886.3|886.6|886.1|886.7|886.5|886.6|886.1|315
1629291000000|2021-08-18 12:50:00|886.7|886.2|886.7|886.3|886.7|886.3|886.7|886.2|0
1629291010000|2021-08-18 12:50:10||886.2||886.2||886.2||886.2|0
1629291020000|2021-08-18 12:50:20|886.6||886.6||886.6||886.6||0
1629291040000|2021-08-18 12:50:40|886.5||886.4||886.5||886.4||0
1629291050000|2021-08-18 12:50:50|886.5|886.3|886.7|886.3|886.7|886.5|886.5|886.2|1011
1629291060000|2021-08-18 12:51:00|886.8|886.4|887|886.4|887.1|886.6|886.8|886.4|146
1629291110000|2021-08-18 12:51:50|886.9||886.8||886.9||886.7||0
1629291120000|2021-08-18 12:52:00|886.9|886.5|886.8|886.4|886.9|886.5|886.8|886.4|0
1629291130000|2021-08-18 12:52:10|886.9||886.9||886.9||886.9||0
1629291140000|2021-08-18 12:52:20|886.8|886.5|886.8|886.4|886.8|886.5|886.8|886.4|0
1629291160000|2021-08-18 12:52:40|886.7||886.7||886.7||886.7||0
1629291170000|2021-08-18 12:52:50|886.8|886.3|886.5|886.2|886.8|886.3|886.5|886.2|68
1629291180000|2021-08-18 12:53:00|886.4|886.1|886.5|886|886.5|886.1|886.4|886|1074
1629291190000|2021-08-18 12:53:10||886.1||886.1||886.1||886.1|0
1629291200000|2021-08-18 12:53:20||886.2||886.2||886.2||886.2|0
1629291210000|2021-08-18 12:53:30|886.6|886.3|886.6|886.4|886.6|886.4|886.6|886.3|683
1629291220000|2021-08-18 12:53:40||886.3||886.3||886.3||886.2|0
1629291240000|2021-08-18 12:54:00|886.5|886.2|886.5|886.2|886.5|886.2|886.4|886.2|125
1629291260000|2021-08-18 12:54:20|886.4|886.1|886.4|886.1|886.4|886.1|886.4|886.1|171
1629291270000|2021-08-18 12:54:30|886.3|886.2|886.3|886.1|886.4|886.2|886.3|885.9|1008
1629291290000|2021-08-18 12:54:50|886.2|886|886.2|885.9|886.2|886|886.2|885.9|217
1629291310000|2021-08-18 12:55:10|886.3|886|886.9|886.5|886.9|886.5|886.3|886|2052
1629291320000|2021-08-18 12:55:20|887|886.4|886.7|886.4|887|886.5|886.7|886.4|0
1629291340000|2021-08-18 12:55:40|886.6||886.6||886.6||886.6||0
1629291350000|2021-08-18 12:55:50|886.5|886.2|886.5|886|886.5|886.2|886.5|885.9|6
1629291360000|2021-08-18 12:56:00||886.1||886.1||886.1||886.1|0
1629291490000|2021-08-18 12:58:10|886.4|886|886.1|885.9|886.4|886|886.1|885.7|90
1629291500000|2021-08-18 12:58:20|886|885.7|886.2|885.7|886.2|885.7|886|885.7|28
1629291510000|2021-08-18 12:58:30||885.8||885.8||885.8||885.8|0
1629291520000|2021-08-18 12:58:40|886.3|885.9|886.4|886|886.5|886.1|886.3|885.9|528
1629291570000|2021-08-18 12:59:30|886.5|886.1|886.8|886.5|886.8|886.6|886.5|886.1|520
1629291590000|2021-08-18 12:59:50|||||||||24
1629291610000|2021-08-18 13:00:10|886.7|886.3|886.4|886|886.7|886.3|886.4|885.9|0
1629291620000|2021-08-18 13:00:20|886.5|886.1|886.4|886.1|886.5|886.1|886.4|886.1|0
1629291630000|2021-08-18 13:00:30|886.3|885.9|886|885.5|886.3|885.9|885.6|885.1|899
1629291640000|2021-08-18 13:00:40|885.9|885.3|885.8|885.3|885.9|885.3|885.6|885.3|51
1629291650000|2021-08-18 13:00:50|885.9|885.4|885.9|885.4|885.9|885.4|885.9|885.4|0
1629291660000|2021-08-18 13:01:00|885.8||885.8||885.8||885.8||0
1629291670000|2021-08-18 13:01:10|885.9|885.5|885.9|885.4|885.9|885.5|885.9|885.4|0
1629291680000|2021-08-18 13:01:20|885.8||885.8||885.8||885.8||0
1629291720000|2021-08-18 13:02:00|885.9|885.5|885.9|885.5|885.9|885.6|885.9|885.5|144
1629291740000|2021-08-18 13:02:20|885.8|885.4|885.9|885.5|885.9|885.5|885.8|885.4|0
1629291750000|2021-08-18 13:02:30||885.4||885.5||885.5||885.4|0
1629291760000|2021-08-18 13:02:40|885.8|885.4|885.8|885.4|885.8|885.4|885.6|885.4|14
1629291770000|2021-08-18 13:02:50||885.5||885.5||885.5||885.5|0
1629291780000|2021-08-18 13:03:00|885.9|885.6|885.9|885.5|885.9|885.7|885.9|885.5|852
1629291800000|2021-08-18 13:03:20|886|885.6|886.1|885.6|886.2|885.8|886|885.6|565
1629291810000|2021-08-18 13:03:30|886|885.7|886.2|885.9|886.2|886|886|885.7|2033
1629291820000|2021-08-18 13:03:40||885.8||885.9||885.9||885.8|0
1629291880000|2021-08-18 13:04:40|886.3|886|886.4|886.2|886.4|886.2|886.3|886|339
1629291890000|2021-08-18 13:04:50|886.3|886.1|886.4|886.2|886.4|886.2|886.3|886.1|61
1629291900000|2021-08-18 13:05:00|886.3|886.1|886.4|886.2|886.4|886.2|886.3|886.1|47
1629291910000|2021-08-18 13:05:10|886.3|886.1|886.3|886|886.3|886.1|886.3|885.9|59
1629291920000|2021-08-18 13:05:20|886.4|886.1|886.4|886.2|886.4|886.2|886.4|886|360
1629291960000|2021-08-18 13:06:00|886.5|886.3|886.6|886.3|886.8|886.3|886.4|886.2|1116
1629291970000|2021-08-18 13:06:10|886.5|886.2|886.5|886.2|886.5|886.2|886.3|886|339
1629291990000|2021-08-18 13:06:30|886.6|886.3|886.7|886.2|886.7|886.3|886.6|886.2|500
1629292010000|2021-08-18 13:06:50||886.3||886.4||886.5||886.3|0
1629292020000|2021-08-18 13:07:00||886.5||886.4||886.5||886.3|0
1629292080000|2021-08-18 13:08:00||886.5||886.5||886.5||886.5|0
1629292140000|2021-08-18 13:09:00|886.6|886.3|886.5|886.2|886.7|886.3|886.4|886.2|573
1629292150000|2021-08-18 13:09:10|886.4||886.4||886.4||886.4||0
1629292180000|2021-08-18 13:09:40|886.5|886.3|886.4|886.2|886.5|886.3|886.4|886.2|873
1629292230000|2021-08-18 13:10:30|886.3||886.3||886.3||886.3||0
1629292260000|2021-08-18 13:11:00|886.2|886|886.2|885.9|886.2|886|886|885.8|1858
1629292270000|2021-08-18 13:11:10|886.3||886.2||886.3||886.2||0
1629292290000|2021-08-18 13:11:30|886.5|886|886.9|886.4|886.9|886.5|886.3|886|3404
1629292300000|2021-08-18 13:11:40|887|886.5|887.1|886.7|887.1|886.7|887|886.5|525
1629292320000|2021-08-18 13:12:00||886.8||886.7||886.8||886.7|45
1629292340000|2021-08-18 13:12:20|887.2|886.8|887.3|886.8|887.4|886.8|887.2|886.8|0
1629292380000|2021-08-18 13:13:00|887.4|886.9|887.6|887.3|887.8|887.3|887.4|886.9|627
1629292400000|2021-08-18 13:13:20|887.5|887.1|887.4|886.8|887.5|887.1|887.3|886.8|284
1629292410000|2021-08-18 13:13:30|887.3|887|887.4|886.8|887.4|887|887.2|886.8|829
1629292420000|2021-08-18 13:13:40|887.3||887.3||887.3||887.3||0
1629292440000|2021-08-18 13:14:00||886.9||887||887||886.9|0
1629292450000|2021-08-18 13:14:10|887.4|886.9|887.4|886.9|887.4|886.9|887.3|886.8|0
1629292460000|2021-08-18 13:14:20|887.3|887|887.3|886.8|887.3|887|886.9|886.5|139
1629292480000|2021-08-18 13:14:40|887.4|886.9|887.4|887|887.4|887|887.3|886.9|0
1629292490000|2021-08-18 13:14:50|887.3|887.1|887.3|886.8|887.4|887.3|887.2|886.7|600
1629292500000|2021-08-18 13:15:00|887.4|886.9|887.4|887|887.4|887|887.4|886.9|0
1629292510000|2021-08-18 13:15:10|887.3|886.9|887.4|886.9|887.4|886.9|887.3|886.8|0
1629292530000|2021-08-18 13:15:30|887.3|886.8|886.9|886.6|887.3|886.8|886.9|886.3|662
1629292540000|2021-08-18 13:15:40|886.8|886.4|886.4|885.9|886.8|886.4|886.4|885.8|37
1629292550000|2021-08-18 13:15:50|886.3|885.7|886.2|885.7|886.3|885.7|886.2|885.7|0
1629292560000|2021-08-18 13:16:00||885.8||885.8||885.8||885.8|0
1629292580000|2021-08-18 13:16:20|886.1|885.7|886.1|885.7|886.1|885.7|886.1|885.7|0
1629292610000|2021-08-18 13:16:50|886.2||886.1||886.2||886.1||0
1629292620000|2021-08-18 13:17:00|886|885.5|886|885.5|886|885.5|886|885.5|0
1629292630000|2021-08-18 13:17:10|886.1|885.6|886|885.6|886.1|885.6|886|885.5|0
1629292640000|2021-08-18 13:17:20|886.1||886.1||886.1||886.1||0
1629292650000|2021-08-18 13:17:30|886|885.5|885.8|885.3|886|885.5|885.8|885.2|0
1629292660000|2021-08-18 13:17:40|885.9|885.4|885.9|885.7|885.9|885.7|885.8|885.4|595
1629292670000|2021-08-18 13:17:50|886|885.8|885.7|885.4|886.2|885.8|885.7|885.3|1017
1629292680000|2021-08-18 13:18:00|885.6|885.3|885.6|885.2|885.6|885.3|885.6|885.2|0
1629292700000|2021-08-18 13:18:20|885.5|885.3|885.6|885.3|885.6|885.3|885.5|885.3|65
1629292710000|2021-08-18 13:18:30||885.2||885.3||885.3||885.2|0
1629292720000|2021-08-18 13:18:40||885.2||885.4||885.4||885.2|0
1629292800000|2021-08-18 13:20:00|885.7|885.5|886.2|885.7|886.3|885.8|885.7|885.4|1789
1629292810000|2021-08-18 13:20:10||885.6||885.5||885.6||885.5|0
1629292820000|2021-08-18 13:20:20|886.1|885.4|885.7|885.4|886.1|885.4|885.7|885.4|0
1629292840000|2021-08-18 13:20:40||885.5||885.4||885.5||885.4|0
1629292850000|2021-08-18 13:20:50|885.6|885.2|885.6|885.1|885.7|885.2|885.5|885.1|1472
1629292860000|2021-08-18 13:21:00|885.7|885.2|885.7|885.2|885.7|885.3|885.6|885.2|1486
1629292870000|2021-08-18 13:21:10|885.6||885.7||885.7||885.6||0
1629292880000|2021-08-18 13:21:20||885.3||885.3||885.3||885.3|0
1629292890000|2021-08-18 13:21:30|885.6|885.2|885.7|885.2|885.7|885.2|885.6|885.2|0
1629292900000|2021-08-18 13:21:40|885.6|885.3|885.5|885|885.7|885.3|885.4|885|0
1629292910000|2021-08-18 13:21:50|885.4||885.4||885.4||885.4||0
1629292920000|2021-08-18 13:22:00|885.3||885.2||885.3||885.1||285
1629292930000|2021-08-18 13:22:10|885.3||885.2||885.4||885.2||0
1629292940000|2021-08-18 13:22:20|885.1|884.8|885.7|885.2|885.8|885.3|885.1|884.7|834
1629292960000|2021-08-18 13:22:40|885.6|885.4|885.6|885.3|885.6|885.4|885.6|885.2|958
1629292970000|2021-08-18 13:22:50||885.2||885.2||885.3||885.2|0
1629292980000|2021-08-18 13:23:00|885.5|885|885.3|884.8|885.6|885.1|885.3|884.8|200
1629292990000|2021-08-18 13:23:10|885.4|884.9|885.5|884.9|885.5|884.9|885.4|884.9|0
1629293010000|2021-08-18 13:23:30|885.4|884.8|885.1|884.7|885.4|884.8|885.1|884.7|1607
1629293030000|2021-08-18 13:23:50||884.8||884.7||884.8||884.7|0
1629293060000|2021-08-18 13:24:20|885.2|884.8|885.6|885.1|885.7|885.1|885.2|884.8|500
1629293100000|2021-08-18 13:25:00|885.5|885|885.4|885|885.6|885|885.3|885|172
1629293120000|2021-08-18 13:25:20|885.3|884.9|884.9|884.5|885.3|884.9|884.9|884.5|2085
1629293130000|2021-08-18 13:25:30|884.8|884.4|884.4|884|884.9|884.4|884.4|884|3143
1629293140000|2021-08-18 13:25:40|884.2|884.1|884.3|884|884.3|884.1|884.2|884|694
1629293160000|2021-08-18 13:26:00|884.2|883.8|884.3|883.8|884.3|883.8|883.9|883.4|604
1629293180000|2021-08-18 13:26:20|884.4|883.9|884.6|883.9|884.7|884.2|884.4|883.9|1064
1629293190000|2021-08-18 13:26:30|884.7|884.1|884.8|884.3|884.8|884.3|884.7|884.1|1349
1629293200000|2021-08-18 13:26:40|884.9|884.4|885.4|884.9|885.5|884.9|884.9|884.4|187
1629293210000|2021-08-18 13:26:50|885.3|884.8|884.9|884.5|885.3|884.8|884.9|884.4|0
1629293220000|2021-08-18 13:27:00|885|884.6|885.5|885|885.6|885.2|885|884.6|1368
1629293230000|2021-08-18 13:27:10|885.6||885.3||885.8||885.3||0
1629293260000|2021-08-18 13:27:40|||||||||331
1629293280000|2021-08-18 13:28:00|885.2|884.8|885.2|884.7|885.3|884.8|885.1|884.7|233
1629293290000|2021-08-18 13:28:10|885.1|884.6|885.1|884.5|885.1|884.6|885|884.4|0
1629293300000|2021-08-18 13:28:20|885||884.8||885||884.7||0
1629293310000|2021-08-18 13:28:30|884.9|884.6|885.1|884.7|885.2|884.7|884.8|884.6|250
1629293320000|2021-08-18 13:28:40|885|884.5|884.8|884.5|885|884.5|884.8|884.5|0
1629293330000|2021-08-18 13:28:50|884.9|884.3|885|884.4|885|884.4|884.8|884.3|30
1629293340000|2021-08-18 13:29:00|884.8|884.3|884.9|884.4|885|884.4|884.8|884.3|0
1629293350000|2021-08-18 13:29:10|884.8|884.3|884.9|884.4|884.9|884.4|884.8|884.3|0
1629293360000|2021-08-18 13:29:20|884.8|884.3|884.8|884.3|884.8|884.3|884.8|884.3|0
1629293370000|2021-08-18 13:29:30|884|883.9|884.3|883.8|884.8|884.1|884|883.8|8500
1629293380000|2021-08-18 13:29:40|884.2||884.2||884.2||884.2||0
1629293400000|2021-08-18 13:30:00|884.1|883.6|883.7|883.1|884.1|883.8|883.7|883|620
1629293420000|2021-08-18 13:30:20|883.6|883|883.2|882.9|883.7|883.1|883.2|882.9|1876
1629293430000|2021-08-18 13:30:30|883.3|883|883.3|882.9|883.4|883|883.3|882.9|0
1629293440000|2021-08-18 13:30:40|883.2|883|883.2|882.6|883.2|883|883.1|882.5|381
1629293450000|2021-08-18 13:30:50|883.3|882.7|883.2|882.9|883.3|883|883.2|882.7|392
1629293460000|2021-08-18 13:31:00|883.3|883|883.7|883.2|883.7|883.5|883.2|882.7|1490
1629293470000|2021-08-18 13:31:10|883.8|883.3|884.4|883.7|884.5|884|883.8|883.3|1413
1629293480000|2021-08-18 13:31:20|884.3|883.6|884.1|883.5|884.3|883.6|884.1|883.5|0
1629293490000|2021-08-18 13:31:30|884.2|883.6|884.4|883.6|884.4|883.6|884.2|883.6|0
1629293500000|2021-08-18 13:31:40|884.2|883.5|884.1|883.5|884.2|883.5|884.1|883.5|0
1629293510000|2021-08-18 13:31:50|884|883.6|883.7|883.3|884|883.6|883.7|883.3|0
1629293520000|2021-08-18 13:32:00|883.6|883.1|883.1|882.6|883.6|883.1|883.1|882.6|378
1629293530000|2021-08-18 13:32:10|883.2|882.5|883.1|882.5|883.2|882.5|883.1|882.5|0
1629293540000|2021-08-18 13:32:20|883.2|882.6|883.2|882.6|883.3|882.6|883.2|882.6|0
1629293550000|2021-08-18 13:32:30|883.1|882.5|883.1|882.6|883.1|882.6|883|882.5|0
1629293560000|2021-08-18 13:32:40|883|882.5|882.7|882.1|883|882.5|882.6|882|2232
1629293570000|2021-08-18 13:32:50|882.6|882|882.6|882|882.6|882|882.6|882|0
1629293580000|2021-08-18 13:33:00|882.7|882.5|883.2|882.9|883.5|882.9|882.6|882.1|1641
1629293590000|2021-08-18 13:33:10|883.3|883.1|883.6|882.9|883.8|883.2|883.3|882.8|683
1629293600000|2021-08-18 13:33:20|883.5|882.8|883.3|882.6|883.5|882.8|883.2|882.6|0
1629293610000|2021-08-18 13:33:30|883.2|882.7|883.6|883.1|883.6|883.1|883.2|882.7|414
1629293620000|2021-08-18 13:33:40||883||882.9||883||882.9|0
1629293640000|2021-08-18 13:34:00|883.4|882.8|883.8|883.1|883.8|883.1|883.2|882.8|637
1629293650000|2021-08-18 13:34:10|883.9|883.3|883.9|883.3|883.9|883.3|883.9|883.3|0
1629293660000|2021-08-18 13:34:20|883.6|883.4|883.8|883.1|884.1|883.6|883.6|883.1|848
1629293670000|2021-08-18 13:34:30|883.9|883.3|884|883.4|884|883.4|883.9|883.3|0
1629293680000|2021-08-18 13:34:40|883.9|883.3|883.8|883.3|884|883.4|883.8|883.3|0
1629293690000|2021-08-18 13:34:50|883.9|883.4|884.3|883.7|884.4|883.7|883.9|883.4|0
1629293700000|2021-08-18 13:35:00|884.4|883.9|884.6|884.1|884.6|884.1|884.3|883.7|0
1629293710000|2021-08-18 13:35:10|884.7|884.2|884.5|884.3|885|884.6|884.5|884.2|1329
1629293720000|2021-08-18 13:35:20|884.4|884|884.3|884|884.4|884|884.3|884|301
1629293730000|2021-08-18 13:35:30|884.4|884.1|884.7|884.1|884.7|884.1|884.4|884|0
1629293740000|2021-08-18 13:35:40|884.8||884.8||884.8||884.8||0
1629293750000|2021-08-18 13:35:50|884.9|884.2|885|884.5|885|884.5|884.9|884.2|2146
1629293760000|2021-08-18 13:36:00|884.9||884.8||884.9||884.8||235
1629293780000|2021-08-18 13:36:20|884.9|884.6|884.8|884.5|884.9|884.6|884.8|884.5|1142
1629293790000|2021-08-18 13:36:30|884.9||884.9||884.9||884.9||0
1629293800000|2021-08-18 13:36:40|884.8|884.4|884.4|884.2|884.8|884.4|884.4|884.2|333
1629293810000|2021-08-18 13:36:50|884.3|884.1|884|883.3|884.4|884.2|883.7|883.1|4075
1629293820000|2021-08-18 13:37:00|883.9|883.4|884|883.4|884.2|883.4|883.9|883.4|0
1629293830000|2021-08-18 13:37:10|884.1|883.6|884.2|883.6|884.2|883.6|884.1|883.6|0
1629293840000|2021-08-18 13:37:20|884|883.4|883.9|883.3|884|883.4|883.6|883.1|0
1629293860000|2021-08-18 13:37:40|884|883.4|884.1|883.6|884.3|883.9|883.9|883.4|1601
1629293870000|2021-08-18 13:37:50|884|883.4|884|883.4|884|883.4|884|883.4|0
1629293880000|2021-08-18 13:38:00|883.9|883.3|883.7|883|883.9|883.3|883.4|882.9|200
1629293890000|2021-08-18 13:38:10|883.6|882.9|883.4|882.9|883.6|882.9|883.4|882.9|0
1629293900000|2021-08-18 13:38:20|883.5|883|883.6|883|883.6|883.1|883.1|883|1644
1629293910000|2021-08-18 13:38:30|883.7|883.2|883.8|883.2|884|883.5|883.7|883.2|626
1629293930000|2021-08-18 13:38:50|883.9|883.3|884.3|883.5|884.3|883.5|883.9|883.3|1024
1629293940000|2021-08-18 13:39:00|884.4|883.7|884.1|883.5|884.4|883.7|884.1|883.5|132
1629293950000|2021-08-18 13:39:10|884|883.3|883.9|883.3|884|883.3|883.9|883.3|0
1629293960000|2021-08-18 13:39:20|884|883.4|884.1|883.6|884.1|883.8|884|883.4|1569
1629293970000|2021-08-18 13:39:30|884.2|883.8|884.2|883.6|884.2|883.9|884.2|883.6|473
1629293980000|2021-08-18 13:39:40|884.1|883.8|884.1|883.8|884.2|883.8|884.1|883.8|0
1629293990000|2021-08-18 13:39:50|884|883.6|883.7|883.1|884|883.6|883.7|883|557
1629294000000|2021-08-18 13:40:00|883.6|883|883.4|882.9|883.6|883|883.4|882.8|0
1629294030000|2021-08-18 13:40:30|883.3|883.1|883.3|883.1|883.3|883.1|883.3|883.1|0
1629294040000|2021-08-18 13:40:40|883.2|882.9|883|882.4|883.2|882.9|883|882.4|590
1629294050000|2021-08-18 13:40:50||882.3||882.4||882.4||882.2|0
1629294060000|2021-08-18 13:41:00|882.9|882.3|883|882.7|883|882.8|882.7|882.2|1401
1629294070000|2021-08-18 13:41:10|883.1|882.8|883.3|882.8|883.4|883.1|883|882.8|4254
1629294080000|2021-08-18 13:41:20||882.7||882.6||882.7||882.6|0
1629294110000|2021-08-18 13:41:50|883.2|882.5|882.7|882.1|883.2|882.5|882.7|882.1|724
1629294120000|2021-08-18 13:42:00|882.6|882|882.7|882.1|882.7|882.4|882.3|882|284
1629294170000|2021-08-18 13:42:50|882.5|882|882.1|881.8|882.5|882|882|881.8|3106
1629294180000|2021-08-18 13:43:00|882|881.9|883|882.5|883|882.5|882|881.8|3111
1629294190000|2021-08-18 13:43:10||882.4||882.3||882.4||882.3|0
1629294210000|2021-08-18 13:43:30|882.9|882.2|882.9|882.5|882.9|882.5|882.7|882.2|0
1629294220000|2021-08-18 13:43:40|882.8|882.3|882.7|882.2|882.8|882.3|882.7|882.2|0
1629294230000|2021-08-18 13:43:50|882.8||882.9||882.9||882.8||0
1629294240000|2021-08-18 13:44:00|883|882.3|883.6|882.8|883.6|882.8|883|882.3|987
1629294250000|2021-08-18 13:44:10|883.4||883.4||883.4||883.4||0
1629294260000|2021-08-18 13:44:20|883.3||883.3||883.3||883.1||0
1629294270000|2021-08-18 13:44:30|883.1||883.3||883.3||883.1||0
1629294280000|2021-08-18 13:44:40|883.1||883.1||883.3||883.1||100
1629294290000|2021-08-18 13:44:50|883.2||883.3||883.3||883.2||0
1629294300000|2021-08-18 13:45:00|883.1|882.6|883|882.5|883.1|882.8|882.9|882.5|303
1629294310000|2021-08-18 13:45:10|882.8|882.4|882.8|882.4|882.8|882.4|882.8|882.3|0
1629294320000|2021-08-18 13:45:20|882.7|882.3|882.7|882|882.7|882.3|882.5|881.9|226
1629294330000|2021-08-18 13:45:30|882.8||882.8||882.8||882.7||0
1629294340000|2021-08-18 13:45:40|882.7||882.5||882.7||882.5||0
1629294350000|2021-08-18 13:45:50|882.6|882.1|882.7|882.1|882.7|882.1|882.6|882.1|0
1629294360000|2021-08-18 13:46:00|882.5|881.9|882.2|881.9|882.7|882.1|882.2|881.9|711
1629294370000|2021-08-18 13:46:10|882.1|882.1|882.2|881.8|882.2|882.1|882.1|881.8|204
1629294380000|2021-08-18 13:46:20|882.1|881.7|882|881.7|882.1|881.7|882|881.7|960
1629294390000|2021-08-18 13:46:30|881.9|881.5|882.1|881.5|882.2|881.7|881.8|881.5|42
1629294400000|2021-08-18 13:46:40|882.2|881.8|882.1|881.8|882.2|881.8|882.1|881.8|1560
1629294420000|2021-08-18 13:47:00|882|881.6|881.9|881.3|882|881.6|881.6|881.2|6340
1629294430000|2021-08-18 13:47:10|882|881.4|882.2|881.9|882.2|881.9|882|881.4|1887
1629294440000|2021-08-18 13:47:20|882.1|881.7|881.9|881.3|882.1|881.7|881.9|881.3|301
1629294450000|2021-08-18 13:47:30|882|881.4|882.2|881.6|882.2|881.6|882|881.4|690
1629294460000|2021-08-18 13:47:40|882.1|881.5|882.1|881.4|882.1|881.5|882.1|881.4|0
1629294480000|2021-08-18 13:48:00||881.6||881.6||881.6||881.6|0
1629294490000|2021-08-18 13:48:10|882|881.5|881.8|881.4|882|881.5|881.8|881.4|1200
1629294500000|2021-08-18 13:48:20|881.7|881.2|881.7|881.2|881.7|881.2|881.5|881.2|70
1629294510000|2021-08-18 13:48:30||881.3||881.2||881.3||881.2|0
1629294520000|2021-08-18 13:48:40|881.8|881.4|882|881.7|882|881.7|881.8|881.4|1120
1629294530000|2021-08-18 13:48:50|882.1|881.8|882.2|881.8|882.2|881.8|882.1|881.8|864
1629294540000|2021-08-18 13:49:00|882.1|881.7|882|881.6|882.1|881.7|882|881.4|0
1629294550000|2021-08-18 13:49:10|881.8|881.7|881.8|881.6|881.9|881.7|881.7|881.2|2900
1629294560000|2021-08-18 13:49:20|881.7|881.4|881.7|881.3|881.7|881.4|881.7|881.2|292
1629294580000|2021-08-18 13:49:40||881.4||881.4||881.4||881.4|0
1629294610000|2021-08-18 13:50:10|881.8|881.7|881.7|881.4|881.8|881.7|881.7|881.4|4010
1629294630000|2021-08-18 13:50:30|881.8||881.8||881.8||881.7||0
1629294650000|2021-08-18 13:50:50|881.7||881.8||881.8||881.7||400
1629294660000|2021-08-18 13:51:00|881.7|881.2|881.2|881|881.7|881.2|881.2|881|7142
1629294670000|2021-08-18 13:51:10|881.3|881.1|881.3|881.1|881.7|881.3|881.3|881.1|1854
1629294700000|2021-08-18 13:51:40|881.4|881.2|881.5|881.1|881.5|881.3|881.3|881.1|2426
1629294710000|2021-08-18 13:51:50|881.6|881.2|881.7|881.4|881.9|881.4|881.6|881.2|411
1629294720000|2021-08-18 13:52:00|881.6|881.3|881.4|881|881.7|881.3|881.2|881|2180
1629294730000|2021-08-18 13:52:10|881.3|880.8|881.1|880.8|881.3|880.8|881.1|880.8|1968
1629294750000|2021-08-18 13:52:30|881.2|880.9|881.5|881|881.6|881.2|881.2|880.9|1239
1629294760000|2021-08-18 13:52:40|881.6|881.1|881.7|881.1|882|881.6|881.6|881.1|615
1629294770000|2021-08-18 13:52:50|881.5||881.7||881.7||881.5||0
1629294780000|2021-08-18 13:53:00||881.3||881.1||881.3||881.1|0
1629294790000|2021-08-18 13:53:10|881.5||881.7||881.7||881.5||0
1629294800000|2021-08-18 13:53:20|881.5||881.5||881.5||881.5||0
1629294810000|2021-08-18 13:53:30|881.4||881.5||881.5||881.4||0
1629294820000|2021-08-18 13:53:40|881.6|881.4|881.8|881.3|881.9|881.4|881.4|881.1|10335
1629294830000|2021-08-18 13:53:50|881.9||881.9||881.9||881.9||0
1629294840000|2021-08-18 13:54:00|882|881.4|882.2|881.6|882.2|881.7|881.9|881.4|1611
1629294850000|2021-08-18 13:54:10||881.7||881.7||881.7||881.7|0
1629294860000|2021-08-18 13:54:20|882.1|881.8|882.4|882|882.4|882|882.1|881.8|1594
1629294870000|2021-08-18 13:54:30|882.5|882.2|882.8|882.2|882.8|882.4|882.5|881.9|2082
1629294880000|2021-08-18 13:54:40|882.7||882.7||882.7||882.7||0
1629294890000|2021-08-18 13:54:50|882.8|882.3|882.7|882.3|882.8|882.3|882.7|882|0
1629294920000|2021-08-18 13:55:20|882.6|882.1|882.3|882|882.6|882.1|882.3|882|14
1629294930000|2021-08-18 13:55:30|882.1|881.8|882.4|882.1|882.4|882.2|882.1|881.6|1212
1629294950000|2021-08-18 13:55:50|882.5|882.2|882.7|882.2|883|882.4|882.5|882.2|1119
1629294960000|2021-08-18 13:56:00||882.3||882.3||882.3||882.3|0
1629294970000|2021-08-18 13:56:10|882.8|882.5|882.8|882.5|882.8|882.6|882.8|882.5|723
1629294980000|2021-08-18 13:56:20|882.9|882.6|883.1|882.6|883.4|883.2|882.9|882.4|5521
1629294990000|2021-08-18 13:56:30|883|882.5|883|882.3|883|882.5|882.7|882.3|357
1629295000000|2021-08-18 13:56:40|882.8|882.4|882.9|882.4|883.1|882.5|882.8|882.4|1150
1629295010000|2021-08-18 13:56:50|883|882.5|883.1|882.6|883.1|882.6|883|882.5|591
1629295020000|2021-08-18 13:57:00|883|882.5|883|882.2|883|882.5|883|882.2|175
1629295030000|2021-08-18 13:57:10|882.9||882.9||882.9||882.9||500
1629295040000|2021-08-18 13:57:20||882.3||882.3||882.3||882.3|0
1629295050000|2021-08-18 13:57:30|882.8|882.5|882.8|882.3|882.8|882.5|882.8|882.3|0
1629295090000|2021-08-18 13:58:10|882.9|882.4|883.3|883|883.3|883|882.9|882.4|2171
1629295100000|2021-08-18 13:58:20|883.4|883.1|883.5|883.2|883.6|883.3|883.4|883.1|2082
1629295110000|2021-08-18 13:58:30|883.6|883.3|883.5|883.3|883.8|883.4|883.5|883.3|919
1629295120000|2021-08-18 13:58:40|883.6|883.4|883.3|882.9|883.7|883.4|883.3|882.9|1451
1629295130000|2021-08-18 13:58:50|883.4|883|883.5|883.1|883.7|883.1|883.4|883|241
1629295140000|2021-08-18 13:59:00|883.6|883.2|883.4|883|883.8|883.3|883.4|883|551
1629295160000|2021-08-18 13:59:20|883.5|883.1|883.6|883|883.8|883.4|883.5|883|1672
1629295170000|2021-08-18 13:59:30||883.1||883.1||883.1||883.1|0
1629295190000|2021-08-18 13:59:50|883.7|883|883.7|883.1|883.7|883.1|883.7|883|0
1629295200000|2021-08-18 14:00:00|883.8|883.2|883.8|883.5|883.9|883.5|883.8|883.2|454
1629295210000|2021-08-18 14:00:10|883.7|883.4|883.1|882.8|883.7|883.4|883.1|882.7|268
1629295220000|2021-08-18 14:00:20|883.2|882.9|883.4|882.8|883.4|882.9|883.2|882.8|0
1629295230000|2021-08-18 14:00:30|883.3|882.7|883.1|882.5|883.3|882.7|883.1|882.4|191
1629295240000|2021-08-18 14:00:40|883.2|882.6|883.3|882.8|883.3|882.8|883|882.6|1094
1629295260000|2021-08-18 14:01:00|883.4|882.9|883.5|883|883.5|883|883.4|882.9|801
1629295270000|2021-08-18 14:01:10|883.4|882.9|883.3|882.6|883.4|882.9|883.1|882.6|0
1629295280000|2021-08-18 14:01:20|883.4|882.8|883.4|882.8|883.4|882.8|883.4|882.8|0
1629295300000|2021-08-18 14:01:40|883.2|882.7|882.9|882.4|883.2|882.7|882.9|882.4|0
1629295310000|2021-08-18 14:01:50|882.7|882.3|882.8|882.3|882.9|882.3|882.7|882.3|1664
1629295320000|2021-08-18 14:02:00|882.7|882.4|882.9|882.3|882.9|882.4|882.7|882.3|0
1629295330000|2021-08-18 14:02:10|883|882.4|883.2|882.7|883.2|882.8|883|882.4|1569
1629295340000|2021-08-18 14:02:20|883.1|882.8|883.2|882.7|883.2|883|883.1|882.7|1
1629295350000|2021-08-18 14:02:30|883.1|883|883.3|882.8|883.5|883.1|883.1|882.6|2164
1629295360000|2021-08-18 14:02:40|883.4|883|883.5|883.1|883.5|883.1|883.4|883|0
1629295370000|2021-08-18 14:02:50|883.4|883|883.4|883|883.4|883|883.4|883|0
1629295380000|2021-08-18 14:03:00|883.5|883.1|883.5|883|883.5|883.1|883.5|883|0
1629295390000|2021-08-18 14:03:10|883.4||883.4||883.4||883.4||0
1629295410000|2021-08-18 14:03:30|883.3|882.9|883.1|882.8|883.3|882.9|883.1|882.8|455
1629295420000|2021-08-18 14:03:40|883.2|883|883.4|883|883.4|883|883.2|883|0
1629295430000|2021-08-18 14:03:50|883.5|883.1|883.4|883.1|883.5|883.2|883.4|883.1|737
1629295450000|2021-08-18 14:04:10||883.2||883.1||883.2||883.1|0
1629295490000|2021-08-18 14:04:50||883.2||883.1||883.2||883.1|300
1629295500000|2021-08-18 14:05:00|883.3|883|883.2|882.9|883.3|883|883|882.7|244
1629295510000|2021-08-18 14:05:10|883|882.7|883.1|883|883.3|883|883|882.7|1407
1629295520000|2021-08-18 14:05:20|883.2|883.1|883.4|882.9|883.4|883.1|883.2|882.8|145
1629295530000|2021-08-18 14:05:30|883.5|883.1|883.8|883.4|883.9|883.5|883.5|883.1|703
1629295540000|2021-08-18 14:05:40|883.9|883.5|883.7|883.4|883.9|883.5|883.7|883.4|187
1629295550000|2021-08-18 14:05:50|883.6|883.2|883.2|883|883.8|883.3|883.2|883|1105
1629295560000|2021-08-18 14:06:00|883.3|883.1|883.3|883|883.5|883.2|883.3|883|608
1629295570000|2021-08-18 14:06:10|883.4||883.4||883.4||883.4||0
1629295580000|2021-08-18 14:06:20|883.5||883.4||883.5||883.4||1000
1629295600000|2021-08-18 14:06:40|883.5|883.1|883.5|883.2|883.6|883.2|883.5|883.1|750
1629295610000|2021-08-18 14:06:50||883.1||883||883.1||883|0
1629295620000|2021-08-18 14:07:00|883.6|883.1|883.6|883.1|883.6|883.2|883.6|883.1|0
1629295640000|2021-08-18 14:07:20|883.4|883|883.4|882.9|883.4|883|883.4|882.9|1225
1629295650000|2021-08-18 14:07:30|883.3|882.8|883.1|882.7|883.3|883|883.1|882.7|59
1629295660000|2021-08-18 14:07:40|883.2|883|883.2|883|883.2|883|883.2|883|200
1629295670000|2021-08-18 14:07:50|883.1||883.1||883.1||883.1||0
1629295690000|2021-08-18 14:08:10|883|882.7|882.8|882.3|883|882.7|882.7|882.1|332
1629295700000|2021-08-18 14:08:20|882.9|882.5|883.2|882.8|883.2|882.8|882.9|882.5|500
1629295710000|2021-08-18 14:08:30||882.9||882.9||882.9||882.8|0
1629295720000|2021-08-18 14:08:40||883||883||883||882.9|0
1629295740000|2021-08-18 14:09:00|883.1|882.9|882.9|882.4|883.1|882.9|882.8|882.2|588
1629295750000|2021-08-18 14:09:10|883||883||883||882.9||0
1629295760000|2021-08-18 14:09:20|883.1||883||883.1||883||0
1629295770000|2021-08-18 14:09:30|882.9|882.3|882.7|882.3|882.9|882.3|882.6|882.3|1450
1629295780000|2021-08-18 14:09:40|882.6|882.6|882.7|882.3|882.7|882.6|882.5|882.3|545
1629295790000|2021-08-18 14:09:50|882.6||882.7||882.7||882.6||0
1629295800000|2021-08-18 14:10:00|882.6|882.4|882.6|882.3|882.6|882.4|882.6|882.3|0
1629295810000|2021-08-18 14:10:10|882.5|882.2|882.6|882.3|882.6|882.3|882.5|882.2|1671
1629295820000|2021-08-18 14:10:20|882.5||882.5||882.5||882.4||0
1629295830000|2021-08-18 14:10:30|882.6||882.5||882.6||882.5||0
1629295840000|2021-08-18 14:10:40|882.6||882.6||882.6||882.5||0
1629295860000|2021-08-18 14:11:00|882.5||882.6||882.6||882.5||0
1629295870000|2021-08-18 14:11:10|882.5||882.5||882.6||882.5||0
1629295890000|2021-08-18 14:11:30|882.4|882.1|882.6|882.3|882.6|882.5|882.4|882.1|1617
1629295900000|2021-08-18 14:11:40|882.5|882.4|882.7|882.4|882.7|882.5|882.5|882.4|589
1629295910000|2021-08-18 14:11:50|882.6|882.3|882.6|882.3|882.6|882.3|882.6|882.3|0
1629295920000|2021-08-18 14:12:00|882.7||882.7||882.7||882.6||0
1629295930000|2021-08-18 14:12:10|882.6|882.1|882.4|882.1|882.6|882.1|882.4|882.1|271
1629295940000|2021-08-18 14:12:20|882.5||882.5||882.5||882.5||0
1629295950000|2021-08-18 14:12:30||882.2||882.2||882.2||882.2|0
1629295970000|2021-08-18 14:12:50|882.6|882.3|882.6|882.3|882.6|882.3|882.6|882.3|768
1629295980000|2021-08-18 14:13:00|882.5|882.2|882.6|882.2|882.6|882.4|882.5|882.2|60
1629295990000|2021-08-18 14:13:10|882.5||882.6||882.6||882.5||0
1629296000000|2021-08-18 14:13:20|882.5|882.3|882.7|882.4|882.7|882.4|882.5|882.3|757
1629296010000|2021-08-18 14:13:30||882.3||882.3||882.3||882.3|0
1629296020000|2021-08-18 14:13:40|882.8|882.4|882.9|882.7|883.3|882.9|882.8|882.4|3898
1629296030000|2021-08-18 14:13:50|883|882.8|883.2|882.8|883.6|883.1|883|882.7|1679
1629296040000|2021-08-18 14:14:00|883.3|882.9|883.2|882.9|883.3|882.9|883.2|882.8|0
1629296050000|2021-08-18 14:14:10||882.8||882.8||882.8||882.8|0
1629296060000|2021-08-18 14:14:20|883.3|883.2|883.1|882.8|883.3|883.2|883.1|882.7|2100
1629296080000|2021-08-18 14:14:40|883.2|882.9|883.4|883.1|883.4|883.2|883.2|882.9|301
1629296090000|2021-08-18 14:14:50|883.3||883.3||883.3||883.3||0
1629296100000|2021-08-18 14:15:00|883.2|883|883.2|883|883.3|883.1|883.1|883|73
1629296110000|2021-08-18 14:15:10|883.1|882.8|882.8|882.5|883.2|882.8|882.7|882.5|257
1629296120000|2021-08-18 14:15:20|882.9|882.4|882.8|882.4|882.9|882.4|882.8|882.4|0
1629296130000|2021-08-18 14:15:30|882.7||882.7||882.7||882.7||0
1629296140000|2021-08-18 14:15:40|882.6||882.7||882.7||882.6||0
1629296160000|2021-08-18 14:16:00|882.6|882.5|882.7|882.4|882.7|882.5|882.6|882.4|0
1629296170000|2021-08-18 14:16:10|882.6|882.2|882.5|882.2|882.6|882.2|882.3|882|392
1629296180000|2021-08-18 14:16:20|882.4|882.3|882.4|882.2|882.5|882.3|882.4|882.2|1680
1629296190000|2021-08-18 14:16:30|882.5|882.5|882.7|882.3|882.7|882.5|882.5|882.2|507
1629296200000|2021-08-18 14:16:40|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.4|0
1629296210000|2021-08-18 14:16:50|882.7|882.5|882.8|882.5|882.9|882.6|882.7|882.4|698
1629296220000|2021-08-18 14:17:00|882.7|882.4|882.5|882.4|882.7|882.4|882.4|882.2|578
1629296230000|2021-08-18 14:17:10|882.4|882.2|882.4|882|882.4|882.2|882.3|882|146
1629296240000|2021-08-18 14:17:20|882.5||882.4||882.5||882.4||0
1629296270000|2021-08-18 14:17:50|883|882.1|883|882.6|883.2|882.7|882.8|882.1|10671
1629296280000|2021-08-18 14:18:00|883.1|882.7|883.1|882.7|883.1|882.7|883|882.7|0
1629296300000|2021-08-18 14:18:20|883||883||883||883||0
1629296310000|2021-08-18 14:18:30|883.1|882.8|883.3|883.1|883.6|883.1|883.1|882.8|1469
1629296320000|2021-08-18 14:18:40|883.2|883|883.3|883.1|883.3|883.1|883.1|882.7|273
1629296330000|2021-08-18 14:18:50|883.5|883.2|883.5|883.1|883.6|883.2|883.5|883.1|842
1629296340000|2021-08-18 14:19:00|883.4||883.4||883.4||883.4||0
1629296360000|2021-08-18 14:19:20|883.5|883.2|883.5|883.1|883.5|883.2|883.5|883.1|220
1629296390000|2021-08-18 14:19:50|883.4|883|883.6|883.1|883.6|883.1|883.3|882.8|88
1629296400000|2021-08-18 14:20:00|883.5|883.2|883.5|883.1|883.6|883.2|883.5|883.1|1000
1629296420000|2021-08-18 14:20:20|883.4|883|883.2|882.8|883.4|883.1|883.1|882.8|148
1629296430000|2021-08-18 14:20:30||882.7||882.6||882.7||882.6|0
1629296440000|2021-08-18 14:20:40||882.7||882.7||882.7||882.7|0
1629296460000|2021-08-18 14:21:00||882.8||882.8||882.8||882.8|0
1629296470000|2021-08-18 14:21:10|883.3|882.9|883.6|883.4|883.6|883.5|883.2|882.9|1532
1629296490000|2021-08-18 14:21:30|883.5|883.3|883.5|883.3|883.6|883.3|883.5|883.3|282
1629296510000|2021-08-18 14:21:50|883.6||883.5||883.6||883.5||0
1629296520000|2021-08-18 14:22:00|883.6||883.6||883.6||883.5||0
1629296530000|2021-08-18 14:22:10|883.5||883.6||883.6||883.5||0
1629296540000|2021-08-18 14:22:20|883.5||883.6||883.6||883.5||0
1629296550000|2021-08-18 14:22:30|883.7|883.4|883.8|883.4|883.8|883.5|883.7|883.4|811
1629296560000|2021-08-18 14:22:40|883.7|883.3|883.7|883.4|883.7|883.4|883.6|883.1|0
1629296570000|2021-08-18 14:22:50|883.8|883.5|883.8|883.5|883.8|883.5|883.8|883.5|0
1629296580000|2021-08-18 14:23:00|883.9|883.6|884.1|883.8|884.3|883.9|883.9|883.6|2092
1629296590000|2021-08-18 14:23:10|884.2|883.7|884.2|883.9|884.4|884.2|884.2|883.5|254
1629296600000|2021-08-18 14:23:20|884.3||884.4||884.5||884.3||0
1629296650000|2021-08-18 14:24:10|884.6|884|884.4|884|884.7|884.4|884.3|884|5877
1629296660000|2021-08-18 14:24:20|884.5|883.9|884.5|884.1|884.8|884.1|884.5|883.9|1512
1629296670000|2021-08-18 14:24:30|884.4|884.2|884.5|884.1|884.5|884.2|884.4|884.1|450
1629296680000|2021-08-18 14:24:40|884.4|884.2|884.4|884.2|884.5|884.2|884.4|884.1|200
1629296690000|2021-08-18 14:24:50|884.5|884.3|884.5|884.2|884.7|884.4|884.4|884.2|665
1629296700000|2021-08-18 14:25:00|884.4|884.3|884.4|884.1|884.4|884.3|884.2|883.9|299
1629296710000|2021-08-18 14:25:10|884.3|884|884.3|883.9|884.3|884|884.2|883.9|106
1629296720000|2021-08-18 14:25:20|884.2||884.2||884.2||884.2||0
1629296730000|2021-08-18 14:25:30|884.1||884.1||884.1||884.1||0
1629296740000|2021-08-18 14:25:40|884||884||884||884||0
1629296750000|2021-08-18 14:25:50|883.9|883.8|884|883.9|884.1|883.9|883.9|883.6|996
1629296760000|2021-08-18 14:26:00|883.9|883.7|884.3|883.8|884.3|883.9|883.9|883.4|1962
1629296770000|2021-08-18 14:26:10|884.5|883.9|884.6|884.1|884.7|884.3|884.5|883.9|882
1629296830000|2021-08-18 14:27:10|884.5|883.9|884|883.4|884.5|883.9|883.9|883.4|861
1629296850000|2021-08-18 14:27:30|883.9|883.8|883.8|883.4|883.9|883.8|883.8|883.4|54
1629296860000|2021-08-18 14:27:40|883.7|883.3|883.6|883.3|883.7|883.3|883.6|883.3|100
1629296870000|2021-08-18 14:27:50|883.5|883.2|883.6|883.1|883.6|883.2|883.5|883|256
1629296880000|2021-08-18 14:28:00|883.5||883.6||883.6||883.5||20
1629296890000|2021-08-18 14:28:10|883.5|883.2|883.5|883.2|883.6|883.2|883.4|883.2|0
1629296910000|2021-08-18 14:28:30||883.3||883.3||883.3||883.3|350
1629296920000|2021-08-18 14:28:40||883.2||883.3||883.3||883.2|0
1629296930000|2021-08-18 14:28:50|883.4||883.4||883.4||883.4||0
1629296950000|2021-08-18 14:29:10|883.5|883.4|883.5|883.3|883.5|883.4|883.5|883.3|37
1629296960000|2021-08-18 14:29:20|883.6|883.4|883.6|883.4|883.7|883.6|883.6|883.4|816
1629296980000|2021-08-18 14:29:40|883.5|883.3|883.6|883.3|883.6|883.3|883.5|883.3|265
1629296990000|2021-08-18 14:29:50|883.5||883.4||883.5||883.4||0
1629297000000|2021-08-18 14:30:00|883.5|883.1|883.5|883.3|883.5|883.4|883.4|883.1|758
1629297010000|2021-08-18 14:30:10|883.4|883.1|883.4|883.1|883.4|883.1|883.4|883.1|53
1629297020000|2021-08-18 14:30:20|883.3|883|883.3|882.7|883.3|883|883.1|882.6|459
1629297040000|2021-08-18 14:30:40|883.4||883.3||883.4||883.3||0
1629297050000|2021-08-18 14:30:50|883.2||883.4||883.4||883.2||0
1629297060000|2021-08-18 14:31:00|883.5|882.8|883.6|883.2|883.9|883.5|883.5|882.8|647
1629297070000|2021-08-18 14:31:10|883.7||883.7||883.8||883.5||0
1629297080000|2021-08-18 14:31:20|883.6||883.5||883.7||883.5||0
1629297090000|2021-08-18 14:31:30|883.6||883.4||883.6||883.4||0
1629297100000|2021-08-18 14:31:40|883.3|883.1|883.2|883|883.5|883.2|883.2|882.9|1008
1629297120000|2021-08-18 14:32:00|883.1||883.2||883.2||883.1||500
1629297130000|2021-08-18 14:32:10|883.1|882.8|882.9|882.6|883.1|882.8|882.9|882.4|289
1629297140000|2021-08-18 14:32:20|882.8|882.4|882.6|882.1|882.8|882.4|882.5|882|1263
1629297150000|2021-08-18 14:32:30|882.8|882|883.1|882.4|883.1|882.4|882.7|882|1842
1629297160000|2021-08-18 14:32:40|883.2|882.5|883.5|883|883.5|883|883.2|882.5|350
1629297170000|2021-08-18 14:32:50|883.6||883.5||883.6||883.5||0
1629297180000|2021-08-18 14:33:00|883.4|882.9|883.4|882.9|883.4|882.9|883.4|882.8|0
1629297190000|2021-08-18 14:33:10|883.5|882.8|883.3|882.8|883.5|882.8|883.3|882.8|150
1629297210000|2021-08-18 14:33:30||882.9||882.9||882.9||882.9|0
1629297220000|2021-08-18 14:33:40||883.2||883.2||883.2||883.2|0
1629297240000|2021-08-18 14:34:00||883||883||883||883|500
1629297250000|2021-08-18 14:34:10|883.4|883.1|883.2|882.6|883.7|883.3|883|882.5|9602
1629297260000|2021-08-18 14:34:20|883.3||883.2||883.3||883.2||0
1629297270000|2021-08-18 14:34:30|883.3||883.3||883.3||883.3||0
1629297280000|2021-08-18 14:34:40|883.2||883.2||883.2||883.2||0
1629297300000|2021-08-18 14:35:00|883.3|882.7|883.7|883.2|883.7|883.3|883.2|882.7|1401
1629297310000|2021-08-18 14:35:10|883.6|883.3|883.6|883.3|883.6|883.3|883.6|883.3|0
1629297330000|2021-08-18 14:35:30|883.5|883.2|883.2|883.1|883.5|883.2|883.2|883|271
1629297340000|2021-08-18 14:35:40|883.4|883.2|883.3|883|883.4|883.2|883.3|883|49
1629297360000|2021-08-18 14:36:00|883.4|883.1|885.2|884.7|885.3|884.9|883.4|883.1|8904
1629297370000|2021-08-18 14:36:10|885.3|884.8|885.2|884.8|885.3|884.8|885.2|884.8|0
1629297380000|2021-08-18 14:36:20|885.1|884.7|885.1|884.8|885.1|884.8|885.1|884.7|0
1629297400000|2021-08-18 14:36:40|885.3|884.9|885.2|885.1|885.9|885.4|885.2|884.9|7273
1629297410000|2021-08-18 14:36:50|885.3||885.2||885.3||885.2||0
1629297420000|2021-08-18 14:37:00|885.1|885|885|884.8|885.3|885|885|884.8|228
1629297440000|2021-08-18 14:37:20|884.9|884.9|885|884.7|885|884.9|884.6|884.2|4910
1629297450000|2021-08-18 14:37:30|884.9|884.8|884.9|884.5|884.9|884.8|884.9|884.5|431
1629297460000|2021-08-18 14:37:40|884.8|884.4|884.9|884.3|884.9|884.4|884.6|884.2|130
1629297480000|2021-08-18 14:38:00|884.8|884.2|884.6|884.2|884.8|884.2|884.6|884.2|138
1629297490000|2021-08-18 14:38:10|884.7|884.3|884.5|884.3|884.7|884.3|884.5|884.3|0
1629297500000|2021-08-18 14:38:20|884.4|884.4|884.9|884.5|885|884.5|884.4|884.3|3166
1629297510000|2021-08-18 14:38:30|884.8||884.8||884.8||884.7||0
1629297530000|2021-08-18 14:38:50|884.9|884.6|884.9|884.6|884.9|884.6|884.9|884.5|0
1629297540000|2021-08-18 14:39:00|884.8||884.9||884.9||884.8||0
1629297550000|2021-08-18 14:39:10|885|884.7|885|884.9|885|884.9|885|884.7|115
1629297560000|2021-08-18 14:39:20|885.2|885|885.3|884.9|885.7|885.1|885|884.9|8200
1629297570000|2021-08-18 14:39:30|885.2||885.2||885.2||885.2||0
1629297590000|2021-08-18 14:39:50|885.1|884.8|885.1|884.9|885.2|884.9|885|884.8|495
1629297600000|2021-08-18 14:40:00|885||885||885||885||0
1629297610000|2021-08-18 14:40:10|885.1||885.1||885.1||885.1||2013
1629297650000|2021-08-18 14:40:50|885.2|885|885.2|884.9|885.2|885|885.2|884.9|279
1629297660000|2021-08-18 14:41:00|885.1|885|886.4|886|886.6|886.3|885.1|884.9|48841
1629297670000|2021-08-18 14:41:10|886.5|886.1|887.4|887.1|887.6|887.1|886.5|886.1|8344
1629297680000|2021-08-18 14:41:20|887.6|887.2|888|887.7|888|887.7|887.4|887.2|2337
1629297690000|2021-08-18 14:41:30|887.9|887.6|888|887.8|888|887.8|887.7|887.5|1128
1629297700000|2021-08-18 14:41:40|888.3|887.7|888.1|887.8|888.4|887.9|888.1|887.6|1541
1629297710000|2021-08-18 14:41:50||887.9||887.9||887.9||887.8|0
1629297720000|2021-08-18 14:42:00||887.8||887.8||887.8||887.8|0
1629297730000|2021-08-18 14:42:10|888.3|887.9|888.8|888.2|888.8|888.2|888.3|887.9|1317
1629297740000|2021-08-18 14:42:20|889|888.3|889.3|888.9|889.4|888.9|888.8|888.3|1614
1629297750000|2021-08-18 14:42:30|889.2|889|889.7|889.2|889.7|889.3|889.2|889|1132
1629297760000|2021-08-18 14:42:40|889.8|889.3|889.8|889.3|889.9|889.3|889.8|889.3|0
1629297770000|2021-08-18 14:42:50|889.9|889.4|890|889.6|890|889.6|889.9|889.4|0
1629297780000|2021-08-18 14:43:00|890.3|889.7|889.7|889.5|890.4|889.9|889.7|889.4|3166
1629297800000|2021-08-18 14:43:20|889.6|889.2|889.8|889.4|889.9|889.4|889.3|888.9|1381
1629297820000|2021-08-18 14:43:40|889.7|889.3|889.5|888.9|889.7|889.3|889.5|888.9|417
1629297830000|2021-08-18 14:43:50|889.4|888.8|889.2|888.7|889.4|888.8|889.2|888.6|0
1629297840000|2021-08-18 14:44:00|889.4|888.8|889|888.5|889.4|888.8|889|888.5|970
1629297850000|2021-08-18 14:44:10|889.2|888.6|889.1|888.6|889.2|888.6|889.1|888.6|0
1629297860000|2021-08-18 14:44:20|889.3||889.3||889.3||889.3||0
1629297880000|2021-08-18 14:44:40|889.2|888.5|888.2|887.5|889.2|888.5|887.7|887.5|6862
1629297890000|2021-08-18 14:44:50|888.1|887.6|889|888.5|889|888.5|887.9|887.6|2862
1629297900000|2021-08-18 14:45:00|888.9|888.4|888.3|887.6|888.9|888.4|888.2|887.4|4526
1629297910000|2021-08-18 14:45:10|888.4|887.7|888.4|888|888.4|888|888.4|887.7|610
1629297920000|2021-08-18 14:45:20|888.5|887.9|889|888.6|889|888.6|888.4|887.7|1220
1629297930000|2021-08-18 14:45:30|889.2|888.4|889.9|889.4|890|889.5|889.2|888.3|35426
1629297940000|2021-08-18 14:45:40|890|889.5|890|889.4|890.7|890|889.7|889.4|3778
1629297950000|2021-08-18 14:45:50||889.5||889.6||889.6||889.5|0
1629297960000|2021-08-18 14:46:00|889.9||890||890||889.9||0
1629297970000|2021-08-18 14:46:10|889.9|889.7|890|889.7|890|889.8|889.9|889.6|370
1629297980000|2021-08-18 14:46:20|889.9|889.6|889.7|889.3|890|889.6|889.7|889.3|360
1629297990000|2021-08-18 14:46:30|889.8|889.4|890|889.9|890.1|889.9|889.8|889.4|5855
1629298000000|2021-08-18 14:46:40|890.3|890|889.7|888.9|891|890.5|889.7|888.9|9957
1629298010000|2021-08-18 14:46:50|889.1|889|889.7|889.2|889.7|889.3|889.1|889|1624
1629298020000|2021-08-18 14:47:00|889.9|889.4|889.9|889.4|890|889.6|889.7|889.4|822
1629298030000|2021-08-18 14:47:10|890|889.5|889.9|889.5|890|889.5|889.9|889.5|0
1629298040000|2021-08-18 14:47:20|890|889.4|889.6|889|890|889.4|889.6|889|348
1629298050000|2021-08-18 14:47:30||888.9||889||889||888.9|0
1629298070000|2021-08-18 14:47:50|889.5|889.1|889.7|889.2|889.8|889.3|889.4|889.1|16
1629298080000|2021-08-18 14:48:00|889.8|889.3|889.6|889.1|889.8|889.5|889.5|889|208
1629298090000|2021-08-18 14:48:10|889.5|889|889.6|889.1|889.6|889.1|889.5|889|50
1629298100000|2021-08-18 14:48:20|889.7||889.6||889.7||889.6||800
1629298110000|2021-08-18 14:48:30|889.5||889.5||889.5||889.5||0
1629298120000|2021-08-18 14:48:40|889.6||889.5||889.6||889.5||0
1629298130000|2021-08-18 14:48:50|889.4|889|889.6|889.1|889.6|889.2|889|888.6|2495
1629298140000|2021-08-18 14:49:00|889.7|889.2|889.7|889.4|889.7|889.5|889.7|889.2|784
1629298150000|2021-08-18 14:49:10|889.6|889.2|889.7|889|889.7|889.2|889.6|888.9|370
1629298160000|2021-08-18 14:49:20|889.8|889.1|889.5|889.1|889.9|889.3|889.5|889.1|1200
1629298170000|2021-08-18 14:49:30|889.3|889.2|889.3|888.7|889.3|889.2|889.3|888.6|510
1629298200000|2021-08-18 14:50:00|889.2||889.2||889.2||889.2||0
1629298210000|2021-08-18 14:50:10|889.1||889.1||889.1||889.1||0
1629298220000|2021-08-18 14:50:20|889.2|888.8|889.5|889|889.6|889|889.2|888.8|1566
1629298230000|2021-08-18 14:50:30|889.4|889.1|889.5|888.8|889.5|889.3|889.4|888.8|420
1629298240000|2021-08-18 14:50:40||888.9||889.1||889.1||888.9|0
1629298250000|2021-08-18 14:50:50||889.2||889.2||889.2||889.2|0
1629298260000|2021-08-18 14:51:00|889.7|889.3|890|889.6|890|889.7|889.7|889.3|1304
1629298270000|2021-08-18 14:51:10|890.1|889.7|890|889.7|890.1|890|890|889.7|2195
1629298290000|2021-08-18 14:51:30|889.9|889.6|890|889.7|890|889.7|889.9|889.6|294
1629298300000|2021-08-18 14:51:40|889.9|889.8|890|889.7|890|889.8|889.9|889.7|1250
1629298310000|2021-08-18 14:51:50|889.9|889.6|889.9|889.5|889.9|889.6|889.8|889.4|33
1629298320000|2021-08-18 14:52:00|890|889.6|890|889.7|890|889.7|890|889.6|250
1629298330000|2021-08-18 14:52:10||889.6||889.6||889.6||889.6|0
1629298340000|2021-08-18 14:52:20|890.1|889.7|890|889.9|890.1|890|889.9|889.5|3489
1629298350000|2021-08-18 14:52:30|890.1|890|890.3|889.9|890.7|890.3|890.1|889.8|6199
1629298360000|2021-08-18 14:52:40|890.2|889.8|890.2|889.9|890.2|889.9|890.2|889.7|0
1629298380000|2021-08-18 14:53:00|890.1|889.8|889.8|889.4|890.2|889.8|889.8|889.3|768
1629298390000|2021-08-18 14:53:10||889.3||889.5||889.5||889.2|50
1629298400000|2021-08-18 14:53:20|889.9|889.6|890.1|889.7|890.1|889.9|889.9|889.6|1030
1629298410000|2021-08-18 14:53:30|890|889.6|890|889.5|890|889.7|890|889.5|0
1629298420000|2021-08-18 14:53:40|890.1||890.1||890.1||890.1||0
1629298430000|2021-08-18 14:53:50|890.2||890.1||890.2||890.1||100
1629298440000|2021-08-18 14:54:00|890.3|889.6|890.4|890|890.5|890|890.3|889.6|614
1629298450000|2021-08-18 14:54:10|890.5|890.1|891.7|891.6|892.2|891.6|890.4|890.1|9423
1629298460000|2021-08-18 14:54:20|892|891.7|892.5|891.7|892.6|891.7|892|891.7|1020
1629298470000|2021-08-18 14:54:30|892.6|891.8|893|892|893.1|892|892.6|891.8|0
1629298480000|2021-08-18 14:54:40|891.8|891.7|892.5|892.1|892.7|892.3|891.8|891.2|37006
1629298490000|2021-08-18 14:54:50|892.6|892.2|892.6|892.1|892.6|892.2|892.6|892.1|200
1629298500000|2021-08-18 14:55:00|892.5|892.2|892.7|892.3|892.8|892.6|892.5|892.2|1613
1629298510000|2021-08-18 14:55:10|892.6||892.6||892.7||892.6||0
1629298520000|2021-08-18 14:55:20|892.5|892.1|892.5|891.9|892.7|892.3|892.1|891.8|10404
1629298530000|2021-08-18 14:55:30||891.8||891.9||891.9||891.8|0
1629298540000|2021-08-18 14:55:40||892.1||892.1||892.1||892.1|0
1629298550000|2021-08-18 14:55:50|892.6|892.2|893.3|892.9|893.3|892.9|892.6|892.2|2445
1629298560000|2021-08-18 14:56:00|893.5|893|893|892.5|893.8|893.1|892.8|892.3|5443
1629298570000|2021-08-18 14:56:10|893.2|892.7|893.7|893.3|893.7|893.3|893.1|892.7|235
1629298590000|2021-08-18 14:56:30|893.9|893.4|893.9|893.7|894.3|893.7|893.7|893.4|735
1629298600000|2021-08-18 14:56:40|894.1|893.6|894.7|894.2|894.9|894.2|894.1|893.5|1053
1629298610000|2021-08-18 14:56:50|894.6|894.3|894.7|894.2|894.7|894.3|894.6|894.2|0
1629298620000|2021-08-18 14:57:00|894.6|894.3|894.7|894.4|894.7|894.5|894.6|894.3|0
1629298630000|2021-08-18 14:57:10|895|894.5|894.7|894.4|895|894.7|894.5|894.1|2182
1629298640000|2021-08-18 14:57:20|894.9|894.5|895.1|894.6|895.7|895.1|894.7|894.5|5595
1629298650000|2021-08-18 14:57:30|895.2|894.5|894.5|894|895.2|894.5|894.4|894|1974
1629298660000|2021-08-18 14:57:40|893.9|893.8|894|893.5|894.8|894.3|893.9|893.4|12617
1629298670000|2021-08-18 14:57:50|893.9|893.4|894|893.7|894|893.7|893.7|893.4|1874
1629298680000|2021-08-18 14:58:00|894.1|893.8|894.1|894|894.1|894|894.1|893.8|2286
1629298690000|2021-08-18 14:58:10|894.3|894.1|894.5|894.2|894.6|894.2|894.3|894|7
1629298700000|2021-08-18 14:58:20|894.7|894.3|895.1|894.6|895.1|894.6|894.7|894.3|493
1629298710000|2021-08-18 14:58:30|895|894.5|894|893.5|895|894.5|893.9|893.4|2139
1629298720000|2021-08-18 14:58:40|||||||||1319
1629298730000|2021-08-18 14:58:50|||||||||100
1629298740000|2021-08-18 14:59:00|893.9|893.4|893.9|893.4|893.9|893.4|893.9|893.4|0
1629298750000|2021-08-18 14:59:10|894|893.5|893.9|893.6|894|893.6|893.9|893.5|530
1629298760000|2021-08-18 14:59:20|894|893.5|894|893.6|894.5|894|893.6|893.5|20255
1629298770000|2021-08-18 14:59:30|894.3|893.7|893.9|893.6|894.4|893.9|893.9|893.6|1193
1629298790000|2021-08-18 14:59:50|893.8||893.8||893.8||893.8||0
1629298800000|2021-08-18 15:00:00|893.9|893.5|893.8|893.6|893.9|893.6|893.7|893.4|1324
1629298810000|2021-08-18 15:00:10|893.7||893.8||893.8||893.7||0
1629298830000|2021-08-18 15:00:30|893.7||893.8||893.8||893.7||211
1629298840000|2021-08-18 15:00:40|893.7|893.4|893.2|892.8|893.7|893.4|892.8|892.6|4826
1629298850000|2021-08-18 15:00:50|893.3|892.9|893.4|893.1|893.6|893.3|893.3|892.9|1314
1629298860000|2021-08-18 15:01:00|893.5||893.4||893.5||893.2||0
1629298870000|2021-08-18 15:01:10|893.1|892.9|893|892.5|893.1|892.9|893|892.5|702
1629298880000|2021-08-18 15:01:20||892.4||892.5||892.5||892.3|0
1629298890000|2021-08-18 15:01:30|893.1|892.6|892.9|892.5|893.2|892.7|892.8|892.5|5654
1629298900000|2021-08-18 15:01:40|892.8|892.6|893.4|892.8|893.4|892.9|892.8|892.6|1645
1629298920000|2021-08-18 15:02:00|893.6|892.9|894.2|894|894.6|894.1|893.4|892.9|1878
1629298930000|2021-08-18 15:02:10|894.1|894.1|894.1|894|894.1|894.1|894|893.8|778
1629298940000|2021-08-18 15:02:20|894.2|893.8|895|894.6|895.1|894.6|894.2|893.8|1282
1629298950000|2021-08-18 15:02:30|895.2|894.7|895.2|894.6|895.3|894.7|895.1|894.4|0
1629298960000|2021-08-18 15:02:40|895.1|894.4|895.1|894.7|895.1|894.7|894.7|894.4|110
1629298970000|2021-08-18 15:02:50|895.2|894.8|895.4|895.3|895.8|895.3|895.2|894.8|772
1629298980000|2021-08-18 15:03:00|895.6|895.4|895.6|895.5|895.7|895.5|895.6|895.3|1350
1629298990000|2021-08-18 15:03:10|895.7|895.6|896.7|896.3|896.9|896.3|895.7|895.5|4285
1629299000000|2021-08-18 15:03:20|896.9|896.4|897|896.5|897|896.5|896.9|896.3|0
1629299010000|2021-08-18 15:03:30|896.9|896.6|896.8|896.5|896.9|896.7|896.7|896.3|937
1629299020000|2021-08-18 15:03:40|896.9|896.4|896.7|896.4|896.9|896.4|896.7|896.3|0
1629299030000|2021-08-18 15:03:50|896.8||896.7||896.8||896.7||0
1629299040000|2021-08-18 15:04:00|896.5|896.3|896.6|896.4|897|896.6|896.4|896.2|5576
1629299050000|2021-08-18 15:04:10|896.5|896.3|896.2|895.7|896.5|896.3|896.1|895.7|3376
1629299060000|2021-08-18 15:04:20|896.3|895.8|896.3|896|896.9|896.5|896.3|895.8|3183
1629299070000|2021-08-18 15:04:30|896.4||896.3||896.4||896.3||0
1629299080000|2021-08-18 15:04:40|896.2|895.7|895.9|895.6|896.2|895.7|895.9|895.4|711
1629299090000|2021-08-18 15:04:50|896.1|895.7|896|895.8|896.3|895.9|895.9|895.6|796
1629299100000|2021-08-18 15:05:00|896.2|895.9|896.4|896.2|896.4|896.2|896.1|895.8|883
1629299110000|2021-08-18 15:05:10|896.7|896.3|897.1|896.7|897.1|896.8|896.7|896.3|3388
1629299120000|2021-08-18 15:05:20|897|896.8|897|896.7|897|896.8|896.9|896.6|0
1629299140000|2021-08-18 15:05:40|896.9|896.6|896.6|896.3|896.9|896.8|896.5|896|1196
1629299150000|2021-08-18 15:05:50|896.8|896.4|896.8|896.3|896.8|896.4|896.8|896.3|0
1629299160000|2021-08-18 15:06:00||896.4||896.4||896.4||896.4|0
1629299170000|2021-08-18 15:06:10|896.7|896.3|896.5|896.3|896.7|896.4|896.5|896.3|522
1629299180000|2021-08-18 15:06:20|896.6|896.4|896.7|896.2|896.7|896.5|896.4|896.2|464
1629299190000|2021-08-18 15:06:30|896.6|896.3|896.6|896.3|896.7|896.3|896.6|896.3|0
1629299200000|2021-08-18 15:06:40|896.7|896.4|896.7|896.3|896.7|896.4|896.7|896.3|0
1629299210000|2021-08-18 15:06:50|896.6||896.7||896.7||896.6||0
1629299220000|2021-08-18 15:07:00|896.6|896.4|896.6|896.4|896.7|896.4|896.6|896.4|0
1629299230000|2021-08-18 15:07:10|896.7|896.3|896.7|896.5|896.7|896.6|896.7|896.3|1012
1629299240000|2021-08-18 15:07:20|896.6|896.3|896.6|896.3|896.6|896.3|896.4|896.2|509
1629299250000|2021-08-18 15:07:30|896.5|896.1|896.5|896.2|896.6|896.2|896.4|896.1|757
1629299260000|2021-08-18 15:07:40|896.4|896.1|896.5|896.1|896.5|896.1|896.3|896.1|804
1629299270000|2021-08-18 15:07:50|896.4|896.2|896.2|896.1|896.5|896.3|896.2|896.1|3001
1629299280000|2021-08-18 15:08:00|896.3|896.2|896.5|896.3|896.8|896.6|896.3|896.2|21922
1629299290000|2021-08-18 15:08:10|896.4|896.4|896.7|896.3|897|896.7|896.4|896.3|3692
1629299300000|2021-08-18 15:08:20|896.6|896.2|896.4|896.1|896.6|896.2|896.4|896.1|0
1629299310000|2021-08-18 15:08:30|896.6|896.2|896.6|896.4|896.7|896.4|896.5|896.2|478
1629299320000|2021-08-18 15:08:40|896.8|896.5|896.6|896.3|896.9|896.5|896.5|896.3|2136
1629299340000|2021-08-18 15:09:00||896.4||896.3||896.4||896.3|0
1629299370000|2021-08-18 15:09:30|896.5|896.2|896|895.8|896.5|896.2|896|895.8|3993
1629299380000|2021-08-18 15:09:40|895.9|895.6|895.7|895.3|895.9|895.6|895.7|895.2|712
1629299390000|2021-08-18 15:09:50|895.6|895.4|895.5|895.3|895.7|895.4|895.5|895.3|0
1629299400000|2021-08-18 15:10:00|895.4|895.1|895.3|894.9|895.4|895.4|895.3|894.9|110
1629299410000|2021-08-18 15:10:10|895.5|895|895.4|895.1|895.5|895.1|895.4|894.9|32
1629299420000|2021-08-18 15:10:20|895.5|895.2|895.5|895.2|895.5|895.2|895.4|895.1|2046
1629299440000|2021-08-18 15:10:40|895.4||895.4||895.4||895.4||0
1629299450000|2021-08-18 15:10:50|895.5|895.3|895.9|895.6|896.3|895.9|895.5|895.2|7543
1629299460000|2021-08-18 15:11:00|896|895.7|896|895.5|896.1|895.9|895.6|895.4|3286
1629299470000|2021-08-18 15:11:10||895.6||895.5||895.6||895.5|0
1629299480000|2021-08-18 15:11:20|895.9|895.6|895.7|895.5|895.9|895.6|895.5|895.2|3109
1629299490000|2021-08-18 15:11:30|895.8|895.6|896.2|895.8|896.3|896.2|895.7|895.5|2320
1629299500000|2021-08-18 15:11:40|896.1|895.7|896.1|895.8|896.1|895.8|896|895.7|0
1629299510000|2021-08-18 15:11:50||895.9||895.8||895.9||895.8|0
1629299520000|2021-08-18 15:12:00|896.2|895.9|896|895.7|896.4|896|896|895.6|2248
1629299530000|2021-08-18 15:12:10|895.9|895.8|896.3|895.9|896.4|896|895.9|895.7|1274
1629299540000|2021-08-18 15:12:20|896.4|896|896.5|896.3|897|896.5|896.3|896|1975
1629299560000|2021-08-18 15:12:40|896.7|896.4|896.8|896.5|896.9|896.6|896.5|896.3|2875
1629299570000|2021-08-18 15:12:50|896.7|896.6|896.1|895.9|896.7|896.7|896.1|895.9|6713
1629299580000|2021-08-18 15:13:00|896|895.8|895.7|895.3|896|895.8|895.5|895.3|4505
1629299590000|2021-08-18 15:13:10|895.6|895.2|895.7|895.4|895.7|895.4|895.6|895.2|0
1629299600000|2021-08-18 15:13:20|895.6|895.3|895.7|895.3|895.7|895.6|895.6|895.3|1195
1629299610000|2021-08-18 15:13:30|895.6|895.2|895.6|895.2|895.6|895.2|895.6|895.2|0
1629299640000|2021-08-18 15:14:00|895.5||895.5||895.5||895.5||0
1629299650000|2021-08-18 15:14:10|895.4||895.4||895.4||895.4||0
1629299660000|2021-08-18 15:14:20|895.3|895|895.2|895.1|895.3|895.1|895.1|895|265
1629299670000|2021-08-18 15:14:30|895.4|895.2|895.5|895.2|895.8|895.3|895.2|895.1|1926
1629299690000|2021-08-18 15:14:50|895.4|895.1|895.1|894.7|895.4|895.1|895|894.5|2761
1629299700000|2021-08-18 15:15:00|895|894.6|894.6|894.2|895|894.6|894.6|894|2827
1629299710000|2021-08-18 15:15:10|894.7|894.3|895|894.8|895.1|894.8|894.6|894.2|2834
1629299720000|2021-08-18 15:15:20|895.1|894.9|895.8|895.3|896|895.7|895.1|894.9|12911
1629299730000|2021-08-18 15:15:30|895.7|895.1|895.1|894.8|895.7|895.1|895.1|894.8|370
1629299740000|2021-08-18 15:15:40|895.3|894.9|895.6|894.9|895.6|895.1|895.3|894.8|1679
1629299750000|2021-08-18 15:15:50|895.5|895|895.6|895.2|895.7|895.2|895.5|895|1000
1629299760000|2021-08-18 15:16:00|895.7|895.6|895.2|894.8|895.8|895.6|895.2|894.8|3332
1629299770000|2021-08-18 15:16:10|895.1|894.7|894.9|894.8|895.1|894.8|894.9|894.7|665
1629299780000|2021-08-18 15:16:20|894.8|894.3|894.7|894.2|894.8|894.3|894.7|894|3849
1629299790000|2021-08-18 15:16:30||894.1||894.2||894.2||894.1|0
1629299800000|2021-08-18 15:16:40|894.6|894.1|894.4|894.1|894.6|894.1|894.4|894.1|0
1629299810000|2021-08-18 15:16:50|894.5|894.2|894.5|894.2|894.9|894.6|894.5|894.1|5250
1629299820000|2021-08-18 15:17:00|894.4||894.4||894.4||894.4||0
1629299830000|2021-08-18 15:17:10|894.2|893.9|894.6|894.3|894.6|894.5|894.2|893.8|8421
1629299840000|2021-08-18 15:17:20|894.5|894|894.5|894.3|894.6|894.3|894.4|894|2000
1629299870000|2021-08-18 15:17:50|894.4|894.1|894.4|894.3|894.5|894.3|894.4|894|1373
1629299890000|2021-08-18 15:18:10|894.3|894.2|894.7|894.4|894.8|894.5|894.3|894|3905
1629299910000|2021-08-18 15:18:30|894.6|894.5|894|893.7|894.6|894.5|894|893.7|887
1629299920000|2021-08-18 15:18:40|894.1|893.8|893.8|893.5|894.3|893.9|893.7|893.4|3112
1629299930000|2021-08-18 15:18:50|893.7|893.4|893.7|893.5|893.8|893.5|892.8|892.5|20095
1629299940000|2021-08-18 15:19:00|893.6|893.4|893.7|893.5|893.8|893.6|893.5|893.3|678
1629299950000|2021-08-18 15:19:10|893.6|893.3|893.6|893.3|893.7|893.5|893.6|893.2|870
1629299960000|2021-08-18 15:19:20|893.5|893.2|893.5|893.3|893.5|893.3|893.5|893.2|0
1629299970000|2021-08-18 15:19:30|893.6|893.4|893.7|893.3|893.7|893.5|893.5|893.3|2385
1629299980000|2021-08-18 15:19:40|893.6|893.4|893.6|893.2|893.7|893.5|893.4|893.1|1749
1629299990000|2021-08-18 15:19:50||893.3||893.3||893.3||893.3|0
1629300000000|2021-08-18 15:20:00|893.5|893.2|893.5|893.2|893.5|893.4|893.5|893.2|150
1629300010000|2021-08-18 15:20:10|893.4||893.5||893.5||893.3||0
1629300020000|2021-08-18 15:20:20|893.4|893.3|893.5|893.3|893.5|893.3|893.4|893.2|198
1629300030000|2021-08-18 15:20:30|893.6|893.4|893|892.8|893.6|893.5|893|892.7|4223
1629300040000|2021-08-18 15:20:40|893.1|892.9|893.3|893.1|893.3|893.1|893|892.8|2188
1629300050000|2021-08-18 15:20:50|893.5|893.2|893.5|893.3|893.5|893.3|893.5|893.1|896
1629300060000|2021-08-18 15:21:00|893.6|893.4|894.4|894|894.4|894|893.6|893.4|482
1629300070000|2021-08-18 15:21:10|894.5|894.1|894.6|894.2|894.6|894.2|894.4|894.1|320
1629300080000|2021-08-18 15:21:20|894.5|894.1|894.4|893.9|894.5|894.1|894.2|893.8|578
1629300090000|2021-08-18 15:21:30|894.3|893.7|893.8|893.4|894.3|893.7|893.7|893.4|20
1629300100000|2021-08-18 15:21:40|893.7|893.2|893.5|893.1|893.7|893.2|893.5|893|28
1629300110000|2021-08-18 15:21:50|893.4|893|893.4|893|893.5|893.1|893.4|893|90
1629300120000|2021-08-18 15:22:00|893.3|892.9|893|892.6|893.3|892.9|892.8|892.4|896
1629300130000|2021-08-18 15:22:10|893.2|892.7|892.9|892.6|893.2|893|892.9|892.2|16635
1629300140000|2021-08-18 15:22:20|892.8|892.3|892.7|892.2|892.8|892.3|892.7|892.2|1083
1629300150000|2021-08-18 15:22:30|892.6|892|892.5|891.9|892.6|892|892.4|891.8|214
1629300160000|2021-08-18 15:22:40|892.4|892|892.8|892.5|892.9|892.5|892.3|892|3571
1629300170000|2021-08-18 15:22:50|892.9|892.3|892.6|892.3|892.9|892.3|892.5|892.3|136
1629300180000|2021-08-18 15:23:00|892.5|892|892.3|891.6|892.5|892.1|892.3|891.6|2792
1629300190000|2021-08-18 15:23:10|892.2||892.2||892.2||892.2||0
1629300200000|2021-08-18 15:23:20|892.1|892|892.2|892|892.4|892|892|891.6|2180
1629300210000|2021-08-18 15:23:30|892.4|892.1|892.3|892.1|892.7|892.2|892.3|892|260
1629300220000|2021-08-18 15:23:40|892.7|892.2|892.7|892.3|892.7|892.3|892.7|892.2|363
1629300240000|2021-08-18 15:24:00|892.6|892.4|892.6|892.2|892.7|892.4|892.4|892.1|1205
1629300250000|2021-08-18 15:24:10|892.5|892.1|893|892.7|893|892.7|892.5|892.1|1228
1629300270000|2021-08-18 15:24:30|892.9|892.6|892.6|892.4|892.9|892.6|892|891.9|2464
1629300280000|2021-08-18 15:24:40|892.8||892.7||892.8||892.7||0
1629300290000|2021-08-18 15:24:50|892.6|892.2|892.7|892.2|892.7|892.2|892.5|892|808
1629300300000|2021-08-18 15:25:00||892.1||892.2||892.2||892.1|0
1629300340000|2021-08-18 15:25:40|892.8|892.3|892.7|892.3|893|892.8|892.3|892.2|6341
1629300350000|2021-08-18 15:25:50||892.4||892.4||892.4||892.4|0
1629300360000|2021-08-18 15:26:00|892.6|892.3|892.6|892.3|892.6|892.3|892.5|892.3|0
1629300370000|2021-08-18 15:26:10|892.5||892.5||892.6||892.5||0
1629300380000|2021-08-18 15:26:20|||||||||200
1629300390000|2021-08-18 15:26:30|892.4|892|892.5|892.2|892.5|892.2|892.3|891.9|208
1629300400000|2021-08-18 15:26:40|892.6|892.3|892.6|892.2|892.6|892.4|892.5|892.2|617
1629300410000|2021-08-18 15:26:50|892.5||892.5||892.5||892.5||0
1629300420000|2021-08-18 15:27:00|892.6|892.3|893.4|892.9|893.4|892.9|892.6|892.3|4219
1629300430000|2021-08-18 15:27:10|893.5|893|893.5|893|893.6|893.1|893.1|892.7|1778
1629300440000|2021-08-18 15:27:20|893.4|892.7|892.9|892.6|893.4|892.8|892.9|892.6|13
1629300450000|2021-08-18 15:27:30||892.4||892.6||892.6||892.4|0
1629300460000|2021-08-18 15:27:40||892.4||892.4||892.4||892.4|0
1629300470000|2021-08-18 15:27:50|892.8|892.3|892.7|892.5|892.8|892.5|892.4|892.2|592
1629300480000|2021-08-18 15:28:00|892.6||892.8||892.9||892.6||14
1629300490000|2021-08-18 15:28:10|892.9|892.6|893.2|892.8|893.2|892.9|892.8|892.6|1355
1629300500000|2021-08-18 15:28:20||892.9||892.9||893||892.9|0
1629300510000|2021-08-18 15:28:30|893.3|893|893.7|893.3|893.8|893.3|893.3|892.9|400
1629300520000|2021-08-18 15:28:40|893.6|893.4|893.6|893.4|893.6|893.4|893.5|893.4|140
1629300540000|2021-08-18 15:29:00|893.5|893.2|893.3|893|893.5|893.2|893|892.8|3702
1629300550000|2021-08-18 15:29:10|893.4|893.1|893.6|893.3|893.6|893.3|893.4|893.1|1187
1629300560000|2021-08-18 15:29:20|893.4|893.4|894.2|893.5|894.3|894|893.4|893.4|481
1629300580000|2021-08-18 15:29:40|894||893.9||894||893.9||0
1629300590000|2021-08-18 15:29:50|894|893.2|894.2|893.5|894.2|893.5|894|893.2|385
1629356410000|2021-08-19 07:00:10|887.1|884.5|887.1|884.5|887.1|884.5|887.1|884.5|52
1629356420000|2021-08-19 07:00:20|886.9|884.1|886.9|883.9|886.9|884.1|886.9|883.4|0
1629356440000|2021-08-19 07:00:40|886.8|883.4|886|884|886.8|884.7|885.4|883.4|22
1629356450000|2021-08-19 07:00:50|887|884.1|886.8|884.3|887.9|884.9|886.7|883.4|0
1629356460000|2021-08-19 07:01:00|886.7|883.5|883.9|882.6|886.7|883.9|883.9|882.5|18247
1629356470000|2021-08-19 07:01:10|883.7||883.7||883.7||883.7||120
1629356480000|2021-08-19 07:01:20|883.9|882.7|882.6|881|885.2|883.5|882.4|881|7788
1629356490000|2021-08-19 07:01:30|882.9|880.4|881.5|880.2|882.9|880.4|881.5|880.2|1225
1629356500000|2021-08-19 07:01:40|881.4|880.1|881.3|879.1|881.4|880.2|878|877|69628
1629356510000|2021-08-19 07:01:50|881.1|879|881|878.7|881.4|880.9|879|878|15469
1629356520000|2021-08-19 07:02:00|880.8|878.8|881.1|879|881.3|881.1|880.5|878.4|5000
1629356530000|2021-08-19 07:02:10|880.9|879.2|880.9|879.2|880.9|879.2|880.7|879.2|553
1629356540000|2021-08-19 07:02:20|881.3|879|881.1|879|881.3|879.4|881.1|879|1231
1629356560000|2021-08-19 07:02:40|881.2|880|882.9|881|882.9|881.3|881.2|880|2363
1629356570000|2021-08-19 07:02:50|882.8|880.6|882.8|880.2|882.8|881|882.8|880.2|0
1629356580000|2021-08-19 07:03:00||880.3||880.3||880.7||880.2|0
1629356590000|2021-08-19 07:03:10|882.7|880.4|882.5|880.3|882.7|880.5|882.5|880.3|0
1629356600000|2021-08-19 07:03:20||880.4||880.7||880.9||880.3|0
1629356610000|2021-08-19 07:03:30|882.4|880.8|882.4|880.8|882.4|880.9|882.4|880.8|0
1629356630000|2021-08-19 07:03:50|882.2|880.7|881.9|880.6|882.2|880.7|881.9|880.5|0
1629356640000|2021-08-19 07:04:00|881.8|880.5|881.5|880.2|881.9|880.6|881.5|880.1|37680
1629356650000|2021-08-19 07:04:10||880.1||880.1||880.1||880.1|0
1629356700000|2021-08-19 07:05:00|881.3|880|879.7|878.4|881.3|880|878.7|878.4|23404
1629356710000|2021-08-19 07:05:10|879.6|878.1|879.8|878.2|880|879.6|879.3|878|4863
1629356720000|2021-08-19 07:05:20|879.8|878|879.5|878|879.9|878|879.4|877.8|0
1629356730000|2021-08-19 07:05:30|878.7|877.2|878.9|877.5|878.9|877.5|878.7|877.2|90
1629356740000|2021-08-19 07:05:40|878.6|877.4|876.7|875.4|878.6|877.4|876.6|875|7603
1629356750000|2021-08-19 07:05:50|876.9|875.2|876.6|875.2|876.9|875.2|876.6|875.2|0
1629356760000|2021-08-19 07:06:00|876.4|875.1|878.3|877|878.3|877|876.4|875|1014
1629356770000|2021-08-19 07:06:10|877.9|876.5|877.9|876.6|878.2|876.8|877.7|876.5|225
1629356780000|2021-08-19 07:06:20|877.8|876.5|877.4|876|878.1|877|877|876|266
1629356790000|2021-08-19 07:06:30|876.8|875.9|878.5|876.9|878.5|876.9|876.8|875.9|258
1629356800000|2021-08-19 07:06:40|878.3|876.7|878.2|876.8|878.3|877|877.5|876|500
1629356810000|2021-08-19 07:06:50|878.4|877|877.6|876.9|878.5|877.1|877.4|876.7|144
1629356820000|2021-08-19 07:07:00|877.7|876.5|877.1|875.8|877.7|876.5|877.1|875.8|433
1629356830000|2021-08-19 07:07:10|877.3|876|876.5|875.5|877.3|876|876.3|875.3|163
1629356840000|2021-08-19 07:07:20|876.3|875.3|878.4|876.7|878.5|876.7|876|874.8|1890
1629356850000|2021-08-19 07:07:30|878.6|876.9|879.1|877.6|879.3|877.6|878.4|876.7|0
1629356860000|2021-08-19 07:07:40|878.9|877.4|879.1|878.1|879.1|878.1|878.7|877.4|560
1629356870000|2021-08-19 07:07:50|878.6|877.8|878.5|877.2|878.6|877.8|878.1|876.8|282
1629356880000|2021-08-19 07:08:00|878.6|877|879.2|878.1|879.2|878.1|878.6|877|370
1629356890000|2021-08-19 07:08:10|879.3|877.9|879.2|878.1|879.8|878.1|879|877.9|0
1629356900000|2021-08-19 07:08:20|879.4|877.8|879.1|877.8|879.4|878|879.1|877.8|3136
1629356910000|2021-08-19 07:08:30|879|878|879.1|878.2|879.3|878.4|878.8|877.8|165
1629356920000|2021-08-19 07:08:40|879.7|878.6|880.5|879.5|880.9|880|879.7|878.6|3481
1629356930000|2021-08-19 07:08:50|880.9|879.6|881.5|880.2|881.5|880.2|880.7|879.6|447
1629356940000|2021-08-19 07:09:00|881.3|880|880.9|879.6|881.4|880|880.9|879.6|0
1629356960000|2021-08-19 07:09:20|881.1|879.7|880.3|879.1|881.1|879.7|880.3|879.1|274
1629356970000|2021-08-19 07:09:30|880.1|878.9|879.7|878.5|880.1|878.9|879.5|878.3|185
1629356980000|2021-08-19 07:09:40|879.5|877.9|879|877.7|879.5|877.9|879|877.7|0
1629357000000|2021-08-19 07:10:00|879.1|877.9|877.4|876.6|879.1|877.9|877.4|876.6|1822
1629357010000|2021-08-19 07:10:10|877.5|876.5|877.5|876.6|877.5|876.6|877.5|876.5|0
1629357020000|2021-08-19 07:10:20|877.3|876.4|878.2|877.2|878.2|877.2|877.3|876.4|351
1629357030000|2021-08-19 07:10:30|878.6|877.5|880.3|879.2|880.3|879.2|878.5|877.3|465
1629357040000|2021-08-19 07:10:40||879.1||879.1||879.1||879.1|0
1629357050000|2021-08-19 07:10:50|880.1|878.9|879.7|878.6|880.1|878.9|879.7|878.6|21
1629357060000|2021-08-19 07:11:00|879.5|878.4|879.3|878.4|879.5|878.4|879.3|878.4|0
1629357070000|2021-08-19 07:11:10|879.5|878.6|880.8|879.7|880.8|879.7|879.5|878.6|100
1629357080000|2021-08-19 07:11:20|881.6|880|881.4|879.8|881.6|880|881.4|879.8|480
1629357090000|2021-08-19 07:11:30|881.7|880.6|881.3|880.3|881.7|880.6|881.3|880.3|100
1629357100000|2021-08-19 07:11:40|880.9|879.9|880.9|880|880.9|880|880.9|879.9|223
1629357110000|2021-08-19 07:11:50|881||881||881||881||0
1629357140000|2021-08-19 07:12:20|880.8|879.8|881.6|880.2|881.6|880.2|880.8|879.8|1199
1629357150000|2021-08-19 07:12:30|881.5|880.6|883.2|882|883.3|882.2|881.5|880.6|302
1629357160000|2021-08-19 07:12:40|881.2|880|881.7|880.5|882|880.8|880.9|879.7|986
1629357170000|2021-08-19 07:12:50|882|880.4|881.9|881|882|881.3|881.7|880.4|111
1629357180000|2021-08-19 07:13:00|881.8|880.2|881.6|880.2|881.8|880.2|881.6|880.2|0
1629357190000|2021-08-19 07:13:10|881|880.4|881|880|881.2|880.4|881|880|1859
1629357200000|2021-08-19 07:13:20|881.2|880.2|881.6|880.1|881.6|880.2|881.2|880.1|0
1629357210000|2021-08-19 07:13:30|881.7|880.3|881.6|880.3|881.9|880.7|881.5|880.1|0
1629357220000|2021-08-19 07:13:40|881.4|880.2|881.7|880.7|881.7|880.7|881.4|880.2|0
1629357240000|2021-08-19 07:14:00|881.6|880.4|881.6|880.4|881.6|880.4|881.6|880.4|0
1629357250000|2021-08-19 07:14:10|881.4|880.2|881.4|880.4|881.4|880.4|881.4|880.2|0
1629357260000|2021-08-19 07:14:20|882.6|881.3|882.6|881.3|882.6|881.3|882.6|881.3|197
1629357270000|2021-08-19 07:14:30|882.8|881.5|882.8|881.6|883.4|882|882.8|881.5|337
1629357280000|2021-08-19 07:14:40|883|881.8|883|881.8|883|881.8|883|881.8|0
1629357290000|2021-08-19 07:14:50|882.8|881.9|882.8|882.1|883|882.3|882.8|881.9|0
1629357300000|2021-08-19 07:15:00|883|882.2|882.8|881.8|883|882.2|882.8|881.7|0
1629357310000|2021-08-19 07:15:10|882.6|881.6|881.9|880.8|882.6|881.6|881.9|880.8|83
1629357320000|2021-08-19 07:15:20|882.2|881|882.5|881.6|882.5|881.6|882|880.8|0
1629357330000|2021-08-19 07:15:30|882.3|881.4|881.7|880.4|882.3|881.4|881.7|880.4|226
1629357340000|2021-08-19 07:15:40|881.9|880.3|881.9|880.5|881.9|880.5|881.9|880.3|0
1629357350000|2021-08-19 07:15:50|881.7|880.3|881.5|880.3|881.7|880.3|881.5|880.3|0
1629357360000|2021-08-19 07:16:00|881.2|880.1|881.2|879.9|881.4|880.1|881.2|879.9|16
1629357370000|2021-08-19 07:16:10|881.4|880.1|876.3|875.2|881.6|880.2|876.3|875.2|254
1629357380000|2021-08-19 07:16:20|876.2|875.6|876.7|875.8|876.8|875.8|876.2|875.3|1195
1629357390000|2021-08-19 07:16:30|876.5|875.5|876.7|875.7|876.7|875.7|876.5|875.5|16
1629357400000|2021-08-19 07:16:40|876.5|875.5|876.5|875.7|876.7|875.9|876.5|875.5|225
1629357410000|2021-08-19 07:16:50|876.7|875.8|876.8|875.7|877|875.8|876.6|875.5|945
1629357420000|2021-08-19 07:17:00|876.6|875.5|876.9|875.8|877.1|876|876.6|875.5|273
1629357430000|2021-08-19 07:17:10|877.2|876|877.2|876.4|877.2|876.4|877.2|876|275
1629357440000|2021-08-19 07:17:20|878.6|877|879|878.1|879.2|878.1|878.6|877|1331
1629357450000|2021-08-19 07:17:30|878.8|877.9|879|878.1|879|878.1|878.8|877.9|272
1629357490000|2021-08-19 07:18:10|879.9|878.9|880|879|880.5|879.3|879.9|878.9|633
1629357500000|2021-08-19 07:18:20|880.2|879.3|880.6|879.3|880.6|879.3|880.2|879.1|0
1629357510000|2021-08-19 07:18:30|880.4|879.1|880.3|879.1|880.5|879.3|880.3|879.1|100
1629357530000|2021-08-19 07:18:50|880.5|879.7|880.4|879.5|881.7|880.1|880.4|879.5|2045
1629357540000|2021-08-19 07:19:00|880.6|879.7|880.4|879.6|880.6|879.8|880.4|879.6|0
1629357550000|2021-08-19 07:19:10|880.1|879.3|880.3|879|880.3|879.3|879.9|878.5|188
1629357560000|2021-08-19 07:19:20|880.9|879.6|880.9|879.4|880.9|879.6|880.8|879.4|0
1629357570000|2021-08-19 07:19:30|881.6|880.4|881.6|880.4|881.6|880.4|881.6|880.4|381
1629357590000|2021-08-19 07:19:50|882.3|881.1|882.1|880.9|882.3|881.1|882.1|880.9|0
1629357600000|2021-08-19 07:20:00|881.8|880.8|882|880.7|882|881|881.8|880.5|0
1629357610000|2021-08-19 07:20:10|881.8|881.3|882|881.3|882|881.3|881.8|881.1|250
1629357620000|2021-08-19 07:20:20|882.3|881.1|883.3|881.8|883.4|882|882.3|881.1|100
1629357640000|2021-08-19 07:20:40|883.4|882|883.4|882|883.4|882|883.4|882|0
1629357650000|2021-08-19 07:20:50|883.6|881.8|882.9|882.1|883.6|882.3|882.9|881.8|170
1629357660000|2021-08-19 07:21:00|883|882.3|883|882.3|883|882.3|883|882.3|0
1629357670000|2021-08-19 07:21:10|882.9|882.4|883.1|882.3|883.1|882.5|882.9|882.3|1116
1629357680000|2021-08-19 07:21:20|883||882.9||883||882.9||0
1629357690000|2021-08-19 07:21:30|883|882.4|883.1|882.3|883.6|882.9|883|882.3|3629
1629357700000|2021-08-19 07:21:40|883.3|882.4|883.2|882.3|883.4|882.4|883.2|882.3|0
1629357710000|2021-08-19 07:21:50|883.1|882|882|881|883.1|882.3|881.5|880.3|353
1629357720000|2021-08-19 07:22:00|881.9|880.8|877.3|876.6|881.9|880.8|876|875.6|59408
1629357730000|2021-08-19 07:22:10|877.5|876.7|877.9|877|878|877.2|877.5|876.7|518
1629357740000|2021-08-19 07:22:20|878|877.1|879.3|878.1|880.1|878.6|878|877.1|104600
1629357760000|2021-08-19 07:22:40|879.4|878.2|880.8|879.8|880.9|879.8|879.4|878.2|3018
1629357770000|2021-08-19 07:22:50|880|879.7|880.1|879.1|880.8|880|880|879|4503
1629357790000|2021-08-19 07:23:10|880.2|879|880.7|879.7|880.8|879.7|880.2|879|0
1629357810000|2021-08-19 07:23:30|880.6|879.5|880.2|879.3|880.6|879.5|880.2|879.3|0
1629357820000|2021-08-19 07:23:40|880.1|879|879.4|878.5|880.1|879|879.2|878.5|683
1629357830000|2021-08-19 07:23:50|879.5|878.7|880.1|879.3|880.1|879.3|879.4|878.7|1623
1629357840000|2021-08-19 07:24:00|880.3|879.4|880.8|880.2|880.8|880.2|880.3|879.4|501
1629357850000|2021-08-19 07:24:10|880.7|880.1|880.6|879.6|880.7|880.1|880.6|879.4|0
1629357860000|2021-08-19 07:24:20|880.5|879.4|880.6|879.5|880.7|879.5|880.3|879.1|0
1629357870000|2021-08-19 07:24:30|880.5||880.3||880.5||880.3||0
1629357890000|2021-08-19 07:24:50|880.5|879.6|880.8|879.8|881.2|880.1|880.4|879.5|111
1629357900000|2021-08-19 07:25:00|880.9|879.7|880.8|879.7|880.9|879.7|880.8|879.7|0
1629357910000|2021-08-19 07:25:10|880.9|879.8|880.7|879.6|881.1|880.2|880.7|879.3|0
1629357920000|2021-08-19 07:25:20|880.6|879.3|880.1|879.5|880.6|879.5|880.1|879.3|0
1629357930000|2021-08-19 07:25:30|880|879.3|879.3|878.4|880.3|879.3|879.3|877.9|1200
1629357950000|2021-08-19 07:25:50|879.4|878.5|880.5|879.6|880.7|879.6|879.4|878.5|1389
1629357960000|2021-08-19 07:26:00|880.6|879.8|880.8|879.9|880.8|879.9|880.6|879.8|0
1629357980000|2021-08-19 07:26:20|880.7|879.8|879.9|878.9|880.7|880|879.9|878.7|677
1629357990000|2021-08-19 07:26:30|879.8|878.6|879.8|879|879.8|879|879.6|878.6|0
1629358020000|2021-08-19 07:27:00|879.7|878.8|879.4|878.7|880|878.8|879.4|878.7|0
1629358040000|2021-08-19 07:27:20|879.5||879.5||879.5||879.5||0
1629358050000|2021-08-19 07:27:30|879.4|878.8|880.4|879.6|880.5|879.9|879.4|878.8|2933
1629358060000|2021-08-19 07:27:40|880.5|879.7|880.5|879.7|880.5|879.8|880.5|879.7|35
1629358070000|2021-08-19 07:27:50|880.4|879.6|880.5|879.8|880.5|879.8|880.4|879.6|0
1629358080000|2021-08-19 07:28:00|880.4|879.7|880.2|879.6|880.4|879.7|880.2|879.6|0
1629358090000|2021-08-19 07:28:10|880.1||879.9||880.4||879.9||0
1629358100000|2021-08-19 07:28:20|879.8|879.5|879.7|878.9|879.8|879.5|879.7|878.9|219
1629358110000|2021-08-19 07:28:30|880.4|879|878.9|878.2|880.4|879.3|878.9|877.7|4924
1629358120000|2021-08-19 07:28:40|878.7|878.1|878|877.7|878.7|878.1|878|877.3|0
1629358130000|2021-08-19 07:28:50|878.2|877.8|877.9|877.4|878.4|878|877.9|877|1363
1629358140000|2021-08-19 07:29:00|878.1|878|879.3|878.5|879.3|878.8|878.1|878|7481
1629358150000|2021-08-19 07:29:10||878.6||878.6||878.6||878.6|0
1629358160000|2021-08-19 07:29:20|879.5|878.7|880.3|879.4|880.3|879.4|879.5|878.7|285
1629358170000|2021-08-19 07:29:30|880.4|879.5|880.2|879.4|880.5|879.6|880.1|879.3|0
1629358180000|2021-08-19 07:29:40|880.3|879.5|880|879.3|880.6|879.7|880|879.3|121
1629358190000|2021-08-19 07:29:50|880.1|879.4|880.5|879.8|880.8|879.9|880.1|879.4|29
1629358200000|2021-08-19 07:30:00|880.6|879.9|880.3|879.9|880.7|879.9|880.3|879.7|0
1629358210000|2021-08-19 07:30:10|880.2|879.8|880|879.4|880.2|879.8|879.8|879|737
1629358220000|2021-08-19 07:30:20|879.9|879.2|879.9|879.2|879.9|879.4|879.9|879.1|0
1629358240000|2021-08-19 07:30:40|879.8|878.9|879.7|878.7|879.8|878.9|879.5|878.5|227
1629358280000|2021-08-19 07:31:20|880.1|880|879.8|879.3|880.1|880|879.7|878.8|20000
1629358290000|2021-08-19 07:31:30|879.7|879.2|879.2|878.4|879.7|879.2|879.2|878.2|562
1629358300000|2021-08-19 07:31:40||878.1||878.5||878.5||878.1|0
1629358320000|2021-08-19 07:32:00|879.3|878.6|879.9|879.4|879.9|879.4|879.3|878.6|2534
1629358330000|2021-08-19 07:32:10|880.1|879.5|880.1|879.3|880.2|880|880.1|879.2|938
1629358340000|2021-08-19 07:32:20|880|879.1|879.5|878.9|880|879.1|879.5|878.9|408
1629358350000|2021-08-19 07:32:30|879.7|879|880.5|879.6|880.6|879.6|879.7|879|242
1629358360000|2021-08-19 07:32:40|880.4|879.4|879.9|879|880.4|879.4|879.9|878.7|232
1629358370000|2021-08-19 07:32:50|880.1|880|879.6|878.8|880.4|880|879.6|878.7|1300
1629358380000|2021-08-19 07:33:00|879.7|878.9|879.8|879.1|879.8|879.1|879.7|878.9|0
1629358390000|2021-08-19 07:33:10|879.7|878.9|879.8|878.8|879.9|878.9|879.6|878.4|250
1629358400000|2021-08-19 07:33:20|879.9|878.9|879.9|879|879.9|879|879.8|878.9|0
1629358410000|2021-08-19 07:33:30|879.8|878.9|879.2|878.4|879.8|878.9|879.2|878.4|198
1629358420000|2021-08-19 07:33:40|879.3|878.5|879.4|878.5|879.7|878.5|879.3|878.5|642
1629358430000|2021-08-19 07:33:50|879.3|878.6|878.1|877.4|879.4|878.6|878.1|877.2|7501
1629358440000|2021-08-19 07:34:00|878|877.1|877.9|877.1|878|877.2|877.9|877|0
1629358450000|2021-08-19 07:34:10||877.2||877.3||877.3||877.2|20
1629358470000|2021-08-19 07:34:30|877.3|877.2|878.2|877.6|878.2|877.7|877.3|877.1|1073
1629358480000|2021-08-19 07:34:40||877.7||877.7||877.7||877.7|0
1629358490000|2021-08-19 07:34:50|878.1|876.9|878.1|877.4|878.1|877.4|878|876.9|2565
1629358510000|2021-08-19 07:35:10|878.2|877.5|878.1|877.4|878.6|877.9|878|877.2|1286
1629358520000|2021-08-19 07:35:20||877.3||877.2||877.3||877.1|0
1629358540000|2021-08-19 07:35:40|878.2||878.3||878.3||878.2||0
1629358560000|2021-08-19 07:36:00|878.4|877.3|878.4|877.7|878.9|878.7|878.4|877.3|5560
1629358570000|2021-08-19 07:36:10|878.3|877.6|878.2|877.4|878.3|877.6|878.2|877.3|0
1629358580000|2021-08-19 07:36:20|878.1|877.6|879.6|878.9|879.6|878.9|878.1|877.6|0
1629358600000|2021-08-19 07:36:40|879.5|878.8|878.7|878|879.5|878.8|878.7|878|399
1629358610000|2021-08-19 07:36:50|878.6|877.8|878.5|878|878.6|878|878.4|877.6|20140
1629358650000|2021-08-19 07:37:30|878.6|878.1|879.7|878.8|879.8|878.8|878.6|878.1|2425
1629358660000|2021-08-19 07:37:40||878.9||878.9||878.9||878.9|0
1629358670000|2021-08-19 07:37:50|879.8|879|879.5|878.6|879.8|879.1|879.3|878.5|1000
1629358680000|2021-08-19 07:38:00|879.6|878.5|878.9|878|879.6|878.5|878.9|877.9|0
1629358690000|2021-08-19 07:38:10|879.1||879.1||879.1||879.1||0
1629358700000|2021-08-19 07:38:20|879.5|878.1|879.5|878.5|879.7|878.8|879.5|878.1|2000
1629358720000|2021-08-19 07:38:40|879.4|878.1|879.3|878.3|879.4|878.3|879.2|878.1|500
1629358730000|2021-08-19 07:38:50|879.4|878.5|880.6|879.8|880.6|879.8|879.4|878.5|708
1629358740000|2021-08-19 07:39:00|880.5|879.7|880.1|879.3|880.5|879.8|880.1|879.3|605
1629358760000|2021-08-19 07:39:20|880.3|879.5|880.5|879.7|880.6|879.9|880.3|879.3|0
1629358770000|2021-08-19 07:39:30|880.3|879.6|880.5|879.6|880.5|879.6|880.3|879.3|0
1629358780000|2021-08-19 07:39:40|880.6|880|880.8|880|880.9|880|880.6|880|0
1629358800000|2021-08-19 07:40:00|880.7|879.7|880.1|879.3|880.7|879.7|880.1|879.3|20
1629358810000|2021-08-19 07:40:10|880.2|879.4|880.2|879.4|880.2|879.4|880.2|879.4|0
1629358820000|2021-08-19 07:40:20|880.1|879.3|880.1|879.3|880.1|879.3|880.1|879.3|0
1629358830000|2021-08-19 07:40:30|880.2|879.4|880.1|879.4|880.2|879.5|880.1|879.4|350
1629358840000|2021-08-19 07:40:40||879.5||879.5||879.5||879.5|0
1629358850000|2021-08-19 07:40:50|880|879.4|879.9|879.3|880|879.4|879.9|879.3|250
1629358860000|2021-08-19 07:41:00|880|879.4|880.8|880|881|880|880|879.4|192
1629358880000|2021-08-19 07:41:20|880.7|879.8|880.7|879.9|880.7|879.9|880.7|879.8|0
1629358890000|2021-08-19 07:41:30|880.8|880|880.8|880.1|880.8|880.1|880.8|880|0
1629358910000|2021-08-19 07:41:50|880.7|880|880.2|879.4|880.7|880|880.2|879.4|709
1629358920000|2021-08-19 07:42:00|880.1|879.3|879.4|878.6|880.1|879.3|879.3|878.5|714
1629358930000|2021-08-19 07:42:10|879.3||879.3||879.3||879.3||0
1629358940000|2021-08-19 07:42:20|879.4|878.7|879.7|878.7|880.1|880|879.4|878.7|10000
1629358960000|2021-08-19 07:42:40||878.8||878.8||878.8||878.8|0
1629358970000|2021-08-19 07:42:50|879.8|878.9|879.9|879.1|879.9|879.1|879.8|878.9|0
1629358980000|2021-08-19 07:43:00|879.8|878.9|879.1|878.6|879.8|879.1|879.1|878.6|703
1629358990000|2021-08-19 07:43:10|879.2|878.7|879.8|879.1|879.8|879.1|879.2|878.7|540
1629359010000|2021-08-19 07:43:30|879.9|878.9|879.7|879.1|879.9|879.1|879.7|878.9|80
1629359020000|2021-08-19 07:43:40|879.8|879.2|879.9|879.2|879.9|879.2|879.8|879.2|0
1629359030000|2021-08-19 07:43:50|880|879.3|880.4|879.6|880.4|879.7|880|879.3|934
1629359040000|2021-08-19 07:44:00|880.3|879.5|880.6|879.7|880.7|879.8|880.3|879.3|0
1629359050000|2021-08-19 07:44:10|880.7|879.8|880.6|879.8|880.7|879.8|880.6|879.8|0
1629359060000|2021-08-19 07:44:20|880.7|880|881|880.2|881|880.3|880.7|880|652
1629359070000|2021-08-19 07:44:30|880.7|880.1|880.7|880|880.7|880.1|880.7|880|0
1629359080000|2021-08-19 07:44:40||880.2||880.1||880.2||880|0
1629359100000|2021-08-19 07:45:00|880.6|880|880.5|879.9|880.6|880|880.5|879.9|0
1629359110000|2021-08-19 07:45:10|880.4|879.8|880.1|879.8|880.4|880.1|880.1|879.8|599
1629359120000|2021-08-19 07:45:20|880.7|879.9|880|879.5|880.9|880|880|879.3|3608
1629359130000|2021-08-19 07:45:30|879.9|879.3|879.8|879.2|880.2|879.4|879.8|879.2|0
1629359140000|2021-08-19 07:45:40|879.9|879.3|880.6|879.9|881|880.2|879.9|879.3|5608
1629359150000|2021-08-19 07:45:50|880.4|879.8|880|879.6|880.4|879.8|879.9|879.6|126
1629359160000|2021-08-19 07:46:00|880.1|879.7|880.4|879.9|880.4|879.9|880.1|879.6|2838
1629359170000|2021-08-19 07:46:10||880||879.9||880||879.9|0
1629359180000|2021-08-19 07:46:20||880||879.9||880||879.9|350
1629359190000|2021-08-19 07:46:30|880.3|879.7|880|879.3|880.3|879.7|880|879.3|404
1629359200000|2021-08-19 07:46:40|880.1|879.4|880.5|879.8|880.6|879.8|880.1|879.4|0
1629359210000|2021-08-19 07:46:50|880.2|879.9|880.4|879.7|880.9|880.6|880.2|879.7|10397
1629359220000|2021-08-19 07:47:00|880.5|879.8|880.6|879.9|880.6|879.9|880.5|879.8|0
1629359230000|2021-08-19 07:47:10|880.7|880|880.9|880.2|880.9|880.2|880.7|880|703
1629359240000|2021-08-19 07:47:20|881||881||881||881||0
1629359250000|2021-08-19 07:47:30|881.1|880.3|881.2|880.4|881.3|880.4|881.1|880.3|0
1629359260000|2021-08-19 07:47:40|881.4|880.5|881|880.4|881.7|881|881|880.4|1767
1629359270000|2021-08-19 07:47:50|881.1|880.5|880.8|880.4|881.5|880.8|880.8|880.4|3035
1629359280000|2021-08-19 07:48:00|880.7|880.2|880.6|880.2|880.7|880.2|880.6|880.2|436
1629359290000|2021-08-19 07:48:10|880.8|880|881.2|880.5|881.2|880.9|880.8|880|850
1629359300000|2021-08-19 07:48:20|881.3|880.6|881.3|880.8|881.6|880.8|881.3|880.6|880
1629359310000|2021-08-19 07:48:30|881.2|880.7|881.1|880.8|881.2|880.8|881.1|880.6|0
1629359320000|2021-08-19 07:48:40|881.2||881.2||881.2||881.2||0
1629359330000|2021-08-19 07:48:50|881.4|880.9|881.6|881.2|881.9|881.3|881.4|880.9|570
1629359340000|2021-08-19 07:49:00|881.7|881.3|882.5|881.9|882.6|881.9|881.7|881.3|1838
1629359350000|2021-08-19 07:49:10|882.6|882|881.3|880.6|882.8|882.1|881.3|880.6|3540
1629359370000|2021-08-19 07:49:30|881.4|880.8|882|881.3|882.1|881.6|881.4|880.8|1534
1629359380000|2021-08-19 07:49:40|881.9|881.2|881.9|881.2|881.9|881.2|881.9|881.2|0
1629359390000|2021-08-19 07:49:50|882|881.3|882.1|881.3|882.1|881.3|882|881.3|0
1629359400000|2021-08-19 07:50:00|882|881.4|882|881.4|882|881.4|882|881.4|0
1629359410000|2021-08-19 07:50:10|881.9|881.5|882|881.5|882.1|881.9|881.9|881.5|2406
1629359420000|2021-08-19 07:50:20|881.9|881.4|881.6|881.2|882|881.4|881.6|881.2|3911
1629359430000|2021-08-19 07:50:30|881.5|881|881.5|881|881.5|881|881.5|880.8|431
1629359440000|2021-08-19 07:50:40|881.7|881.1|881.5|880.9|881.8|881.3|880.9|880.3|3286
1629359450000|2021-08-19 07:50:50|881.4|880.8|881.4|880.8|881.4|880.9|881.4|880.7|0
1629359460000|2021-08-19 07:51:00|881.3|880.9|881.2|880.8|881.6|881.1|881.2|880.8|1418
1629359470000|2021-08-19 07:51:10|881.1|880.6|881.3|880.7|881.3|880.7|880.9|880.6|316
1629359480000|2021-08-19 07:51:20|881.4|880.6|881.4|880.8|881.6|880.8|881.4|880.6|0
1629359490000|2021-08-19 07:51:30||880.6||880.7||880.7||880.6|0
1629359510000|2021-08-19 07:51:50|881.5|880.8|881.3|880.6|881.5|881|881|880.6|1898
1629359520000|2021-08-19 07:52:00|881.2|880.4|880.8|880.3|881.2|880.4|880.8|880.2|373
1629359530000|2021-08-19 07:52:10|880.7|880.1|880.8|880.2|880.8|880.2|880.7|880.1|484
1629359540000|2021-08-19 07:52:20|880.9|880.3|880.3|880|881|880.3|880.3|880|2131
1629359550000|2021-08-19 07:52:30|880.2|880.1|880.5|879.9|880.7|880.2|880.2|879.9|2492
1629359560000|2021-08-19 07:52:40|880.4||880.4||880.5||880.4||0
1629359570000|2021-08-19 07:52:50|880.5|880|880.5|880|880.5|880|880.5|880|0
1629359580000|2021-08-19 07:53:00|880.4|880.1|880.6|880|880.7|880.1|880.4|880|0
1629359590000|2021-08-19 07:53:10|880.5|879.9|880.6|880|880.6|880|880.2|879.4|1559
1629359600000|2021-08-19 07:53:20||880.1||880.1||880.2||880|472
1629359610000|2021-08-19 07:53:30|880.8|880.7|880.9|880.2|881|880.7|880.5|880.1|10331
1629359620000|2021-08-19 07:53:40|881|880.3|881|880.4|881.2|880.7|881|880.3|450
1629359640000|2021-08-19 07:54:00|880.9|880.3|880.5|880.1|880.9|880.3|880.5|880.1|4101
1629359650000|2021-08-19 07:54:10|880.6|880.2|880.7|880.1|880.8|880.2|880.6|880.1|1450
1629359660000|2021-08-19 07:54:20|880.8|880.2|880.6|880.2|880.9|880.3|880.6|880.2|4255
1629359670000|2021-08-19 07:54:30|880.7|880.3|880.7|880.2|881|880.3|880.7|880.2|1946
1629359680000|2021-08-19 07:54:40|880.8|880.3|881.9|881.5|882|881.5|880.6|880.3|7481
1629359690000|2021-08-19 07:54:50|882|881.6|882.4|882|882.5|882.1|882|881.5|5440
1629359700000|2021-08-19 07:55:00|882.3|882.1|882.4|882|882.4|882.1|882.2|882|250
1629359710000|2021-08-19 07:55:10|882.3|881.8|882.9|882.4|883|882.5|882|881.7|9281
1629359720000|2021-08-19 07:55:20|882.8|882.2|882.6|882|882.8|882.2|882.6|882|0
1629359730000|2021-08-19 07:55:30|882.5|881.7|882.3|881.8|882.5|882|882.2|881.6|2322
1629359750000|2021-08-19 07:55:50|882.2|881.7|882|881.7|882.2|881.7|881.9|881.7|152
1629359760000|2021-08-19 07:56:00|881.9||881.9||881.9||881.9||0
1629359770000|2021-08-19 07:56:10|882.1|881.9|882.1|881.5|882.4|881.9|881.9|881.4|2006
1629359780000|2021-08-19 07:56:20|882.2|881.6|882.1|881.5|882.2|881.6|882.1|881.5|473
1629359800000|2021-08-19 07:56:40|882|881.4|881.5|881.1|882|881.4|881.5|880.9|1074
1629359810000|2021-08-19 07:56:50|881.6|881.2|881.3|880.9|881.7|881.3|881.2|880.7|5949
1629359820000|2021-08-19 07:57:00|881.4|880.8|882.2|881.8|882.4|881.9|881.4|880.8|4714
1629359830000|2021-08-19 07:57:10|882.1|881.7|881.9|881.3|882.1|881.7|881.9|881.1|179
1629359840000|2021-08-19 07:57:20|882|881.4|881.7|881|882.2|881.5|881.4|881|2945
1629359850000|2021-08-19 07:57:30|881.6|881.1|881.4|881|881.9|881.1|881.4|881|4747
1629359860000|2021-08-19 07:57:40|881.3|880.7|881|880.1|881.3|880.7|881|879.9|1940
1629359880000|2021-08-19 07:58:00|880.8|880|881.4|880.7|881.5|880.7|880.6|879.8|4628
1629359890000|2021-08-19 07:58:10|881.3|880.8|881.2|880.6|881.7|881|881.2|880.6|5060
1629359940000|2021-08-19 07:59:00|881.1|880.5|880.7|880.3|881.1|880.6|880.7|880.3|342
1629359950000|2021-08-19 07:59:10|880.9|880.4|881.4|880.8|881.4|880.8|880.9|880.4|339
1629359960000|2021-08-19 07:59:20|881.3|880.7|880.9|880.3|881.4|880.7|880.9|880.3|4798
1629359970000|2021-08-19 07:59:30|881|880.4|881.1|880.4|881.2|880.4|881|880.4|0
1629359980000|2021-08-19 07:59:40|881.2|880.5|881.1|880.5|881.2|880.5|881.1|880.5|0
1629359990000|2021-08-19 07:59:50|881.2||881.1||881.2||881.1||0
1629360000000|2021-08-19 08:00:00|881.2|880.6|881.9|881.3|881.9|881.3|881|880.3|5029
1629360010000|2021-08-19 08:00:10|882|881.4|882.9|882.4|882.9|882.5|881.7|881.4|845
1629360020000|2021-08-19 08:00:20||882.5||882.4||882.5||882.4|0
1629360040000|2021-08-19 08:00:40|883|882.6|884|883.4|884|883.5|883|882.6|1857
1629360050000|2021-08-19 08:00:50|883.9|883.3|883.5|883.1|883.9|883.5|883.5|883.1|773
1629360060000|2021-08-19 08:01:00|883.4|882.8|884.7|884|884.9|884|883.3|882.8|2949
1629360070000|2021-08-19 08:01:10|884.6|883.9|884.3|883.8|884.6|883.9|884.1|883.6|111
1629360080000|2021-08-19 08:01:20|884.4|883.9|884.7|884|884.8|884.2|884.4|883.8|321
1629360090000|2021-08-19 08:01:30|884.8|884.1|885.1|884.4|885.1|884.4|884.8|883.8|0
1629360100000|2021-08-19 08:01:40|885.2|884.5|885.3|884.7|885.4|884.7|885.2|884.5|0
1629360120000|2021-08-19 08:02:00|885.2|884.6|883.9|883.2|885.2|884.6|883.9|883|6161
1629360140000|2021-08-19 08:02:20|883.8|883.1|884.5|883.7|884.6|883.7|883.8|883.1|1616
1629360150000|2021-08-19 08:02:30||883.6||883.5||883.6||883.4|0
1629360170000|2021-08-19 08:02:50|884.4|883.6|883.9|883.4|884.4|883.7|883.9|883.4|1206
1629360180000|2021-08-19 08:03:00|884.1||884||884.2||883.9||458
1629360210000|2021-08-19 08:03:30|883.9|883.2|884.7|883.9|884.8|884.1|883.6|883|1288
1629360230000|2021-08-19 08:03:50||883.7||883.7||883.8||883.4|0
1629360240000|2021-08-19 08:04:00||883.6||883.7||883.7||883.6|0
1629360250000|2021-08-19 08:04:10||883.8||883.8||883.9||883.8|0
1629360260000|2021-08-19 08:04:20|884.8|883.9|885.3|884.4|885.4|884.4|884.8|883.9|1278
1629360270000|2021-08-19 08:04:30|885.2|884.5|885.2|884.4|885.2|884.5|885.2|884.4|260
1629360280000|2021-08-19 08:04:40|885.3|884.5|885.2|884.5|885.3|884.6|885.2|884.4|0
1629360290000|2021-08-19 08:04:50|885.3|884.6|886.1|885.3|886.2|885.3|885.3|884.6|3
1629360300000|2021-08-19 08:05:00|886|885.4|886.4|885.6|886.4|885.6|886|885.4|558
1629360310000|2021-08-19 08:05:10|886.3|885.7|886.4|885.8|886.4|885.8|886.3|885.7|0
1629360320000|2021-08-19 08:05:20|886.6||886.5||886.6||886.5||0
1629360340000|2021-08-19 08:05:40|886.4|885.6|886.4|885.5|886.6|885.9|886.2|885.5|3447
1629360350000|2021-08-19 08:05:50|886.3|885.3|885.7|885.3|886.3|885.3|885.7|885.3|627
1629360360000|2021-08-19 08:06:00|885.6|885.1|885.5|885.1|885.6|885.2|885.5|885.1|145
1629360370000|2021-08-19 08:06:10|885|884.9|885|884.7|885.5|884.9|885|884.6|11959
1629360380000|2021-08-19 08:06:20|885.2|884.8|885.2|884.7|885.5|884.9|885.2|884.7|1189
1629360390000|2021-08-19 08:06:30|885.3||885.3||885.3||885.2||0
1629360400000|2021-08-19 08:06:40|885.2|884.8|885.3|884.8|885.3|884.8|885.2|884.7|0
1629360410000|2021-08-19 08:06:50|885.5|884.9|885.5|885|885.5|885|885.4|884.9|573
1629360420000|2021-08-19 08:07:00|885.4|884.9|885|884.4|885.4|884.9|884.8|884.4|504
1629360430000|2021-08-19 08:07:10|884.9|884.2|884.8|884.2|884.9|884.2|884.4|883.8|900
1629360440000|2021-08-19 08:07:20|884.9|884.3|885|884.5|885|884.5|884.9|884.3|0
1629360460000|2021-08-19 08:07:40|884.9|884.3|885|884.4|885|884.5|884.7|884.1|0
1629360470000|2021-08-19 08:07:50|884.8|884.5|885|884.7|885|884.7|884.7|884.1|3065
1629360480000|2021-08-19 08:08:00||884.8||884.7||884.8||884.7|123
1629360490000|2021-08-19 08:08:10|885.2|884.8|885.4|884.8|885.5|885.1|885.2|884.7|12
1629360500000|2021-08-19 08:08:20|885.3|884.9|885.9|885.3|886.1|885.4|885.3|884.9|1226
1629360510000|2021-08-19 08:08:30|885.8|885.2|886.1|885.4|886.2|885.5|885.8|885.1|1808
1629360520000|2021-08-19 08:08:40|886.2|885.5|885.4|884.8|886.2|885.6|885.3|884.7|1365
1629360530000|2021-08-19 08:08:50|885.3|884.7|885.4|884.8|885.4|884.9|885.3|884.6|580
1629360540000|2021-08-19 08:09:00|885.3|884.9|885.3|884.7|885.5|885|885.3|884.6|0
1629360550000|2021-08-19 08:09:10|885.2|884.6|885.1|884.8|885.2|884.8|885.1|884.4|500
1629360570000|2021-08-19 08:09:30|884.5|884.4|885.1|884.7|885.2|884.7|884.1|883.8|42446
1629360580000|2021-08-19 08:09:40|885.3|884.8|885.8|885.1|885.8|885.1|885.3|884.8|103
1629360590000|2021-08-19 08:09:50|885.9||885.8||885.9||885.8||0
1629360600000|2021-08-19 08:10:00|885.9||886||886||885.9||0
1629360610000|2021-08-19 08:10:10|885.9|885|885.9|885|885.9|885|885.9|884.9|0
1629360620000|2021-08-19 08:10:20|886|885.1|886.4|885.7|886.5|885.7|886|885.1|0
1629360640000|2021-08-19 08:10:40|886.5|885.8|886.2|885.7|886.6|886|886.2|885.7|2
1629360660000|2021-08-19 08:11:00|886.1|885.6|886.2|885.5|886.4|885.7|886|885.5|2468
1629360700000|2021-08-19 08:11:40|886.3|885.7|886.6|886.1|886.6|886.2|886.3|885.7|600
1629360710000|2021-08-19 08:11:50|886.5|885.9|886.5|886|886.5|886|886.3|885.9|198
1629360720000|2021-08-19 08:12:00|886.4|885.9|886|885.5|886.4|885.9|886|885.5|343
1629360730000|2021-08-19 08:12:10|886.1|885.6|886.1|885.5|886.2|885.6|886.1|885.5|0
1629360740000|2021-08-19 08:12:20|886|885.6|886.6|886|886.6|886|886|885.5|237
1629360750000|2021-08-19 08:12:30|886.5|886.1|887|886.6|887|886.6|886.5|886|1000
1629360760000|2021-08-19 08:12:40|887.2|886.2|887.2|886.6|887.4|887|887.2|886.2|2600
1629360770000|2021-08-19 08:12:50|887.1|886.7|887.1|886.6|887.2|886.7|887.1|886.6|0
1629360780000|2021-08-19 08:13:00|887|886.4|887|886.4|887|886.6|886.8|886.4|233
1629360790000|2021-08-19 08:13:10|886.9|886.5|887|886.5|887|886.5|886.9|886.4|0
1629360800000|2021-08-19 08:13:20|886.9|886.4|886.9|886.4|887|886.5|886.9|886.4|0
1629360820000|2021-08-19 08:13:40|886.8|886.2|887|886.5|887|886.6|886.4|886.1|1149
1629360830000|2021-08-19 08:13:50|887.1|886.6|887.8|887.2|888|887.2|887.1|886.6|799
1629360840000|2021-08-19 08:14:00|887.7|887.3|887.7|887.2|887.7|887.3|887.7|887.2|0
1629360850000|2021-08-19 08:14:10|887.6|886.9|887|886.4|887.6|886.9|886.7|885.9|1280
1629360860000|2021-08-19 08:14:20|887.2|886.5|886|885.8|887.5|886.9|886|885.6|14101
1629360870000|2021-08-19 08:14:30|886.2|885.9|886.3|885.8|886.3|886|886|885.7|2724
1629360880000|2021-08-19 08:14:40|886|885.7|886.2|885.7|886.3|885.8|886|885.7|2011
1629360900000|2021-08-19 08:15:00|886.3|885.8|886.3|885.9|886.3|885.9|886.3|885.8|292
1629360910000|2021-08-19 08:15:10|886.2|885.8|886.2|885.8|886.2|885.8|886.2|885.8|0
1629360920000|2021-08-19 08:15:20|886.1|885.9|886.3|885.8|886.3|885.9|886.1|885.8|500
1629360930000|2021-08-19 08:15:30|886.2|885.9|886.3|885.8|886.3|885.9|886.2|885.8|0
1629360940000|2021-08-19 08:15:40|886.2|885.9|886.9|886.2|887|886.2|886.2|885.8|1634
1629360950000|2021-08-19 08:15:50|887|886.3|887|886.6|887|886.6|887|886.3|30
1629360960000|2021-08-19 08:16:00|886.9|886.5|886.9|886.3|887|886.5|886.7|886.3|461
1629360970000|2021-08-19 08:16:10|886.8||886.7||886.8||886.7||0
1629360980000|2021-08-19 08:16:20|886.6||886.6||886.6||886.6||0
1629360990000|2021-08-19 08:16:30|886.8|886.4|886.8|886.5|887|886.5|886.8|886.4|350
1629361000000|2021-08-19 08:16:40|886.7|886.3|886.5|886|886.7|886.3|886.5|886|1028
1629361010000|2021-08-19 08:16:50|886.7|886.1|886.7|886.1|886.8|886.1|886.7|886.1|0
1629361020000|2021-08-19 08:17:00|886.6|886|886.4|885.8|886.6|886|885.9|885.4|1080
1629361030000|2021-08-19 08:17:10|886.6|885.9|886.5|885.8|886.8|886.1|886.5|885.8|633
1629361050000|2021-08-19 08:17:30|886.4|885.6|886.2|885.4|886.4|885.6|886.2|885.2|591
1629361060000|2021-08-19 08:17:40|886.1||886||886.1||886||0
1629361070000|2021-08-19 08:17:50|885.9|885.3|885.7|885|885.9|885.3|885.4|884.8|192
1629361080000|2021-08-19 08:18:00|885.6||885.7||885.7||885.6||0
1629361090000|2021-08-19 08:18:10|885.6|884.9|885.6|884.9|885.6|884.9|885.6|884.9|0
1629361100000|2021-08-19 08:18:20|885.5||885.4||885.5||885.4||0
1629361110000|2021-08-19 08:18:30|885.5|885|885.2|884.8|885.5|885|885.1|884.8|440
1629361120000|2021-08-19 08:18:40|885.3||885.2||885.3||885.2||0
1629361130000|2021-08-19 08:18:50|885.3|885|885.2|885|885.3|885|885.2|885|500
1629361140000|2021-08-19 08:19:00|885.1|884.8|884.8|884.3|885.3|884.8|884.8|884.2|666
1629361150000|2021-08-19 08:19:10||884.2||884.2||884.2||884.2|0
1629361160000|2021-08-19 08:19:20||884.1||883.9||884.1||883.8|800
1629361170000|2021-08-19 08:19:30|884.7|883.8|884.2|883.5|884.7|883.8|884.2|883.4|733
1629361190000|2021-08-19 08:19:50|884.3|883.6|884.2|883.6|884.6|883.9|884.2|883.6|573
1629361200000|2021-08-19 08:20:00|884.1|883.5|883.6|883|884.1|883.5|883.6|883|200
1629361210000|2021-08-19 08:20:10|883.7|883.1|884.7|883.9|884.8|883.9|883.7|883.1|2081
1629361220000|2021-08-19 08:20:20|||||||||222
1629361230000|2021-08-19 08:20:30|884.8|884|884.8|884|885|884.2|884.8|884|1550
1629361250000|2021-08-19 08:20:50|884.9|884.1|884.8|884.1|884.9|884.1|884.8|884|1109
1629361280000|2021-08-19 08:21:20|884.9|884.2|884.6|884|884.9|884.2|884.3|883.9|2058
1629361290000|2021-08-19 08:21:30|884.5|884.1|884.6|884.1|884.9|884.1|884.5|884|500
1629361300000|2021-08-19 08:21:40|||||||||10
1629361310000|2021-08-19 08:21:50|884.5|883.9|884|883.7|884.5|883.9|884|883.7|519
1629361320000|2021-08-19 08:22:00|884.1||884||884.2||884||0
1629361330000|2021-08-19 08:22:10|883.9|883.5|883.6|883.3|883.9|883.5|883.4|883|4157
1629361350000|2021-08-19 08:22:30|883.8|883.4|884|883.3|884.1|883.6|883.8|883.2|236
1629361380000|2021-08-19 08:23:00|883.9|883.4|884.6|883.7|884.7|884.1|883.9|883.4|233
1629361390000|2021-08-19 08:23:10||883.5||883.5||883.7||883.5|0
1629361400000|2021-08-19 08:23:20|884.5|883.4|884.3|883.3|884.5|883.7|884.3|883.2|0
1629361410000|2021-08-19 08:23:30||883.4||883.5||883.5||883.4|0
1629361440000|2021-08-19 08:24:00|884.2|883.6|884.6|884.1|885|884.4|884.2|883.6|2263
1629361450000|2021-08-19 08:24:10|884.8|883.9|884.5|883.9|884.8|884|884.4|883.9|304
1629361460000|2021-08-19 08:24:20|884.6|884|884.9|884.1|885.2|884.4|884.6|884|0
1629361470000|2021-08-19 08:24:30|885|884.2|884.9|884.3|885|884.3|884.9|884.2|50
1629361480000|2021-08-19 08:24:40|885|884.4|885|884.2|885|884.4|884.3|884.1|711
1629361490000|2021-08-19 08:24:50|884.9|884.1|884.7|884.1|884.9|884.1|884.7|883.9|0
1629361500000|2021-08-19 08:25:00|884.6|883.9|883.8|883.2|884.6|883.9|883.7|883|815
1629361510000|2021-08-19 08:25:10|883.7|883.1|883.4|882.5|883.7|883.1|883.4|882.4|125
1629361520000|2021-08-19 08:25:20||882.6||882.5||882.6||882.5|0
1629361530000|2021-08-19 08:25:30||882.6||882.6||882.6||882.6|0
1629361540000|2021-08-19 08:25:40|883.3|882.5|883.1|882.1|883.3|882.5|883.1|882|0
1629361550000|2021-08-19 08:25:50||882.2||882.2||882.2||882.2|0
1629361560000|2021-08-19 08:26:00|883.3|882.4|883.2|882.4|883.3|882.4|883.2|882.4|0
1629361570000|2021-08-19 08:26:10|883.1|882.2|883.1|882.6|883.6|882.6|883|882.2|1157
1629361580000|2021-08-19 08:26:20|883.2|882.7|883.1|882.6|883.6|882.8|883.1|882.6|175
1629361590000|2021-08-19 08:26:30|883|882.5|881.9|881.2|883.1|882.5|881.5|881|8001
1629361600000|2021-08-19 08:26:40|881.8|881.1|882|881.4|882|881.4|881.1|881|12527
1629361610000|2021-08-19 08:26:50|881.4|881.5|881.8|881.2|882|881.6|881.3|881.2|21470
1629361620000|2021-08-19 08:27:00|881.2|881.1|882.4|882|882.4|882|881.2|881.1|8498
1629361630000|2021-08-19 08:27:10|882.5|882.1|882.5|882|882.5|882.1|882.5|882|0
1629361640000|2021-08-19 08:27:20|882.6|882.1|883.7|883|883.7|883|882.6|882.1|565
1629361650000|2021-08-19 08:27:30|883.8|883.1|883.4|883|884|883.3|883.4|883|555
1629361660000|2021-08-19 08:27:40|883.5|883.1|883.7|883.1|883.7|883.1|883.5|883.1|0
1629361670000|2021-08-19 08:27:50|883.8|883.2|883.9|883|884|883.4|883.8|883|1157
1629361680000|2021-08-19 08:28:00|883.7|882.8|883|882.7|883.7|882.8|883|882.7|649
1629361690000|2021-08-19 08:28:10|883.1|882.8|883.3|882.8|883.3|883|883.1|882.7|795
1629361700000|2021-08-19 08:28:20||882.7||882.8||882.8||882.7|0
1629361710000|2021-08-19 08:28:30||882.7||882.8||882.8||882.7|677
1629361720000|2021-08-19 08:28:40|883.5|882.9|883.8|883|883.9|883.1|883.5|882.9|300
1629361740000|2021-08-19 08:29:00|883.7|882.9|883.2|882.5|883.7|882.9|883.2|882.4|1837
1629361750000|2021-08-19 08:29:10||882.6||882.6||882.6||882.6|0
1629361770000|2021-08-19 08:29:30|883.3|882.7|883.6|882.9|883.7|883|883.3|882.7|1432
1629361780000|2021-08-19 08:29:40|883.7|883|883.7|883.1|883.7|883.1|883.7|883|0
1629361790000|2021-08-19 08:29:50|883.6|883|883.2|882.4|883.6|883|883.2|882.4|2
1629361800000|2021-08-19 08:30:00|883.1|882.5|884.2|883.8|884.6|884.1|883|882.5|3202
1629361810000|2021-08-19 08:30:10|884.3||884.2||884.3||884.2||0
1629361820000|2021-08-19 08:30:20||883.5||883.6||883.6||883.5|25
1629361830000|2021-08-19 08:30:30|884.1|883.5|883.9|883.2|884.1|883.5|883.8|883.2|1676
1629361840000|2021-08-19 08:30:40|884|883.3|884.3|883.7|884.3|883.7|883.9|883.3|800
1629361850000|2021-08-19 08:30:50||884||884||884||884|0
1629361860000|2021-08-19 08:31:00|884.2|884.1|884.1|883.4|884.3|884.1|884.1|883.4|555
1629361880000|2021-08-19 08:31:20|884.2|884|884.6|884.2|884.6|884.2|884.1|884|912
1629361890000|2021-08-19 08:31:30|884.5|884.1|884|883.4|884.5|884.1|883.6|883.3|19157
1629361900000|2021-08-19 08:31:40|883.9|883.3|883.9|883.1|883.9|883.3|883.9|883.1|0
1629361910000|2021-08-19 08:31:50||883||883.1||883.1||883|289
1629361920000|2021-08-19 08:32:00|883.8|883|883.3|882.8|883.8|883|883.2|882.6|2013
1629361940000|2021-08-19 08:32:20|883.5|882.9|883.6|883|884|883.4|883.5|882.9|183
1629361950000|2021-08-19 08:32:30|883.5|882.9|883|882.9|883.5|882.9|883|882.9|2353
1629361960000|2021-08-19 08:32:40|882.9|882.6|883|882.6|883|882.6|882.9|882.6|203
1629361980000|2021-08-19 08:33:00||882.7||882.7||882.9||882.7|3253
1629361990000|2021-08-19 08:33:10|882.9|882.6|883.7|883.1|883.8|883.1|882.7|882.4|2527
1629362000000|2021-08-19 08:33:20|883.6|883.2|883.7|883.3|883.7|883.3|883.5|883.1|786
1629362010000|2021-08-19 08:33:30|883.6|883.2|883.6|883.2|883.7|883.2|883.6|883.1|0
1629362020000|2021-08-19 08:33:40|883.7|883.3|883.7|883.3|883.7|883.3|883.7|883.3|0
1629362030000|2021-08-19 08:33:50|883.6|883.2|883.7|883.2|883.7|883.2|883.6|883.1|0
1629362040000|2021-08-19 08:34:00|883.6|883.1|883.7|883.1|883.7|883.2|883.6|883.1|0
1629362050000|2021-08-19 08:34:10|883.6|882.9|883.3|882.9|883.6|883.1|883.3|882.8|406
1629362060000|2021-08-19 08:34:20|883.5|883|883.6|883|884|883.1|883.5|882.9|291
1629362070000|2021-08-19 08:34:30|883.5|882.9|883.4|882.8|883.5|882.9|883.4|882.8|0
1629362080000|2021-08-19 08:34:40||882.9||882.8||882.9||882.8|0
1629362090000|2021-08-19 08:34:50|883.5|882.9|883.5|882.9|883.8|882.9|883.5|882.9|1439
1629362100000|2021-08-19 08:35:00|883.4|882.8|883.5|882.9|883.5|882.9|883.4|882.8|0
1629362110000|2021-08-19 08:35:10|883.4|882.8|883.5|882.8|883.6|883.3|883.3|882.8|1412
1629362130000|2021-08-19 08:35:30|883.6|883|883.6|882.9|883.7|883|883.6|882.8|0
1629362140000|2021-08-19 08:35:40||882.8||882.9||882.9||882.8|0
1629362150000|2021-08-19 08:35:50||882.8||882.8||882.8||882.8|0
1629362170000|2021-08-19 08:36:10||883||883||883||883|0
1629362190000|2021-08-19 08:36:30|883.5|882.8|882.6|882.4|883.5|882.8|882.6|882.4|2497
1629362200000|2021-08-19 08:36:40|882.5|882.3|882.6|882.1|882.6|882.3|882.4|882|434
1629362210000|2021-08-19 08:36:50|882.7|882.2|882.7|882.3|882.8|882.4|882.7|882.2|1338
1629362220000|2021-08-19 08:37:00|882.6||882.8||882.8||882.6||0
1629362230000|2021-08-19 08:37:10|882.7||882.9||882.9||882.7||0
1629362240000|2021-08-19 08:37:20|883|882.4|882.9|882.3|883|882.4|882.9|882.3|0
1629362260000|2021-08-19 08:37:40|883|882.4|883.2|882.6|883.5|882.8|883|882.4|3671
1629362270000|2021-08-19 08:37:50|883.1|882.5|882.9|882.3|883.2|882.5|882.9|882.2|513
1629362280000|2021-08-19 08:38:00|||||||||79
1629362300000|2021-08-19 08:38:20|883|882.4|883.4|882.6|883.5|882.6|883|882.4|0
1629362310000|2021-08-19 08:38:30|883.3||883.3||883.3||883.3||0
1629362320000|2021-08-19 08:38:40||882.4||882.6||882.6||882.4|0
1629362340000|2021-08-19 08:39:00|883.4|882.7|883.5|883.1|883.5|883.1|883.4|882.7|131
1629362350000|2021-08-19 08:39:10|883.4|883.2|883.7|883.1|883.9|883.4|883.4|883.1|4313
1629362360000|2021-08-19 08:39:20||883.2||883.2||883.2||883.2|0
1629362370000|2021-08-19 08:39:30|883.6|883.1|883.6|883.1|883.6|883.1|883.6|883.1|0
1629362380000|2021-08-19 08:39:40|883.7|883.2|883.9|883.5|884|883.5|883.7|883.2|3353
1629362390000|2021-08-19 08:39:50|884|883.6|884.5|883.8|884.6|883.9|884|883.6|1054
1629362400000|2021-08-19 08:40:00|884.4|883.9|883.9|883.4|884.4|883.9|883.6|883.3|3646
1629362410000|2021-08-19 08:40:10|883.8|883.3|884.3|884|884.4|884|883.8|883.3|294
1629362420000|2021-08-19 08:40:20|884.4||884.4||884.4||884.4||0
1629362430000|2021-08-19 08:40:30||884.1||884||884.1||884|0
1629362440000|2021-08-19 08:40:40|884.3|883.9|884.4|884.1|884.4|884.1|884.1|883.9|832
1629362450000|2021-08-19 08:40:50|884.3|883.9|883.9|883.4|884.3|883.9|883.9|883.3|4048
1629362460000|2021-08-19 08:41:00|883.8|883.2|883.8|883.2|883.9|883.4|883.5|883|1496
1629362470000|2021-08-19 08:41:10||883.1||883.2||883.2||883.1|0
1629362490000|2021-08-19 08:41:30|883.7|883.1|883.5|882.9|883.7|883.1|883.5|882.9|0
1629362500000|2021-08-19 08:41:40||882.8||882.7||882.8||882.7|0
1629362520000|2021-08-19 08:42:00|883.4|882.8|883.2|882.5|883.5|882.8|883.2|882.2|9251
1629362530000|2021-08-19 08:42:10|883.1|882.6|883.1|882.6|883.3|883|883|882.5|3530
1629362540000|2021-08-19 08:42:20|883|882.5|883.6|883|883.7|883|883|882.5|0
1629362550000|2021-08-19 08:42:30||883.1||883||883.1||883|0
1629362560000|2021-08-19 08:42:40|883|882.8|883.3|882.7|883.6|882.9|883|882.7|1600
1629362570000|2021-08-19 08:42:50|883.1||883.1||883.1||883.1||0
1629362580000|2021-08-19 08:43:00|883.2|882.8|883.6|883.2|883.8|883.3|883.2|882.7|408
1629362590000|2021-08-19 08:43:10|883.7|883.3|883.9|883.3|884|883.3|883.6|883.3|0
1629362600000|2021-08-19 08:43:20||883.2||883.2||883.2||883.2|0
1629362610000|2021-08-19 08:43:30||883.3||883.3||883.3||883.3|0
1629362620000|2021-08-19 08:43:40|883.8|883.2|884.2|883.8|884.3|883.8|883.6|883.2|1175
1629362630000|2021-08-19 08:43:50|884.3|883.9|884.5|883.9|884.6|883.9|884.3|883.9|0
1629362660000|2021-08-19 08:44:20|884.6|884|884.6|884.1|884.6|884.2|884.2|884|6260
1629362670000|2021-08-19 08:44:30|884.5|884|884.4|884|884.5|884.1|884.4|884|0
1629362690000|2021-08-19 08:44:50|884.5|884.1|884.5|884|884.6|884.1|884.5|884|499
1629362700000|2021-08-19 08:45:00||883.9||883.9||883.9||883.8|214
1629362710000|2021-08-19 08:45:10||884||884.1||884.1||884|0
1629362720000|2021-08-19 08:45:20|884.4|884|884.4|883.9|884.4|884|884.4|883.8|0
1629362730000|2021-08-19 08:45:30|884.6|884|884.4|884|885|884.5|884.4|884|1890
1629362740000|2021-08-19 08:45:40|884.3|884.2|884.3|883.9|884.5|884.2|884|883.9|960
1629362750000|2021-08-19 08:45:50|884.2|883.8|884.2|883.7|884.2|883.8|884|883.5|1373
1629362760000|2021-08-19 08:46:00|884.1|883.6|884.1|883.6|884.1|883.6|884|883.5|0
1629362770000|2021-08-19 08:46:10|884|883.5|884|883.5|884|883.5|884|883.5|0
1629362780000|2021-08-19 08:46:20|883.9|883.4|883.8|883.4|883.9|883.4|883.6|883.1|1411
1629362790000|2021-08-19 08:46:30|883.9|883.5|883.8|883.4|884.1|883.8|883.8|883.3|438
1629362800000|2021-08-19 08:46:40|883.7|883.3|884|883.4|884|883.4|883.7|883.3|110
1629362810000|2021-08-19 08:46:50|883.9|883.2|883.9|883.5|883.9|883.5|883.9|883.2|0
1629362820000|2021-08-19 08:47:00|884|883.6|884.4|883.8|884.5|884|884|883.6|594
1629362830000|2021-08-19 08:47:10||883.7||883.7||883.7||883.7|107
1629362850000|2021-08-19 08:47:30|884.3|883.6|884.1|883.7|884.3|883.7|884.1|883.6|0
1629362860000|2021-08-19 08:47:40|884|883.6|883.8|883.4|884|883.6|883.8|883.4|235
1629362870000|2021-08-19 08:47:50|883.9|883.5|884.1|883.6|884.2|883.7|883.8|883.4|738
1629362880000|2021-08-19 08:48:00|884.2|883.7|884.3|883.7|884.4|883.7|884.2|883.7|0
1629362890000|2021-08-19 08:48:10|884.2|884|884.2|883.8|884.2|884|884.2|883.7|500
1629362900000|2021-08-19 08:48:20|884.3|883.7|884.3|883.6|884.4|883.7|884.3|883.6|0
1629362910000|2021-08-19 08:48:30|884.2||883.9||884.2||883.9||0
1629362920000|2021-08-19 08:48:40|883.8|883.7|883.5|883.2|883.8|883.7|883.5|883.2|963
1629362930000|2021-08-19 08:48:50|883.4||883.5||883.6||883.4||0
1629362940000|2021-08-19 08:49:00|883.4||883.4||883.4||883.4||0
1629362950000|2021-08-19 08:49:10|883.3|883.3|883.7|883.1|883.7|883.3|883.3|883|495
1629362960000|2021-08-19 08:49:20|883.6||883.6||883.6||883.6||0
1629362970000|2021-08-19 08:49:30|883.7|883.2|883.8|883.3|883.9|883.4|883.7|883.2|715
1629362980000|2021-08-19 08:49:40|883.9|883.4|883.9|883.4|883.9|883.4|883.9|883.4|0
1629362990000|2021-08-19 08:49:50|883.8|883.3|883.4|882.8|883.8|883.3|883|882.8|1038
1629363000000|2021-08-19 08:50:00|883.5|882.9|883.8|883.3|883.8|883.3|883.5|882.9|0
1629363010000|2021-08-19 08:50:10|883.9|883.4|883.8|883.2|883.9|883.4|883.8|883.2|0
1629363020000|2021-08-19 08:50:20|883.7|883.1|883.4|882.7|883.7|883.2|883.4|882.6|2402
1629363030000|2021-08-19 08:50:30|883.5|882.6|883.8|883.2|883.8|883.2|883.5|882.6|669
1629363040000|2021-08-19 08:50:40|883.7|883.3|883.7|883.2|883.8|883.3|883.7|883.2|286
1629363060000|2021-08-19 08:51:00|883.8|883.3|883.9|883.4|883.9|883.5|883.8|883.3|0
1629363070000|2021-08-19 08:51:10|883.8|883.3|883.8|883.2|883.8|883.3|883.5|882.9|502
1629363080000|2021-08-19 08:51:20|883.7|883.1|884|883.5|884|883.5|883.5|883.1|1228
1629363090000|2021-08-19 08:51:30|884.1|883.6|884|883.6|884.1|883.6|884|883.6|485
1629363100000|2021-08-19 08:51:40|883.9|883.5|883.9|883.5|884|883.6|883.5|883.3|1173
1629363110000|2021-08-19 08:51:50|884|883.6|884.5|884|884.5|884.1|883.9|883.6|1562
1629363120000|2021-08-19 08:52:00|884.4|883.8|884.6|884|884.7|884.2|884.4|883.8|0
1629363140000|2021-08-19 08:52:20|884.5|883.9|884|883.3|884.5|883.9|884|883.2|749
1629363160000|2021-08-19 08:52:40|883.9|883.2|883.9|883.2|883.9|883.2|883.9|883.1|0
1629363190000|2021-08-19 08:53:10|883.8|883.3|883.7|883.2|883.8|883.3|883.4|883.1|1070
1629363200000|2021-08-19 08:53:20|883.8|883.3|883.7|883.3|883.8|883.3|883.7|883.3|0
1629363210000|2021-08-19 08:53:30|883.6|883.2|883.6|883.1|883.6|883.2|883.5|883.1|429
1629363220000|2021-08-19 08:53:40|883.7|883.2|883.8|883.2|883.8|883.2|883.7|883.2|0
1629363230000|2021-08-19 08:53:50|883.7|883.1|883.6|883.1|883.7|883.2|883.5|883.1|928
1629363240000|2021-08-19 08:54:00|883.7|883.2|883.9|883.2|884|883.4|883.7|883.2|402
1629363260000|2021-08-19 08:54:20|883.8|883.1|883.2|882.4|883.8|883.1|883|882.3|3104
1629363280000|2021-08-19 08:54:40|883.1|882.2|883.1|882.5|883.1|882.5|882.9|882.2|677
1629363290000|2021-08-19 08:54:50|883.2|882.6|883.1|882.7|883.2|882.7|883.1|882.6|0
1629363300000|2021-08-19 08:55:00|883|882.6|882.7|882.1|883|882.6|882.7|882.1|2404
1629363310000|2021-08-19 08:55:10|882.6|882.2|882.5|882|882.6|882.2|882.5|882|0
1629363320000|2021-08-19 08:55:20||882.1||882.1||882.1||882.1|524
1629363330000|2021-08-19 08:55:30||882.2||882||882.2||882|225
1629363340000|2021-08-19 08:55:40||882.1||882||882.1||882|0
1629363350000|2021-08-19 08:55:50||882.1||882.1||882.1||882.1|0
1629363360000|2021-08-19 08:56:00|882.6|882.2|882.7|882|882.8|882.3|882.6|882|716
1629363370000|2021-08-19 08:56:10||882.2||882||882.2||882|0
1629363380000|2021-08-19 08:56:20|882.8|882.1|882.8|882.3|882.8|882.3|882.7|882.1|0
1629363390000|2021-08-19 08:56:30|882.7|882.4|882.7|882.2|882.7|882.5|882.7|882.2|0
1629363400000|2021-08-19 08:56:40||882.3||882.3||882.4||882.3|0
1629363410000|2021-08-19 08:56:50|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|0
1629363420000|2021-08-19 08:57:00|882.7|882.3|882.5|882.2|883.1|882.6|882.5|882.2|1608
1629363430000|2021-08-19 08:57:10|882.4|882.1|882.7|882.2|882.7|882.3|882.2|882|2900
1629363440000|2021-08-19 08:57:20|882.6|882.3|882.5|882.1|882.7|882.3|882.5|882|323
1629363450000|2021-08-19 08:57:30|882.6|882|882.4|882|882.7|882.6|882.1|881.7|10611
1629363460000|2021-08-19 08:57:40|882.3||882.3||882.3||882.3||0
1629363470000|2021-08-19 08:57:50|||||||||1000
1629363480000|2021-08-19 08:58:00|882.2|881.8|882.4|882|882.4|882.1|882.2|881.8|1263
1629363490000|2021-08-19 08:58:10|882.3|882.1|882.2|881.8|882.3|882.1|882.2|881.8|357
1629363500000|2021-08-19 08:58:20|882.1||882.1||882.1||882.1||0
1629363510000|2021-08-19 08:58:30|882.2|881.9|882.2|881.8|882.2|881.9|882.2|881.8|0
1629363520000|2021-08-19 08:58:40||881.9||881.8||881.9||881.8|0
1629363530000|2021-08-19 08:58:50|882.4|881.9|882.9|882.4|883|882.4|882.2|881.8|4681
1629363540000|2021-08-19 08:59:00||882.3||882.2||882.4||882.2|1240
1629363550000|2021-08-19 08:59:10|883|882.3|882.8|882.3|883|882.5|882.6|882.2|4414
1629363560000|2021-08-19 08:59:20|882.7|882.2|882.5|882.2|882.7|882.2|882.3|882.2|52
1629363570000|2021-08-19 08:59:30|882.6|882.3|883.3|882.8|883.4|882.9|882.6|882.2|719
1629363580000|2021-08-19 08:59:40|883.2|882.7|882.9|882.7|883.3|882.7|882.9|882.6|308
1629363590000|2021-08-19 08:59:50|883||883.1||883.1||883||0
1629363600000|2021-08-19 09:00:00|883|882.5|883.7|883.3|883.8|883.3|882.9|882.4|4882
1629363610000|2021-08-19 09:00:10|883.6|883.2|883.4|883.1|883.6|883.2|883.4|883.1|352
1629363620000|2021-08-19 09:00:20|883.3|883|882.9|882.3|883.3|883|882.9|882.2|1776
1629363630000|2021-08-19 09:00:30|882.8|882.2|882.7|882.1|882.8|882.2|882.7|882|0
1629363640000|2021-08-19 09:00:40|882.6|882|882.3|881.8|882.6|882|882.3|881.8|0
1629363650000|2021-08-19 09:00:50|882.4|881.9|882.4|881.8|882.4|882|882.3|881.7|0
1629363660000|2021-08-19 09:01:00|882.5|881.9|882.9|882.3|883|882.4|882.4|881.9|2663
1629363670000|2021-08-19 09:01:10|882.8|882.2|882.4|881.8|882.8|882.2|882.3|881.7|484
1629363690000|2021-08-19 09:01:30|882.3||882.3||882.3||882.3||0
1629363700000|2021-08-19 09:01:40|882.2|881.7|881.9|881.3|882.2|881.7|881.9|881.3|5195
1629363720000|2021-08-19 09:02:00||881.4||881.4||881.4||881.4|0
1629363730000|2021-08-19 09:02:10|881.8|881.3|881.7|881.3|881.8|881.3|881.7|881.3|0
1629363750000|2021-08-19 09:02:30|881.6|881.4|881.7|881.3|881.7|881.4|881.6|881.3|950
1629363760000|2021-08-19 09:02:40|881.5|881.2|881.5|881.1|881.5|881.2|881.5|881|407
1629363770000|2021-08-19 09:02:50|881.7|881.2|882.7|882.2|882.8|882.2|881.7|881.1|4992
1629363780000|2021-08-19 09:03:00|882.6|882.1|882.2|881.8|882.6|882.2|881.7|881.5|40308
1629363790000|2021-08-19 09:03:10|882.3|881.9|882.6|882.1|882.6|882.2|882.3|881.9|1273
1629363800000|2021-08-19 09:03:20|882.7|882.2|882.3|881.9|882.7|882.4|882|881.9|8462
1629363810000|2021-08-19 09:03:30|882.4||882.4||882.4||882.4||0
1629363820000|2021-08-19 09:03:40||882||881.9||882||881.9|10
1629363830000|2021-08-19 09:03:50|882.3|882|882.3|881.9|882.4|882.3|882.3|881.9|1042
1629363840000|2021-08-19 09:04:00|882.1|882|882.4|882|882.4|882.1|882.1|881.9|215
1629363850000|2021-08-19 09:04:10|882.3|881.9|882.2|881.9|882.3|881.9|882.1|881.9|2417
1629363870000|2021-08-19 09:04:30|882.1|881.8|882|881.7|882.1|881.8|882|881.7|657
1629363880000|2021-08-19 09:04:40|881.9|881.5|881.7|881.3|882|881.6|881.6|881.2|1272
1629363890000|2021-08-19 09:04:50|881.8|881.4|881.8|881.3|881.8|881.4|881.8|881.3|0
1629363900000|2021-08-19 09:05:00|881.7|881.2|881.7|881.2|881.7|881.2|881.7|881.2|0
1629363910000|2021-08-19 09:05:10||881.1||881.1||881.1||881.1|843
1629363940000|2021-08-19 09:05:40|881.6|881.2|882.2|881.8|882.2|881.9|881.5|881.2|15277
1629363950000|2021-08-19 09:05:50|882.3|881.9|882.4|882.1|882.4|882.1|882.3|881.9|1138
1629364000000|2021-08-19 09:06:40|882.5|882.2|883|882.5|883|882.6|882.5|882.2|9656
1629364010000|2021-08-19 09:06:50|883.1|882.6|882.9|882.5|883.4|883.1|882.7|882.4|3273
1629364020000|2021-08-19 09:07:00|882.8|882.4|883|882.5|883|882.7|882.7|882.4|200
1629364030000|2021-08-19 09:07:10|883.1|882.6|883.1|882.6|883.3|882.8|883.1|882.6|875
1629364040000|2021-08-19 09:07:20|883|882.7|882.8|882.4|883|882.7|882.8|882.4|496
1629364050000|2021-08-19 09:07:30||882.5||882.4||882.5||882.4|0
1629364060000|2021-08-19 09:07:40|882.7||882.8||882.8||882.7||0
1629364080000|2021-08-19 09:08:00|883|882.5|883|882.6|883.2|882.6|883|882.5|540
1629364090000|2021-08-19 09:08:10|882.9|882.5|882.8|882.5|883|882.6|882.8|882.5|0
1629364100000|2021-08-19 09:08:20|882.9|882.6|882.5|882.1|883|882.6|882.5|882|1112
1629364110000|2021-08-19 09:08:30|882.6|882.2|882.2|881.6|882.6|882.2|882.2|881.6|511
1629364120000|2021-08-19 09:08:40|882.1|881.7|882.4|881.8|882.4|881.8|882.1|881.7|0
1629364140000|2021-08-19 09:09:00|882.5|881.9|882.7|882.4|882.8|882.4|882.5|881.9|849
1629364150000|2021-08-19 09:09:10|882.6|882.3|882.7|882.3|882.7|882.3|882.6|882.2|0
1629364160000|2021-08-19 09:09:20||882.4||882.4||882.4||882.3|0
1629364170000|2021-08-19 09:09:30|882.6|882.3|882.7|882.4|882.7|882.4|882.6|882.3|100
1629364180000|2021-08-19 09:09:40|882.9|882.5|883.1|882.5|883.1|882.6|882.9|882.4|8
1629364190000|2021-08-19 09:09:50|883.2|882.6|883.7|883.3|883.7|883.3|883.2|882.6|0
1629364200000|2021-08-19 09:10:00|883.6|883.2|883.6|883.1|883.6|883.2|883.2|883|450
1629364210000|2021-08-19 09:10:10|883.5|883|883|882.8|883.5|883|883|882.5|1528
1629364220000|2021-08-19 09:10:20|882.9|882.5|882.9|882.5|882.9|882.5|882.9|882.5|409
1629364230000|2021-08-19 09:10:30|883|882.6|883.5|883.1|883.6|883.2|883|882.5|11039
1629364240000|2021-08-19 09:10:40|883.6|883.2|883.3|883|883.7|883.2|883.3|883|376
1629364250000|2021-08-19 09:10:50|883.5|883.1|883.9|883.4|884|883.4|883.5|883.1|1
1629364260000|2021-08-19 09:11:00||883.3||883.2||883.3||883.2|0
1629364270000|2021-08-19 09:11:10|883.8|883.1|883.7|883.1|883.8|883.2|883.6|883.1|0
1629364280000|2021-08-19 09:11:20|883.8|883.2|883|882.7|883.8|883.4|883|882.6|1520
1629364290000|2021-08-19 09:11:30|883.1|882.8|883.4|882.9|883.4|883|883.1|882.8|269
1629364320000|2021-08-19 09:12:00|883.3|882.8|882.8|882.2|883.3|882.8|882.8|882.1|685
1629364330000|2021-08-19 09:12:10|882.7|882.1|882.6|882.2|882.7|882.2|882.5|882.1|0
1629364340000|2021-08-19 09:12:20|882.7|882.3|882.7|882.4|882.7|882.6|882.7|882.3|51
1629364350000|2021-08-19 09:12:30|882.9|882.5|883|882.6|883|882.6|882.9|882.4|399
1629364360000|2021-08-19 09:12:40||882.5||882.6||882.6||882.5|0
1629364370000|2021-08-19 09:12:50|882.9|882.7|883|882.6|883|882.7|882.8|882.6|193
1629364380000|2021-08-19 09:13:00|882.9|882.4|883|882.7|883|882.7|882.7|882.3|397
1629364390000|2021-08-19 09:13:10|882.9|882.5|882.9|882.3|882.9|882.5|882.8|882.3|3
1629364410000|2021-08-19 09:13:30|882.8||882.8||882.8||882.8||0
1629364420000|2021-08-19 09:13:40|882.9||882.9||882.9||882.9||0
1629364430000|2021-08-19 09:13:50|882.8||882.8||882.8||882.8||0
1629364440000|2021-08-19 09:14:00|882.9|882.4|883|882.5|883|882.5|882.9|882.4|800
1629364450000|2021-08-19 09:14:10|882.8||882.8||883||882.8||0
1629364460000|2021-08-19 09:14:20|882.9||883||883||882.8||0
1629364470000|2021-08-19 09:14:30|882.8||883||883||882.8||0
1629364480000|2021-08-19 09:14:40|883.1|882.6|883.5|882.9|883.5|882.9|882.7|882.6|3406
1629364490000|2021-08-19 09:14:50|883.6|883|884|883.5|884|883.6|883.5|883|0
1629364500000|2021-08-19 09:15:00|884.1|883.6|884.2|883.6|884.3|883.6|884.1|883.6|0
1629364510000|2021-08-19 09:15:10|884.1|883.5|883.8|883.5|884.1|883.6|883.8|883.5|255
1629364520000|2021-08-19 09:15:20|883.7|883.3|883.5|883.1|883.7|883.3|883.4|882.9|4643
1629364530000|2021-08-19 09:15:30|883.6|882.9|883|882.4|883.6|882.9|883|882.4|527
1629364540000|2021-08-19 09:15:40|882.9|882.5|882.8|882.2|883|882.7|882.8|882.2|21
1629364550000|2021-08-19 09:15:50|882.6|882.3|882.7|882.2|882.8|882.3|882.6|882.2|0
1629364560000|2021-08-19 09:16:00|882.6|882.3|882.5|882.2|882.6|882.3|882.5|882.1|0
1629364570000|2021-08-19 09:16:10|882.4|882.1|882.1|881.6|882.4|882.1|881.7|881.6|6202
1629364580000|2021-08-19 09:16:20|882.2|881.7|882.5|881.9|882.5|881.9|882.2|881.7|874
1629364610000|2021-08-19 09:16:50|882.4||882.4||882.5||882.4||255
1629364620000|2021-08-19 09:17:00|882.5|882|882.5|882.2|882.9|882.2|882.5|882|662
1629364630000|2021-08-19 09:17:10|882.4|882|882|881.4|882.4|882|881.6|881.3|2244
1629364640000|2021-08-19 09:17:20|881.9|881.5|881.9|881.4|882|881.6|881.9|881.4|255
1629364660000|2021-08-19 09:17:40|881.8|881.3|882.1|881.4|882.3|881.9|881.7|881.3|2005
1629364670000|2021-08-19 09:17:50||881.5||881.4||881.5||881.4|0
1629364680000|2021-08-19 09:18:00|882.3|881.5|882.4|881.7|882.4|881.7|882.3|881.5|0
1629364700000|2021-08-19 09:18:20|882.5|881.8|882.9|882.1|882.9|882.1|882.5|881.8|0
1629364710000|2021-08-19 09:18:30|883|882.2|882.4|882.1|883.1|882.5|882.2|881.8|3346
1629364720000|2021-08-19 09:18:40|882.3|881.8|882.2|881.8|882.3|881.8|882|881.8|270
1629364730000|2021-08-19 09:18:50|882.3|881.9|882.3|881.9|882.3|881.9|882.3|881.9|0
1629364740000|2021-08-19 09:19:00|882.5|882|882.5|881.9|882.6|882.1|882.4|881.8|215
1629364750000|2021-08-19 09:19:10|882.4|881.8|882.6|881.9|882.6|881.9|882.4|881.8|0
1629364770000|2021-08-19 09:19:30|882.7|882|882.8|882.3|882.9|882.3|882.7|882|96
1629364780000|2021-08-19 09:19:40|882.9|882.5|882|881.7|883|882.5|881.6|881.5|3072
1629364790000|2021-08-19 09:19:50|882.2|881.8|882|881.5|882.4|881.8|882|881.4|406
1629364810000|2021-08-19 09:20:10|881.9|881.4|881.9|881.5|881.9|881.8|881.8|881.3|1500
1629364820000|2021-08-19 09:20:20|882|881.6|882.2|882|882.2|882|882|881.6|842
1629364830000|2021-08-19 09:20:30|882.4|882.1|882.5|882|882.7|882.3|882.4|882|15
1629364840000|2021-08-19 09:20:40|882.6|882.1|882.9|882.2|882.9|882.2|882.6|882|0
1629364850000|2021-08-19 09:20:50|882.8|882|881.8|881.3|882.8|882|881.8|881.2|3890
1629364870000|2021-08-19 09:21:10|881.9|881.4|882.2|881.6|882.4|881.6|881.9|881.4|1724
1629364880000|2021-08-19 09:21:20|882.1|881.5|882.2|881.6|882.2|881.6|882.1|881.5|400
1629364900000|2021-08-19 09:21:40|882.4|881.7|882.2|881.7|882.4|881.7|882.2|881.7|0
1629364910000|2021-08-19 09:21:50|882|882|882|881.7|882.2|882|882|881.7|100
1629364920000|2021-08-19 09:22:00|881.9|881.5|881.8|881.5|881.9|881.5|881.7|881.5|442
1629364930000|2021-08-19 09:22:10|882|881.6|882|881.5|882.3|881.6|882|881.5|732
1629364940000|2021-08-19 09:22:20|882.1|881.6|881.3|880.7|882.2|881.6|880.7|880.1|78302
1629364960000|2021-08-19 09:22:40|881.2|880.6|881|880.6|881.2|880.6|881|880.6|648
1629364970000|2021-08-19 09:22:50||880.7||880.6||880.7||880.6|0
1629364980000|2021-08-19 09:23:00|880.9|880.7|881.4|880.8|881.4|880.8|880.8|880.6|860
1629364990000|2021-08-19 09:23:10|881.6|880.9|881.6|881.1|881.7|881.1|881.6|880.9|20
1629365000000|2021-08-19 09:23:20|881.5||881.5||881.5||881.5||0
1629365020000|2021-08-19 09:23:40|881.4|880.9|881|880.5|881.4|880.9|881|880.5|520
1629365040000|2021-08-19 09:24:00|881.1|880.6|880.8|880.5|881.3|880.6|880.8|880.5|0
1629365050000|2021-08-19 09:24:10|880.7|880.3|880.5|880|880.7|880.3|880.3|880|849
1629365060000|2021-08-19 09:24:20|880.6|880.1|880.6|880|880.7|880.1|880.6|880|0
1629365070000|2021-08-19 09:24:30||880.1||880.1||880.1||880.1|0
1629365080000|2021-08-19 09:24:40|880.7|880.2|880.8|880.3|880.9|880.3|880.7|880.2|751
1629365090000|2021-08-19 09:24:50|880.6|880.2|880.6|880.1|880.6|880.2|880.6|880.1|508
1629365100000|2021-08-19 09:25:00|880.5|880|880.2|879.8|880.5|880|879.8|879.6|13187
1629365110000|2021-08-19 09:25:10|880.3|879.9|880.5|880.2|880.6|880.2|880.2|879.9|2119
1629365120000|2021-08-19 09:25:20|880.6||880.6||880.6||880.6||0
1629365130000|2021-08-19 09:25:30|880.5|880|880.3|880|880.6|880.2|880.3|879.9|2656
1629365140000|2021-08-19 09:25:40|880.2||880.2||880.2||880.2||0
1629365150000|2021-08-19 09:25:50||880.1||880||880.1||880|400
1629365160000|2021-08-19 09:26:00|880.1|879.8|880.6|880|880.7|880.1|879.9|879.4|2742
1629365170000|2021-08-19 09:26:10|881|880.1|881.3|880.8|881.3|880.8|880.3|880|11392
1629365180000|2021-08-19 09:26:20|881.1||881.3||881.3||881.1||0
1629365200000|2021-08-19 09:26:40|881.1|880.7|880.6|880.4|881.1|880.7|880.6|880.4|345
1629365210000|2021-08-19 09:26:50|880.5|880.2|881.1|880.5|881.1|880.5|880.4|880.2|1127
1629365230000|2021-08-19 09:27:10|881|880.4|880.1|879.5|881|880.4|879.7|879.5|1868
1629365240000|2021-08-19 09:27:20|||||||||250
1629365260000|2021-08-19 09:27:40|880||880||880||880||0
1629365280000|2021-08-19 09:28:00|879.9|879.4|880|879.5|880|879.6|879.5|879.4|2982
1629365290000|2021-08-19 09:28:10|879.9|879.4|879.8|879.4|879.9|879.4|879.8|879.4|0
1629365300000|2021-08-19 09:28:20|879.7||879.8||879.8||879.7||0
1629365310000|2021-08-19 09:28:30|879.7|879.5|879.8|879.4|879.8|879.5|879.7|879.4|0
1629365320000|2021-08-19 09:28:40|879.7||879.7||879.7||879.7||0
1629365330000|2021-08-19 09:28:50|879.6|879.5|879.8|879.4|879.8|879.6|879.6|879.4|2331
1629365360000|2021-08-19 09:29:20|880|879.5|879.8|879.7|880.2|880|879.8|879.4|2079
1629365370000|2021-08-19 09:29:30|880||880.1||880.2||879.8||205
1629365380000|2021-08-19 09:29:40|880.2|879.8|880.5|879.8|880.5|879.8|880.2|879.8|0
1629365390000|2021-08-19 09:29:50|880.3|879.7|880.1|879.7|880.3|879.7|880.1|879.7|0
1629365400000|2021-08-19 09:30:00|880|879.5|879.7|879.4|880|879.5|879.7|879.4|551
1629365420000|2021-08-19 09:30:20|879.6|879.5|880|879.6|880.3|879.8|879.5|879.4|5066
1629365430000|2021-08-19 09:30:30|879.9|879.5|879.9|879.4|879.9|879.5|879.9|879.4|0
1629365440000|2021-08-19 09:30:40|879.7||879.7||879.7||879.7||0
1629365460000|2021-08-19 09:31:00|879.6|879.2|879.6|879.1|879.7|879.6|879.4|879|3241
1629365480000|2021-08-19 09:31:20||879.2||879.2||879.2||879.2|0
1629365490000|2021-08-19 09:31:30|879.7|879.3|879.6|879.2|879.7|879.5|879.3|879|4833
1629365510000|2021-08-19 09:31:50|879.8|879.3|880.2|879.6|880.2|879.6|879.8|879.3|422
1629365530000|2021-08-19 09:32:10|880.3|879.7|880.7|880|880.7|880|880.3|879.7|0
1629365540000|2021-08-19 09:32:20|880.6|879.8|880.1|879.6|880.6|879.8|880.1|879.5|652
1629365550000|2021-08-19 09:32:30|880|879.5|880.1|879.6|880.1|879.6|880|879.5|0
1629365560000|2021-08-19 09:32:40|880.2|879.7|880.7|880.2|880.7|880.2|880.2|879.7|108
1629365570000|2021-08-19 09:32:50|880.5|880.1|880.2|879.6|880.5|880.1|880.2|879.6|154
1629365590000|2021-08-19 09:33:10|880.1||880.1||880.1||880.1||0
1629365600000|2021-08-19 09:33:20|880.2|879.7|880.3|879.6|880.4|879.9|880.2|879.6|511
1629365610000|2021-08-19 09:33:30|880.4|879.7|881|880.5|881|880.5|880.4|879.7|0
1629365620000|2021-08-19 09:33:40|881.1|880.6|881.5|880.8|881.5|880.8|881.1|880.4|0
1629365630000|2021-08-19 09:33:50|881.4|880.7|881.1|880.5|881.6|881|881.1|880.5|6215
1629365640000|2021-08-19 09:34:00|881|880.6|880.6|879.9|881|880.8|880.6|879.9|425
1629365650000|2021-08-19 09:34:10|880.4|879.7|880.3|879.6|880.4|879.9|880.3|879.6|2614
1629365670000|2021-08-19 09:34:30|880.4|879.7|880.4|879.9|880.4|879.9|880.2|879.7|208
1629365690000|2021-08-19 09:34:50|880.6|880|879.8|879.4|880.8|880.3|879.6|879.3|2582
1629365700000|2021-08-19 09:35:00||879.5||879.4||879.5||879.3|0
1629365710000|2021-08-19 09:35:10||879.3||879.3||879.4||879.3|0
1629365720000|2021-08-19 09:35:20|879.7|879.2|879.7|879.2|879.7|879.2|879.7|879.1|0
1629365730000|2021-08-19 09:35:30|879.8|879.3|880|879.5|880|879.5|879.8|879.3|406
1629365750000|2021-08-19 09:35:50|880.1|879.6|880.2|879.7|880.4|879.9|879.4|879.3|29325
1629365760000|2021-08-19 09:36:00|880.4|879.8|880.4|879.8|880.5|880|880.4|879.8|191
1629365770000|2021-08-19 09:36:10|880.1|879.9|881|880.6|881|880.6|880.1|879.8|23729
1629365780000|2021-08-19 09:36:20|881.1|881|880.8|880.4|881.6|881.3|880.8|880.2|11004
1629365790000|2021-08-19 09:36:30|880.7|880.2|879.8|879.3|880.7|880.2|879.8|879.3|154
1629365800000|2021-08-19 09:36:40|879.6|879.2|879.6|879.1|879.6|879.2|879.6|879.1|0
1629365810000|2021-08-19 09:36:50|879.5|879|879.5|879.1|879.5|879.1|879.5|879|0
1629365820000|2021-08-19 09:37:00|879.7|879.2|880|879.4|880|879.4|879.7|879.2|1108
1629365830000|2021-08-19 09:37:10|879.9|879.3|879.6|879.3|880|879.6|879.6|879.2|24510
1629365840000|2021-08-19 09:37:20|879.8|879.4|880|879.5|880|879.5|879.6|879.4|1595
1629365850000|2021-08-19 09:37:30|880.2|879.7|880.7|880.3|880.9|880.7|880.2|879.7|27554
1629365860000|2021-08-19 09:37:40|880.5|880.4|880.2|879.9|880.5|880.4|880.1|879.8|3220
1629365870000|2021-08-19 09:37:50|880.4|880|880.5|880.2|880.5|880.2|880.4|880|982
1629365880000|2021-08-19 09:38:00|880.7|880.3|880.5|880.2|880.8|880.4|880.5|880.2|28167
1629365890000|2021-08-19 09:38:10|880.4|880.1|880.4|880|880.5|880.4|880.4|879.8|4000
1629365940000|2021-08-19 09:39:00|880.6|880.1|880.6|880.1|880.6|880.3|880.4|880.1|1326
1629365950000|2021-08-19 09:39:10|||||||||526
1629365960000|2021-08-19 09:39:20|880.5|880|880.6|880.1|880.6|880.1|880.5|880|0
1629365980000|2021-08-19 09:39:40|880.7|880.2|880.9|880.6|881.2|880.8|880.7|880.2|20182
1629365990000|2021-08-19 09:39:50||880.7||880.7||880.7||880.7|0
1629366000000|2021-08-19 09:40:00|881.1|880.8|882|881.3|882|881.3|881.1|880.7|762
1629366030000|2021-08-19 09:40:30|882.1|881.4|882.2|881.7|882.3|881.7|882.1|881.4|0
1629366040000|2021-08-19 09:40:40|882.1|881.8|881.9|881.5|882.1|881.8|881.8|881.5|841
1629366050000|2021-08-19 09:40:50|881.7|881.6|881.4|881.2|882.2|881.9|881.4|881.2|4640
1629366060000|2021-08-19 09:41:00|881.5|881.3|881.6|881.2|881.8|881.4|881.5|881.2|1564
1629366130000|2021-08-19 09:42:10|881.5||881.6||881.6||881.5||0
1629366140000|2021-08-19 09:42:20|881.5|881.3|881.6|881.2|881.6|881.3|881.5|881.2|150
1629366150000|2021-08-19 09:42:30|881.5||881.6||881.6||881.5||0
1629366160000|2021-08-19 09:42:40|881.5||881.5||881.6||881.5||0
1629366170000|2021-08-19 09:42:50|881.6||881.5||881.6||881.5||0
1629366180000|2021-08-19 09:43:00|881.6||881.6||881.6||881.5||0
1629366190000|2021-08-19 09:43:10|881.5||881.6||881.6||881.5||0
1629366200000|2021-08-19 09:43:20|881.5|881.3|881.5|881.3|881.8|881.3|881.5|881.3|65
1629366210000|2021-08-19 09:43:30|881.4|881.2|881|880.9|881.4|881.2|881|880.9|841
1629366220000|2021-08-19 09:43:40||880.8||880.8||880.8||880.8|63
1629366230000|2021-08-19 09:43:50|880.9|880.6|880.6|880.3|880.9|880.6|880.6|880.3|524
1629366240000|2021-08-19 09:44:00|880.5|880.1|880.3|880|880.5|880.1|880.3|880|800
1629366250000|2021-08-19 09:44:10|880.5|880.1|880.8|880.3|881|880.3|880.5|880.1|588
1629366260000|2021-08-19 09:44:20|880.7|880.2|880.7|880.1|880.7|880.2|880.7|880.1|0
1629366270000|2021-08-19 09:44:30|880.9|880.8|881.7|881.1|881.8|881.1|880.8|880.1|3208
1629366290000|2021-08-19 09:44:50||881.2||881.4||881.4||881.2|0
1629366300000|2021-08-19 09:45:00||881.3||881.2||881.3||881.2|0
1629366310000|2021-08-19 09:45:10|881.6|881.1|881.6|881.2|881.6|881.2|881.6|881.1|0
1629366360000|2021-08-19 09:46:00|881.5|881.3|881.6|881.3|881.6|881.3|881.4|881.2|2286
1629366370000|2021-08-19 09:46:10||881.2||881.3||881.3||881.2|0
1629366380000|2021-08-19 09:46:20|881.7|881.4|881.9|881.5|882.1|881.8|881.7|881.4|3372
1629366390000|2021-08-19 09:46:30|882|881.6|882|881.5|882|881.6|882|881.5|0
1629366400000|2021-08-19 09:46:40|881.9||881.9||881.9||881.9||0
1629366410000|2021-08-19 09:46:50|882|881.6|882.1|881.6|882.1|881.6|882|881.6|0
1629366420000|2021-08-19 09:47:00|882.2|881.7|882.1|881.8|882.5|881.9|882.1|881.7|948
1629366430000|2021-08-19 09:47:10|882|881.7|881.7|881.5|882|881.7|881.7|881.4|566
1629366440000|2021-08-19 09:47:20|881.6|881.4|881.5|881.3|881.6|881.4|881.5|881.1|440
1629366450000|2021-08-19 09:47:30|881.4|881.1|881.3|881|881.4|881.1|881.3|880.9|72
1629366480000|2021-08-19 09:48:00|881.5|881.1|881.7|881.2|881.7|881.2|881.5|881.1|205
1629366490000|2021-08-19 09:48:10|881.8|881.3|881.5|881.2|881.8|881.3|881.5|881.2|0
1629366500000|2021-08-19 09:48:20|881.6||881.6||881.6||881.5||0
1629366510000|2021-08-19 09:48:30|881.5|881|881.3|880.9|881.5|881|881.3|880.9|481
1629366520000|2021-08-19 09:48:40|881.4|881|881.3|880.9|881.5|881.2|881.3|880.8|407
1629366530000|2021-08-19 09:48:50|881.2|880.8|881.2|880.8|881.2|880.8|881.2|880.8|0
1629366540000|2021-08-19 09:49:00|881.3|880.9|881.6|881.1|881.6|881.2|881.2|880.9|1217
1629366550000|2021-08-19 09:49:10|881.7|881.2|881.8|881.3|881.9|881.3|881.7|881.2|0
1629366560000|2021-08-19 09:49:20||881.1||881.1||881.1||880.9|0
1629366580000|2021-08-19 09:49:40|881.7|881.2|881.9|881.3|881.9|881.3|881.7|881.2|300
1629366590000|2021-08-19 09:49:50|882|881.4|882.3|881.6|882.4|881.6|882|881.4|0
1629366600000|2021-08-19 09:50:00|882.4|881.7|882.6|882.3|882.6|882.3|882.4|881.7|0
1629366610000|2021-08-19 09:50:10|882.7||882.8||882.8||882.7||0
1629366620000|2021-08-19 09:50:20|882.7|882.2|882.5|882|882.7|882.2|882.4|881.9|502
1629366630000|2021-08-19 09:50:30||882.1||882.1||882.1||882.1|0
1629366650000|2021-08-19 09:50:50|882.6|882.2|882.5|882.1|882.6|882.3|882.1|881.7|5563
1629366660000|2021-08-19 09:51:00|882.6|882.2|882.8|882.4|882.8|882.5|882.6|882.2|0
1629366670000|2021-08-19 09:51:10||882.5||882.5||882.5||882.5|0
1629366690000|2021-08-19 09:51:30|882.9|882.6|883.3|882.8|883.4|883.3|882.9|882.6|20454
1629366700000|2021-08-19 09:51:40|883.2|882.9|883.1|883|883.2|883|883.1|882.9|2690
1629366710000|2021-08-19 09:51:50|883|882.9|883|882.8|883.1|882.9|883|882.8|0
1629366740000|2021-08-19 09:52:20|882.9|882.6|882.8|882.6|882.9|882.6|882.8|882.3|798
1629366750000|2021-08-19 09:52:30|883|882.7|883.1|882.8|883.2|882.8|883|882.6|760
1629366760000|2021-08-19 09:52:40|883.2|882.9|883.4|883.1|883.4|883.2|883.2|882.9|1079
1629366790000|2021-08-19 09:53:10|883.3|883|882.6|882|883.3|883|882.6|882|10150
1629366800000|2021-08-19 09:53:20|882.7|882.1|882.9|882.3|882.9|882.5|882.6|882.1|1260
1629366810000|2021-08-19 09:53:30|883|882.4|883.3|882.8|883.4|883|883|882.4|1450
1629366830000|2021-08-19 09:53:50|883.4|882.9|883.4|883.1|883.4|883.2|883.3|882.9|1207
1629366840000|2021-08-19 09:54:00|883.1|883.2|884.2|883.6|884.3|883.6|883.1|883|41444
1629366860000|2021-08-19 09:54:20|||||||||200
1629366870000|2021-08-19 09:54:30|884.1|883.7|884.9|884.4|885|884.7|884.1|883.7|2129
1629366880000|2021-08-19 09:54:40|884.8|884.3|884.5|884.1|884.9|884.4|884.5|884.1|4715
1629366890000|2021-08-19 09:54:50|884.6|884.3|884.3|883.9|884.7|884.4|884.3|883.9|658
1629366900000|2021-08-19 09:55:00||884||884||884||884|0
1629366910000|2021-08-19 09:55:10||884.1||883.9||884.1||883.9|0
1629366920000|2021-08-19 09:55:20|884.5|884|884.3|884|884.7|884.2|884.3|883.9|905
1629366930000|2021-08-19 09:55:30|884.5|884.2|884.8|884.4|884.9|884.5|884.5|884.2|286
1629366940000|2021-08-19 09:55:40|884.7|884.3|884.5|884.2|884.7|884.3|884.5|884.2|929
1629366950000|2021-08-19 09:55:50|884.6|884.3|884.9|884.4|884.9|884.5|884.6|884.2|464
1629366960000|2021-08-19 09:56:00|885|884.5|885.1|884.8|885.3|885|885|884.5|2559
1629366970000|2021-08-19 09:56:10|885|884.7|885.2|884.8|885.3|885|884.9|884.7|834
1629366980000|2021-08-19 09:56:20|885.3|884.9|885.3|884.8|885.3|884.9|885.3|884.7|0
1629366990000|2021-08-19 09:56:30|885.2|884.7|885.2|884.7|885.2|884.7|885.2|884.7|2
1629367010000|2021-08-19 09:56:50|885.3|884.8|885.2|884.8|885.3|884.8|885.2|884.8|0
1629367020000|2021-08-19 09:57:00|885.3|884.9|884.4|884|885.3|884.9|884.4|883.7|1437
1629367030000|2021-08-19 09:57:10|884.5|883.9|884.7|884.3|884.8|884.4|884.5|883.9|2055
1629367040000|2021-08-19 09:57:20|884.9|884.4|885.2|884.6|885.2|884.6|884.9|884.4|209
1629367060000|2021-08-19 09:57:40|885.1|884.5|884.4|884|885.1|884.5|884.4|884|1223
1629367070000|2021-08-19 09:57:50|884.3|883.8|884|883.6|884.3|883.8|884|883.4|169
1629367080000|2021-08-19 09:58:00|883.9|883.5|884|883.5|884|883.6|883.9|883.5|0
1629367090000|2021-08-19 09:58:10|883.9|883.4|883.7|883.5|883.9|883.5|883.7|883.1|412
1629367100000|2021-08-19 09:58:20|883.6|883.2|883.7|883.1|883.7|883.2|883.5|883|11
1629367110000|2021-08-19 09:58:30|883.8|883.2|884|883.5|884.2|883.7|883.8|883.2|308
1629367120000|2021-08-19 09:58:40|883.9|883.4|883.8|883.1|884.1|883.4|883.8|883.1|229
1629367150000|2021-08-19 09:59:10|883.9|883.2|884.6|883.9|884.8|883.9|883.9|883.2|192
1629367160000|2021-08-19 09:59:20|884.7||884.6||884.7||884.6||0
1629367170000|2021-08-19 09:59:30|884.5||884.5||884.5||884.5||0
1629367180000|2021-08-19 09:59:40||884||884.1||884.1||883.9|0
1629367200000|2021-08-19 10:00:00|884.4|884.2|885.2|884.6|885.2|884.6|884.4|884.2|356
1629367210000|2021-08-19 10:00:10|885.1|884.5|884.4|884.1|885.1|884.5|884.4|884|396
1629367220000|2021-08-19 10:00:20|884.3|883.9|884.2|883.6|884.3|883.9|884.2|883.6|413
1629367230000|2021-08-19 10:00:30|884.1|883.4|883.9|883.2|884.1|883.6|883.8|883.2|200
1629367240000|2021-08-19 10:00:40|883.8||883.8||883.8||883.8||0
1629367250000|2021-08-19 10:00:50|883.9|883.3|884.2|883.7|884.2|883.8|883.8|883.2|471
1629367260000|2021-08-19 10:01:00|884.1|883.6|884.3|883.8|884.3|883.8|883.8|883.6|800
1629367270000|2021-08-19 10:01:10|884.2|883.7|884.1|883.6|884.2|883.7|884.1|883.6|0
1629367280000|2021-08-19 10:01:20|884|883.7|884.4|883.7|884.5|883.7|883.9|883.6|0
1629367290000|2021-08-19 10:01:30|884.3|883.6|884|883.6|884.3|883.7|884|883.6|0
1629367300000|2021-08-19 10:01:40|884.1|883.7|884.4|883.7|884.4|883.7|884.1|883.6|0
1629367310000|2021-08-19 10:01:50|884.3|883.8|884.2|883.7|884.3|883.8|884.2|883.7|994
1629367320000|2021-08-19 10:02:00|884.4|883.8|884.6|884|884.6|884|884.4|883.8|496
1629367330000|2021-08-19 10:02:10|884.5|884.1|884.5|884|884.6|884.1|884.5|884|0
1629367340000|2021-08-19 10:02:20|884.6|884.1|884.6|884.1|884.6|884.1|884.6|884.1|0
1629367350000|2021-08-19 10:02:30|884.5|884|884.3|884|884.5|884.1|884.3|884|0
1629367360000|2021-08-19 10:02:40|884.5|884.1|884.9|884.5|884.9|884.5|884.3|884.1|1720
1629367370000|2021-08-19 10:02:50|885.1|884.6|885.2|884.7|885.2|884.8|884.8|884.6|175
1629367380000|2021-08-19 10:03:00|885.3|884.8|885.3|884.8|885.3|884.8|885.3|884.8|0
1629367390000|2021-08-19 10:03:10|885.5|884.9|885.8|885.2|885.9|885.4|885.5|884.9|450
1629367400000|2021-08-19 10:03:20|885.7|885.4|885.7|885.2|885.7|885.4|885.7|885.2|0
1629367410000|2021-08-19 10:03:30||885.4||885.2||885.4||885.2|0
1629367420000|2021-08-19 10:03:40|885.6|885.1|885.2|884.9|885.6|885.2|885.2|884.9|1037
1629367430000|2021-08-19 10:03:50|885.1|884.8|885.1|884.8|885.1|884.8|885.1|884.8|66
1629367450000|2021-08-19 10:04:10|885|884.6|884.8|884.2|885|884.6|884.5|884.1|1334
1629367470000|2021-08-19 10:04:30|884.9|884.3|885.5|884.9|885.5|884.9|884.9|884.3|994
1629367480000|2021-08-19 10:04:40|885.3|884.8|885.5|884.9|885.5|884.9|885.3|884.8|0
1629367490000|2021-08-19 10:04:50|885.6|885|885.5|885|885.6|885.4|885.5|885|315
1629367500000|2021-08-19 10:05:00|885.3|885.1|885.2|884.8|885.5|885.1|885.1|884.8|821
1629367510000|2021-08-19 10:05:10|885.3|884.9|885.4|884.8|885.6|884.9|885.3|884.8|2300
1629367520000|2021-08-19 10:05:20||884.9||884.8||884.9||884.8|0
1629367530000|2021-08-19 10:05:30|885.5|884.9|885.5|884.9|885.6|884.9|885.5|884.9|0
1629367540000|2021-08-19 10:05:40|885.6||885.5||885.6||885.5||0
1629367550000|2021-08-19 10:05:50|885.4|884.8|885.4|884.8|885.4|884.8|885.4|884.8|0
1629367560000|2021-08-19 10:06:00|885.5|884.9|885.7|885.2|885.7|885.4|885.5|884.8|1485
1629367570000|2021-08-19 10:06:10|885.8|885.4|885.8|885.5|885.8|885.5|885.6|885.4|539
1629367590000|2021-08-19 10:06:30||885.4||885.4||885.4||885.4|0
1629367600000|2021-08-19 10:06:40|885.6|885.2|885.6|885.2|885.6|885.2|885.4|885.2|64
1629367610000|2021-08-19 10:06:50|885.8|885.3|885.8|885.4|885.8|885.7|885.8|885.3|316
1629367620000|2021-08-19 10:07:00|886|885.6|886.6|886|886.7|886.2|886|885.4|804
1629367630000|2021-08-19 10:07:10|886.2|885.9|886.1|885.8|886.2|885.9|886|885.8|345
1629367640000|2021-08-19 10:07:20|886.2|885.9|887|886.5|887|886.5|886.2|885.9|555
1629367660000|2021-08-19 10:07:40|886|885.9|885.5|885.1|886.8|886|884.3|884.2|52681
1629367670000|2021-08-19 10:07:50|885.4|884.9|886.1|885.5|886.2|885.7|885.4|884.8|1905
1629367680000|2021-08-19 10:08:00|885.9|885.4|885.6|885.1|885.9|885.4|885.5|885.1|389
1629367690000|2021-08-19 10:08:10|885.5||885.6||885.6||885.5||0
1629367700000|2021-08-19 10:08:20|885.5|884.9|885.2|884.9|885.5|884.9|885.2|884.9|469
1629367710000|2021-08-19 10:08:30|885.1|884.8|885.4|885.1|885.4|885.1|885|884.7|348
1629367720000|2021-08-19 10:08:40|885.5|885.2|885.8|885.3|886.1|885.5|885.4|884.8|1795
1629367730000|2021-08-19 10:08:50|885.6|885.2|885.6|884.8|885.6|885.3|885.6|884.8|675
1629367740000|2021-08-19 10:09:00|885.8|884.9|886.2|885.4|886.2|885.4|885.8|884.9|197
1629367750000|2021-08-19 10:09:10|886||886||886||885.9||0
1629367760000|2021-08-19 10:09:20|885.9|885.5|885.9|885.4|885.9|885.5|885.8|885.4|0
1629367770000|2021-08-19 10:09:30|885.8|885.5|885.9|885.5|886.1|885.5|885.8|885.5|0
1629367780000|2021-08-19 10:09:40|885.8|885.3|885.4|884.8|885.8|885.3|885.4|884.8|60
1629367790000|2021-08-19 10:09:50|885.3|884.7|885|884.4|885.3|884.8|884.9|884.3|6
1629367800000|2021-08-19 10:10:00|885.2|884.5|885.8|885|885.8|885|885.2|884.5|326
1629367810000|2021-08-19 10:10:10|885.6||885.8||885.8||885.6||0
1629367820000|2021-08-19 10:10:20|885.6|885.1|885.6|885.2|885.6|885.2|885.6|884.8|0
1629367830000|2021-08-19 10:10:30|885.5|884.9|885.5|884.7|885.5|885.4|885.5|884.7|46
1629367850000|2021-08-19 10:10:50|885.6|885.1|885.6|885.1|885.8|885.1|885.6|885.1|0
1629367870000|2021-08-19 10:11:10|885.5|885.2|885.5|885.1|885.5|885.2|885.5|885.1|0
1629367880000|2021-08-19 10:11:20|885.6||885.6||885.6||885.6||0
1629367890000|2021-08-19 10:11:30|885.5|885.2|885.5|885.1|885.5|885.2|885.5|885.1|0
1629367910000|2021-08-19 10:11:50|885.4|885.2|886.2|885.5|886.2|885.5|885.4|885.1|2813
1629367940000|2021-08-19 10:12:20||885.6||885.6||885.6||885.6|0
1629367960000|2021-08-19 10:12:40|886.1|885.4|885.6|885|886.1|885.4|885.6|885|458
1629367970000|2021-08-19 10:12:50|885.7|885.1|885.7|885|885.9|885.3|885.6|885|1031
1629367980000|2021-08-19 10:13:00|885.6||885.5||885.6||885.5||0
1629367990000|2021-08-19 10:13:10|885.6|885.1|885.8|885.3|885.8|885.3|885.6|885.1|256
1629368000000|2021-08-19 10:13:20|885.9|885.4|886.2|885.3|886.2|885.5|885.9|885.3|1035
1629368020000|2021-08-19 10:13:40|886.1|885.6|886.1|885.6|886.1|885.6|886.1|885.6|0
1629368030000|2021-08-19 10:13:50|886|885.4|885.8|885|886|885.4|885.8|885|950
1629368040000|2021-08-19 10:14:00|885.7|885.1|885.7|885.1|885.7|885.1|885.6|885.1|0
1629368050000|2021-08-19 10:14:10|885.6||885.6||885.6||885.6||0
1629368070000|2021-08-19 10:14:30|885.5||885.5||885.5||885.5||0
1629368080000|2021-08-19 10:14:40||885.3||885.2||885.3||885.1|20
1629368090000|2021-08-19 10:14:50|885.4|885.1|885.4|885.1|885.5|885.1|885.4|885.1|0
1629368100000|2021-08-19 10:15:00|885.3|885|885.2|884.8|885.4|885.1|885|884.8|3128
1629368110000|2021-08-19 10:15:10|885.4|884.9|885.4|885|885.6|885.3|885.4|884.9|1190
1629368120000|2021-08-19 10:15:20|885.3|885.1|885.4|885.1|885.4|885.1|885.3|885.1|198
1629368130000|2021-08-19 10:15:30|885.3|885|885.3|885|885.3|885|885.3|885|0
1629368140000|2021-08-19 10:15:40|885.2|884.9|885|884.4|885.2|884.9|884.8|884.4|1431
1629368160000|2021-08-19 10:16:00|884.9|884.3|884.9|884.1|884.9|884.3|884.9|884.1|0
1629368170000|2021-08-19 10:16:10|884.8|884.2|885|884.4|885.2|884.4|884.8|884.2|0
1629368180000|2021-08-19 10:16:20|884.9|884.2|884.9|884.2|884.9|884.2|884.9|884.2|0
1629368190000|2021-08-19 10:16:30|884.8|884|884.6|884|884.8|884|884.6|884|191
1629368210000|2021-08-19 10:16:50|884.5|883.8|884.3|883.6|884.5|883.8|884.3|883.5|79
1629368220000|2021-08-19 10:17:00||883.5||883.5||883.5||883.5|0
1629368230000|2021-08-19 10:17:10|884.2|883.4|883.6|882.9|884.2|883.4|883.6|882.8|0
1629368240000|2021-08-19 10:17:20||882.8||882.9||882.9||882.8|0
1629368260000|2021-08-19 10:17:40|883.5|882.8|883.6|882.9|883.6|883|883.2|882.4|385
1629368280000|2021-08-19 10:18:00|883.5|882.8|883.3|882.6|883.5|882.8|883.3|882.6|0
1629368300000|2021-08-19 10:18:20|883.2|882.7|883.3|882.8|883.3|882.8|883|882.7|354
1629368310000|2021-08-19 10:18:30||882.9||882.9||882.9||882.9|0
1629368320000|2021-08-19 10:18:40|883.2|883|883.2|882.9|883.2|883|883.2|882.9|0
1629368330000|2021-08-19 10:18:50|883.3|882.7|883.2|882.7|883.3|882.8|883.1|882.6|662
1629368350000|2021-08-19 10:19:10|883.3|882.8|883.6|882.8|883.6|883.1|883.3|882.8|589
1629368420000|2021-08-19 10:20:20|883.5|882.6|883|882.3|883.5|882.6|883|882.2|752
1629368430000|2021-08-19 10:20:30||882.2||882.1||882.2||882.1|0
1629368440000|2021-08-19 10:20:40||882||881.9||882||881.9|0
1629368450000|2021-08-19 10:20:50||882||882||882||882|0
1629368460000|2021-08-19 10:21:00||882.1||882.1||882.1||882.1|0
1629368480000|2021-08-19 10:21:20||882||882||882||882|0
1629368500000|2021-08-19 10:21:40||882.1||882.1||882.1||882.1|0
1629368510000|2021-08-19 10:21:50|882.1|882|882.4|881.9|882.9|882|882.1|881.8|2000
1629368520000|2021-08-19 10:22:00|882.3|882|883|882.3|883.2|882.3|882.3|882|950
1629368530000|2021-08-19 10:22:10|883.1|882.4|883.3|882.7|883.6|882.9|883|882.4|1291
1629368550000|2021-08-19 10:22:30|883.4|882.8|883.5|882.8|883.5|882.8|883.3|882.7|300
1629368560000|2021-08-19 10:22:40|883.6|882.9|883.7|882.9|883.8|882.9|883.6|882.9|0
1629368580000|2021-08-19 10:23:00|883.6|882.8|883.7|883.1|883.7|883.1|883.1|882.7|1620
1629368590000|2021-08-19 10:23:10|883.6|883|884.3|883.5|884.3|883.6|883.4|882.9|617
1629368600000|2021-08-19 10:23:20||883.4||883.3||883.4||883.3|0
1629368610000|2021-08-19 10:23:30|884.2||884||884.2||883.7||36
1629368620000|2021-08-19 10:23:40|884.1|883.4|884.2|883.4|884.2|883.4|884.1|883.4|0
1629368630000|2021-08-19 10:23:50|884.1|883.3|883.9|883.3|884.1|883.4|883.9|883.3|0
1629368640000|2021-08-19 10:24:00|883.7|883.4|883.9|883.4|883.9|883.5|883.7|883.3|0
1629368650000|2021-08-19 10:24:10|883.8|883.3|883.9|883.3|883.9|883.4|883.8|883.3|0
1629368660000|2021-08-19 10:24:20||883.4||883.3||883.4||883.3|0
1629368670000|2021-08-19 10:24:30||883.4||883.4||883.4||883.3|0
1629368680000|2021-08-19 10:24:40|883.8|883.3|883.7|883.3|883.8|883.4|883.7|883.3|0
1629368690000|2021-08-19 10:24:50|883.8|883.4|883.7|883.5|883.8|883.6|883.7|883.3|448
1629368700000|2021-08-19 10:25:00|883.6|883.3|883.3|882.8|883.6|883.3|883.3|882.8|118
1629368710000|2021-08-19 10:25:10|883.2|882.7|883|882.3|883.3|882.7|882.9|882.3|0
1629368720000|2021-08-19 10:25:20|882.9||882.9||882.9||882.9||0
1629368730000|2021-08-19 10:25:30|882.8|882.4|883|882.4|883|882.4|882.8|882.1|0
1629368740000|2021-08-19 10:25:40|882.9|882.3|882.9|882.3|882.9|882.3|882.9|882.3|0
1629368750000|2021-08-19 10:25:50|882.8|882.4|882.9|882.4|883|882.4|882.8|882.4|388
1629368760000|2021-08-19 10:26:00||882.3||882.3||882.3||882.3|0
1629368770000|2021-08-19 10:26:10|883|882.4|883|882.4|883|882.4|883|882.4|0
1629368780000|2021-08-19 10:26:20|882.9|882.3|882.9|882.3|882.9|882.3|882.9|882.3|0
1629368810000|2021-08-19 10:26:50|882.8||882.6||882.9||882.6||120
1629368820000|2021-08-19 10:27:00|882.5|882.1|882.4|881.8|882.5|882.1|882.3|881.7|435
1629368860000|2021-08-19 10:27:40|882.3|881.9|882.4|881.7|882.4|881.9|882.3|881.7|50
1629368870000|2021-08-19 10:27:50|882.2|881.9|882.2|881.9|882.2|881.9|882.2|881.9|0
1629368880000|2021-08-19 10:28:00|882.4|882|882.4|882.1|882.4|882.1|882.4|882|276
1629368890000|2021-08-19 10:28:10|882.3|882|882.3|881.9|882.3|882|882.3|881.9|0
1629368900000|2021-08-19 10:28:20|882.4||882.4||882.4||882.4||0
1629368910000|2021-08-19 10:28:30|882.3||882.3||882.4||882.3||0
1629368920000|2021-08-19 10:28:40|882.2||882.4||882.6||882.2||0
1629368930000|2021-08-19 10:28:50|882.5|882|882.9|882.5|882.9|882.5|882.5|882|510
1629368950000|2021-08-19 10:29:10|882.8|882.4|882.5|881.9|882.8|882.4|882.3|881.8|1005
1629369000000|2021-08-19 10:30:00|882.7|882|882.9|882.3|882.9|882.5|882.7|882|205
1629369010000|2021-08-19 10:30:10|882.8|882.2|882.7|882.2|882.8|882.2|882.7|882.2|0
1629369020000|2021-08-19 10:30:20|882.6|882.3|882.6|882.2|882.7|882.3|882.6|882.2|0
1629369030000|2021-08-19 10:30:30|882.5||882.5||882.5||882.5||0
1629369050000|2021-08-19 10:30:50|882.4|882.3|882.6|882.2|882.6|882.3|882.4|882.2|215
1629369060000|2021-08-19 10:31:00|882.7|882.3|882.9|882.3|883|882.6|882.7|882.2|449
1629369070000|2021-08-19 10:31:10||882.4||882.3||882.4||882.3|0
1629369080000|2021-08-19 10:31:20|||||||||60
1629369100000|2021-08-19 10:31:40|882.8|882.4|883.2|883|883.4|883|882.6|882.4|1461
1629369110000|2021-08-19 10:31:50|883.1|882.9|882.9|882.7|883.2|882.9|882.9|882.7|318
1629369120000|2021-08-19 10:32:00|883|882.8|883.7|883.1|883.7|883.1|883|882.7|839
1629369130000|2021-08-19 10:32:10|883.6|882.9|883.3|882.9|883.6|883|883.3|882.9|0
1629369140000|2021-08-19 10:32:20|883.2|882.7|883.1|882.8|883.3|882.8|883|882.7|465
1629369150000|2021-08-19 10:32:30|883.3|882.9|883.5|882.8|883.6|883|883.3|882.8|191
1629369160000|2021-08-19 10:32:40||882.7||882.7||882.7||882.6|0
1629369170000|2021-08-19 10:32:50|883.4|882.6|883.1|882.7|883.4|882.7|883.1|882.6|0
1629369180000|2021-08-19 10:33:00|883|882.8|883|882.7|883|882.8|883|882.7|0
1629369190000|2021-08-19 10:33:10|882.9|882.6|883|882.7|883|882.7|882.8|882.6|102
1629369200000|2021-08-19 10:33:20|882.9|882.6|882.7|882.4|882.9|882.6|882.7|882.4|394
1629369210000|2021-08-19 10:33:30|882.8|882.5|883|882.5|883|882.5|882.8|882.5|1250
1629369220000|2021-08-19 10:33:40|882.9|882.4|882.7|882.2|882.9|882.4|882.5|882.2|98
1629369230000|2021-08-19 10:33:50||882.3||882.2||882.3||882.2|0
1629369240000|2021-08-19 10:34:00|882.9|882.3|882.9|882.3|882.9|882.3|882.9|882.3|0
1629369250000|2021-08-19 10:34:10|883||882.9||883||882.9||0
1629369300000|2021-08-19 10:35:00|883|882.4|883|882.6|883.3|882.9|882.9|882.4|2668
1629369320000|2021-08-19 10:35:20||882.7||882.7||882.7||882.7|0
1629369330000|2021-08-19 10:35:30|882.9|882.6|882.7|882.3|882.9|882.6|882.7|882.3|398
1629369340000|2021-08-19 10:35:40|882.6|882.2|882.5|882.2|882.7|882.2|882.5|882.2|55
1629369350000|2021-08-19 10:35:50|882.6|882.3|882.6|882.2|882.7|882.3|882.6|882.2|0
1629369360000|2021-08-19 10:36:00|882.7|882.3|882.7|882.2|882.7|882.4|882.7|882.2|200
1629369370000|2021-08-19 10:36:10|882.6|882.3|882.7|882.3|882.7|882.3|882.6|882.3|0
1629369380000|2021-08-19 10:36:20||882.2||882.2||882.2||882.2|0
1629369390000|2021-08-19 10:36:30|882.6||882.6||882.6||882.6||2
1629369400000|2021-08-19 10:36:40|882.5|882|882.4|882|882.5|882|882.2|882|166
1629369410000|2021-08-19 10:36:50|882.3||882.4||882.5||882.3||0
1629369430000|2021-08-19 10:37:10|882.3|881.8|882.2|881.9|882.3|881.9|882.1|881.6|90
1629369450000|2021-08-19 10:37:30|882.3||882.2||882.4||882.2||0
1629369460000|2021-08-19 10:37:40|882.3|882|882|881.9|882.4|882.1|882|881.9|814
1629369480000|2021-08-19 10:38:00|881.9|881.7|882|881.7|882|881.8|881.8|881.6|1002
1629369490000|2021-08-19 10:38:10||881.8||881.8||881.8||881.7|0
1629369500000|2021-08-19 10:38:20|882.2||882.2||882.2||882.2||0
1629369530000|2021-08-19 10:38:50|882.4|881.9|882.7|882.2|882.9|882.3|882.4|881.9|443
1629369550000|2021-08-19 10:39:10|882.6|882.1|882.3|881.7|882.7|882.1|882.1|881.5|5707
1629369560000|2021-08-19 10:39:20|882.2||882.3||882.3||882.2||0
1629369590000|2021-08-19 10:39:50|882.2||882.2||882.2||882.1||0
1629369610000|2021-08-19 10:40:10|882.3|881.8|882.5|882.2|882.7|882.2|882.3|881.8|1776
1629369640000|2021-08-19 10:40:40|882.4|882.3|882.7|882.2|882.9|882.4|882.4|882.2|253
1629369660000|2021-08-19 10:41:00|882.6|882.3|882.6|882.2|882.6|882.3|882.6|882.2|0
1629369670000|2021-08-19 10:41:10|882.5|882|882.2|881.7|882.5|882|882.2|881.7|3
1629369680000|2021-08-19 10:41:20|882.1|881.6|881.9|881.4|882.1|881.6|881.9|881.3|9
1629369690000|2021-08-19 10:41:30|881.8|881.3|881.7|881.1|881.8|881.3|881.6|881|0
1629369710000|2021-08-19 10:41:50|881.6|881|881.5|881.1|881.6|881.1|881.4|881|39
1629369740000|2021-08-19 10:42:20||881.2||881.1||881.2||881.1|0
1629369750000|2021-08-19 10:42:30|881.4|881|880.9|880.5|881.4|881|880.9|880.5|42486
1629369760000|2021-08-19 10:42:40||880.6||880.6||880.6||880.6|0
1629369770000|2021-08-19 10:42:50|881.1|880.7|881|880.5|881.1|880.9|881|880.5|782
1629369790000|2021-08-19 10:43:10|880.9|880.6|881.3|881|881.3|881|880.9|880.5|2901
1629369800000|2021-08-19 10:43:20|881.4|881.1|881.9|881.3|882|881.5|881.4|881.1|1929
1629369810000|2021-08-19 10:43:30|881.8|881.2|881.4|880.8|881.8|881.3|881.4|880.8|324
1629369820000|2021-08-19 10:43:40|881.3|880.7|881.3|880.8|881.3|880.8|881.3|880.6|0
1629369830000|2021-08-19 10:43:50|881.2|880.7|881.2|880.8|881.2|880.8|881.2|880.7|0
1629369840000|2021-08-19 10:44:00|881.4||881.4||881.4||881.4||0
1629369850000|2021-08-19 10:44:10|881.3|880.7|881|880.7|881.3|880.7|881|880.7|0
1629369860000|2021-08-19 10:44:20|880.9|880.6|880.7|880.2|880.9|880.6|880.7|880.2|500
1629369870000|2021-08-19 10:44:30|880.6|880.1|880.5|880.2|880.6|880.2|880.5|880.1|0
1629369880000|2021-08-19 10:44:40|880.7|880.3|880.9|880.3|880.9|880.4|880.7|880.3|194
1629369890000|2021-08-19 10:44:50|880.8|880.2|880.7|880.2|880.8|880.2|880.7|880.2|0
1629369910000|2021-08-19 10:45:10|880.6|880.1|880.6|880.2|880.6|880.2|880.6|880|0
1629369920000|2021-08-19 10:45:20|880.7|880.3|880.6|880.2|880.7|880.3|880.6|880.2|0
1629369930000|2021-08-19 10:45:30|880.7|880.3|881|880.6|881.2|880.7|880.7|880.3|790
1629369940000|2021-08-19 10:45:40|881.1|880.7|881.2|880.7|881.2|880.7|881|880.7|0
1629369950000|2021-08-19 10:45:50|881.1||881.2||881.2||881.1||0
1629369960000|2021-08-19 10:46:00|881.1||881.2||881.2||881||0
1629369970000|2021-08-19 10:46:10|881.1||881||881.1||881||0
1629370000000|2021-08-19 10:46:40|881.2|880.8|881.3|880.8|881.4|880.9|881.2|880.7|201
1629370010000|2021-08-19 10:46:50|881.2|880.7|881.2|880.7|881.2|880.7|881.2|880.7|0
1629370030000|2021-08-19 10:47:10|881.1|880.5|880.8|880.3|881.1|880.5|880.8|880.2|55
1629370040000|2021-08-19 10:47:20|880.9|880.8|880.8|880.4|881.1|880.8|880.8|880.3|5692
1629370050000|2021-08-19 10:47:30|880.7|880.2|880.7|880.2|880.8|880.4|880.4|880.2|1082
1629370060000|2021-08-19 10:47:40|880.8|880.3|879.9|879.5|880.8|880.3|879.9|879.5|14310
1629370070000|2021-08-19 10:47:50|880|879.6|880|879.8|880.4|879.9|879.9|879.5|4303
1629370080000|2021-08-19 10:48:00|879.9|879.6|880|879.6|880|879.6|879.9|879.5|68
1629370090000|2021-08-19 10:48:10|880.1|879.7|880.2|879.5|880.2|879.7|880.1|879.5|0
1629370100000|2021-08-19 10:48:20||879.6||879.6||879.6||879.6|0
1629370110000|2021-08-19 10:48:30||879.7||879.9||879.9||879.7|0
1629370120000|2021-08-19 10:48:40|880.3|880|880.5|880|880.7|880.1|880.3|880|225
1629370130000|2021-08-19 10:48:50|880.6|880.1|880.7|880.3|880.8|880.5|880.6|880.1|0
1629370140000|2021-08-19 10:49:00|880.8|880.4|880.4|880.1|880.8|880.5|880.4|880.1|762
1629370150000|2021-08-19 10:49:10|880.5|880.2|880.6|880.2|880.7|880.2|880.5|880.2|0
1629370160000|2021-08-19 10:49:20|880.5|880.1|880.5|880.1|880.7|880.2|880.5|880.1|0
1629370170000|2021-08-19 10:49:30|880.6|880.2|880.7|880.2|880.7|880.2|880.6|880.2|0
1629370180000|2021-08-19 10:49:40|880.8|880.3|880.8|880.4|880.8|880.5|880.8|880.3|0
1629370200000|2021-08-19 10:50:00|880.7|880.5|880.5|880.2|880.7|880.5|880.5|880.1|901
1629370210000|2021-08-19 10:50:10||880.1||880.2||880.2||880|0
1629370220000|2021-08-19 10:50:20|880.6|880.3|880.7|880|880.8|880.4|880.6|880|638
1629370230000|2021-08-19 10:50:30|880.6|879.8|880.1|879.8|880.6|879.8|880.1|879.8|40
1629370250000|2021-08-19 10:50:50|880.2|879.9|880.7|879.9|880.8|879.9|880.2|879.8|0
1629370260000|2021-08-19 10:51:00|880.8|880|880.8|880.3|881.1|880.5|880.8|880|1442
1629370270000|2021-08-19 10:51:10||880.2||880.3||880.3||880.2|0
1629370290000|2021-08-19 10:51:30|880.7|880.2|880.5|880.1|880.7|880.3|880.4|879.9|997
1629370320000|2021-08-19 10:52:00|880.4|879.9|880.3|879.9|880.4|879.9|880.1|879.9|4
1629370330000|2021-08-19 10:52:10|880.4|880|880.5|880|880.5|880|880.4|880|0
1629370340000|2021-08-19 10:52:20|||||||||75
1629370360000|2021-08-19 10:52:40||880.1||880.1||880.3||880.1|100
1629370370000|2021-08-19 10:52:50|880.4|879.9|880.1|879.9|880.5|879.9|880.1|879.9|264
1629370380000|2021-08-19 10:53:00|880.2|880|880.2|879.8|880.2|880|880.1|879.7|794
1629370390000|2021-08-19 10:53:10|880.1|879.7|880.2|879.8|880.5|879.9|880.1|879.7|358
1629370400000|2021-08-19 10:53:20||879.7||879.8||879.8||879.7|0
1629370410000|2021-08-19 10:53:30||879.7||879.8||879.8||879.7|0
1629370420000|2021-08-19 10:53:40||879.7||879.8||879.8||879.7|0
1629370430000|2021-08-19 10:53:50||879.7||879.7||879.7||879.7|0
1629370440000|2021-08-19 10:54:00|880.1|879.8|880.2|879.7|880.2|879.9|880|879.7|406
1629370450000|2021-08-19 10:54:10|880.3|879.8|880.6|880|880.7|880.2|880.3|879.8|292
1629370460000|2021-08-19 10:54:20||880.1||880||880.1||880|0
1629370470000|2021-08-19 10:54:30|880.8|880.7|880.6|880.3|880.8|880.7|880.6|880|15329
1629370490000|2021-08-19 10:54:50|880.5|880.1|880.3|880|880.5|880.1|880.3|880|183
1629370500000|2021-08-19 10:55:00|880.4|880.1|880.6|880.1|880.6|880.2|880.4|880.1|921
1629370510000|2021-08-19 10:55:10|880.5|880|880.5|880.1|880.5|880.2|880.5|880|0
1629370520000|2021-08-19 10:55:20||880||880||880||880|0
1629370530000|2021-08-19 10:55:30||880.1||880.1||880.1||880.1|0
1629370540000|2021-08-19 10:55:40|880.4|880|880.6|880.1|880.6|880.1|880.4|880|0
1629370550000|2021-08-19 10:55:50|880.7|880.2|881|880.5|881|880.5|880.7|880.2|1310
1629370560000|2021-08-19 10:56:00|881.1|880.6|881.1|880.6|881.2|880.6|881.1|880.6|0
1629370580000|2021-08-19 10:56:20|881.2|880.7|881.1|880.7|881.2|880.8|881|880.6|1520
1629370590000|2021-08-19 10:56:30|881|880.6|880.7|880.2|881|880.6|880.7|880.2|509
1629370610000|2021-08-19 10:56:50|880.6|880.4|880.5|880|880.6|880.4|880.4|880|462
1629370620000|2021-08-19 10:57:00|880.4|880.1|880.4|880.1|880.4|880.1|880.4|880|0
1629370630000|2021-08-19 10:57:10|880.5|880.2|880.7|880.4|880.9|880.6|880.5|880|1813
1629370640000|2021-08-19 10:57:20|880.5|880.2|880.5|880|880.5|880.2|880.5|880|401
1629370650000|2021-08-19 10:57:30|880.4|880.1|880.4|880|880.4|880.1|880.4|880|0
1629370660000|2021-08-19 10:57:40|880.5|880.1|880.7|880.1|880.8|880.1|880.5|880|0
1629370670000|2021-08-19 10:57:50|880.5|880|880.7|880.1|880.8|880.1|880.5|880|0
1629370690000|2021-08-19 10:58:10|880.5|880|880.5|880|880.5|880|880.5|880|0
1629370740000|2021-08-19 10:59:00|880.4|879.9|880.2|879.9|880.4|879.9|880.2|879.9|1777
1629370750000|2021-08-19 10:59:10|880.1|880|880.1|879.9|880.1|880|880.1|879.9|106
1629370770000|2021-08-19 10:59:30|880|879.8|879.9|879.8|880|879.8|879.9|879.8|7
1629370780000|2021-08-19 10:59:40||879.6||879.5||879.6||879.5|303
1629370800000|2021-08-19 11:00:00|880|879.6|880|879.7|880|879.7|880|879.6|609
1629370920000|2021-08-19 11:02:00|880.2|879.8|880.3|879.8|880.8|880.1|880|879.8|3750
1629370940000|2021-08-19 11:02:20|880.4|879.9|880.8|880.1|880.8|880.3|880.4|879.9|1662
1629370950000|2021-08-19 11:02:30|880.9|880.3|881|880.3|881.1|880.3|880.9|880.3|0
1629370960000|2021-08-19 11:02:40|880.8||880.8||880.8||880.8||0
1629370980000|2021-08-19 11:03:00|880.9|880.4|881.4|880.9|881.5|880.9|880.9|880.4|741
1629371000000|2021-08-19 11:03:20|881.3|881|881.9|881.3|882|881.3|881.3|881|269
1629371010000|2021-08-19 11:03:30|881.8|881.1|881.5|881.1|881.8|881.1|881.5|880.9|394
1629371020000|2021-08-19 11:03:40|881.7|881.2|881.8|881.5|881.8|881.5|881.6|881.2|200
1629371030000|2021-08-19 11:03:50|881.7|881.4|882.1|881.4|882.2|881.4|881.7|881.2|0
1629371040000|2021-08-19 11:04:00|882||882||882||882||0
1629371070000|2021-08-19 11:04:30|882.2|881.5|882.3|881.7|882.4|881.7|882.2|881.5|0
1629371090000|2021-08-19 11:04:50|882.4|881.8|882.8|882.1|882.9|882.1|882.3|881.8|1123
1629371100000|2021-08-19 11:05:00|882.9||882.7||883||882.7||0
1629371120000|2021-08-19 11:05:20|882.6|881.9|881.9|881.6|882.6|881.9|881.9|881.5|1728
1629371130000|2021-08-19 11:05:30|881.8|881.5|881.8|881.5|881.8|881.5|881.8|881.5|0
1629371140000|2021-08-19 11:05:40|881.9|881.3|881.6|881.1|882|881.3|881.6|881|247
1629371150000|2021-08-19 11:05:50|881.5|881|881.5|881|881.8|881.1|881.5|881|0
1629371160000|2021-08-19 11:06:00|881.3|880.8|881.2|880.4|881.3|880.8|881.2|880.4|50
1629371170000|2021-08-19 11:06:10||880.6||880.8||880.8||880.4|0
1629371180000|2021-08-19 11:06:20|881.3|880.9|881.4|880.9|881.6|881|881.3|880.9|409
1629371210000|2021-08-19 11:06:50|881.6|881|881.6|881.1|881.7|881.2|881.6|881|1000
1629371220000|2021-08-19 11:07:00|881.5|881|881.5|880.8|881.5|881|881.3|880.8|154
1629371230000|2021-08-19 11:07:10|881.6|880.9|881.6|880.9|881.6|880.9|881.6|880.9|0
1629371250000|2021-08-19 11:07:30|881.5|880.8|881.3|880.8|881.5|880.8|881.3|880.8|0
1629371270000|2021-08-19 11:07:50|881.2|880.6|880.9|880.5|881.2|880.6|880.9|880.3|192
1629371280000|2021-08-19 11:08:00|880.8||880.8||880.8||880.8||0
1629371290000|2021-08-19 11:08:10|880.9|880.6|880.9|880.5|881.3|880.9|880.8|880.5|1374
1629371300000|2021-08-19 11:08:20||880.6||880.6||880.6||880.5|0
1629371310000|2021-08-19 11:08:30||880.5||880.6||880.6||880.5|0
1629371320000|2021-08-19 11:08:40||880.5||880.5||880.6||880.5|0
1629371330000|2021-08-19 11:08:50|880.8|880.6|880.9|880.6|881.2|880.6|880.8|880.5|0
1629371340000|2021-08-19 11:09:00||880.5||880.5||880.6||880.5|0
1629371350000|2021-08-19 11:09:10||880.6||880.5||880.6||880.5|0
1629371360000|2021-08-19 11:09:20||880.6||880.5||880.6||880.5|0
1629371370000|2021-08-19 11:09:30||880.6||880.6||880.6||880.5|0
1629371380000|2021-08-19 11:09:40|881.1|880.5|880.9|880.6|881.3|880.9|880.9|880.5|528
1629371390000|2021-08-19 11:09:50||880.5||880.5||880.5||880.5|0
1629371400000|2021-08-19 11:10:00|880.8||880.9||880.9||880.7||0
1629371410000|2021-08-19 11:10:10|880.8||880.9||880.9||880.8||0
1629371420000|2021-08-19 11:10:20|880.8||880.9||880.9||880.8||0
1629371430000|2021-08-19 11:10:30|880.8|880.3|880.7|880.3|880.8|880.3|880.7|880.1|167
1629371440000|2021-08-19 11:10:40|880.9|880.4|880.9|880.5|880.9|880.5|880.9|880.4|294
1629371450000|2021-08-19 11:10:50|880.8|880.4|880.9|880.7|880.9|880.7|880.8|880.3|0
1629371460000|2021-08-19 11:11:00|881.1|880.8|881.2|880.8|881.5|880.9|881.1|880.8|40
1629371470000|2021-08-19 11:11:10|881.3||881.2||881.3||881.2||0
1629371480000|2021-08-19 11:11:20|881.3||881.2||881.3||881.2||0
1629371490000|2021-08-19 11:11:30|881.3||881.2||881.3||881.2||0
1629371500000|2021-08-19 11:11:40|881.1||881.1||881.2||881.1||0
1629371510000|2021-08-19 11:11:50|881|880.6|881|880.4|881.1|880.6|880.9|880.2|404
1629371520000|2021-08-19 11:12:00|880.9|880.8|880.9|880.5|881|880.8|880.8|880.3|194
1629371540000|2021-08-19 11:12:20|880.8||880.8||880.8||880.8||0
1629371550000|2021-08-19 11:12:30|880.9||880.7||880.9||880.7||0
1629371570000|2021-08-19 11:12:50||880.3||880.2||880.3||880.1|0
1629371590000|2021-08-19 11:13:10|880.8|880.3|881.1|880.8|881.1|880.9|880.8|880.3|1003
1629371600000|2021-08-19 11:13:20|881|880.7|881.1|880.7|881.1|880.7|881|880.7|0
1629371610000|2021-08-19 11:13:30|881|880.6|881|880.4|881|880.6|881|880.4|0
1629371620000|2021-08-19 11:13:40|881.1|880.5|881.5|880.7|881.5|880.7|881.1|880.5|400
1629371630000|2021-08-19 11:13:50|881.6|880.8|881.6|880.9|881.6|881|881.6|880.8|0
1629371650000|2021-08-19 11:14:10||881||881.1||881.1||881|0
1629371660000|2021-08-19 11:14:20|881.7||881.7||881.7||881.7||0
1629371670000|2021-08-19 11:14:30|881.6||881.7||881.7||881.6||0
1629371700000|2021-08-19 11:15:00|881.8|881.2|882|881.4|882|881.4|881.8|881.2|493
1629371710000|2021-08-19 11:15:10||881.5||881.5||881.7||881.5|0
1629371720000|2021-08-19 11:15:20|881.9||881.9||881.9||881.9||0
1629371730000|2021-08-19 11:15:30|881.8|881.3|881.5|881.1|881.8|881.3|881.5|881.1|725
1629371740000|2021-08-19 11:15:40||881.2||881.2||881.2||881.2|0
1629371760000|2021-08-19 11:16:00|881.7|881.3|881.5|881.2|881.9|881.3|881.5|881.2|441
1629371770000|2021-08-19 11:16:10||881.1||881.1||881.1||881.1|0
1629371780000|2021-08-19 11:16:20|881.4||881.4||881.4||881.4||0
1629371840000|2021-08-19 11:17:20|881.3|880.9|881.1|880.6|881.3|880.9|881.1|880.4|469
1629371850000|2021-08-19 11:17:30|881|880.5|881|880.6|881|880.6|881|880.5|0
1629371860000|2021-08-19 11:17:40|881.2|880.7|881.7|881|881.7|881|881|880.7|540
1629371870000|2021-08-19 11:17:50|880.9|880.9|881.2|880.6|881.7|881|880.9|880.6|5538
1629371880000|2021-08-19 11:18:00|880.6|880.5|881|880.2|881|880.6|880.4|880.1|10000
1629371900000|2021-08-19 11:18:20|881.1|880.3|880.9|880.4|881.3|880.7|880.9|880.3|0
1629371910000|2021-08-19 11:18:30|880.8|880.3|880.5|880|880.8|880.3|880.4|880|7
1629371920000|2021-08-19 11:18:40|880.4|880.1|880.3|880|880.4|880.1|880.2|880|100
1629371940000|2021-08-19 11:19:00|880.2|879.8|880.1|879.8|880.2|879.8|880.1|879.8|314
1629371950000|2021-08-19 11:19:10|880|879.7|880|879.5|880|879.7|879.8|879.5|154
1629371970000|2021-08-19 11:19:30|879.9|879.3|879.9|879.2|879.9|879.3|879.7|879.1|660
1629372000000|2021-08-19 11:20:00|879.8||879.8||879.8||879.8||0
1629372010000|2021-08-19 11:20:10|879.7|879.3|879.8|879.4|879.8|879.5|879.7|879.3|10
1629372020000|2021-08-19 11:20:20|879.7|879.3|879.6|879.3|879.7|879.3|879.6|879.3|0
1629372030000|2021-08-19 11:20:30|879.5|879.2|879.8|879.4|879.8|879.5|879.5|879.2|2309
1629372040000|2021-08-19 11:20:40|880|879.5|880.3|880|880.3|880|880|879.5|639
1629372050000|2021-08-19 11:20:50|880.2|880.1|880.3|880|880.7|880.2|880.2|880|311
1629372060000|2021-08-19 11:21:00||880.1||880.1||880.1||880|0
1629372100000|2021-08-19 11:21:40|880.2|880|880.7|880.3|880.7|880.3|879.6|879.5|2011
1629372110000|2021-08-19 11:21:50||880.2||880.2||880.2||880.2|0
1629372120000|2021-08-19 11:22:00|880.8|880.5|879.9|879.5|880.8|880.5|879.9|879.5|228
1629372130000|2021-08-19 11:22:10|880|879.6|880.1|879.6|880.1|879.6|880|879.5|0
1629372140000|2021-08-19 11:22:20|880|879.5|880.1|879.6|880.1|879.6|880|879.5|0
1629372150000|2021-08-19 11:22:30|880|879.5|880|879.6|880|879.6|879.9|879.5|0
1629372160000|2021-08-19 11:22:40||879.5||879.6||879.6||879.5|0
1629372180000|2021-08-19 11:23:00|880.2|879.7|880.1|879.7|880.3|879.7|880.1|879.7|650
1629372190000|2021-08-19 11:23:10|880|879.6|880|879.3|880|879.6|879.7|879.3|643
1629372200000|2021-08-19 11:23:20|880.1|879.4|880.8|880.3|880.8|880.3|880.1|879.4|2661
1629372210000|2021-08-19 11:23:30|880.9|880.4|880.9|880.3|881.1|880.4|880.9|880.3|0
1629372220000|2021-08-19 11:23:40|881|880.4|881.3|880.7|881.4|881.3|880.9|880.4|982
1629372230000|2021-08-19 11:23:50|881.2||881.2||881.2||881.2||0
1629372260000|2021-08-19 11:24:20|881.3|880.8|881.4|880.8|881.4|880.8|881.3|880.8|0
1629372280000|2021-08-19 11:24:40|881.3|880.9|881|880.6|881.4|880.9|880.4|880.3|16088
1629372290000|2021-08-19 11:24:50|880.9|880.7|881.6|881.1|881.6|881.3|880.9|880.6|2840
1629372310000|2021-08-19 11:25:10|881.5||881.5||881.5||881.5||585
1629372330000|2021-08-19 11:25:30|881.6|881.2|881.5|881.1|881.7|881.2|881.5|881|0
1629372350000|2021-08-19 11:25:50|881.6|881.2|881.7|881.4|881.7|881.4|881.5|881.2|391
1629372360000|2021-08-19 11:26:00|881.8|881.5|882|881.5|882.2|881.5|881.8|881.5|405
1629372370000|2021-08-19 11:26:10|882.1|881.6|882.6|882|882.6|882|882.1|881.6|698
1629372390000|2021-08-19 11:26:30|882.5||882.3||882.5||882.3||0
1629372400000|2021-08-19 11:26:40|882.2|882.1|882.1|881.9|882.5|882.2|882|881.8|1284
1629372410000|2021-08-19 11:26:50|882|881.8|881.4|880.8|882|881.8|881.4|880.8|169
1629372420000|2021-08-19 11:27:00|881.5||881.5||881.5||881.5||0
1629372430000|2021-08-19 11:27:10|881.6|881.1|881.8|881.2|881.9|881.5|881.6|881.1|747
1629372450000|2021-08-19 11:27:30|881.9|881.3|881.8|881.3|882|881.3|881.8|881.3|0
1629372460000|2021-08-19 11:27:40|881.7|881.1|881.7|881.2|881.7|881.2|881.7|881.1|0
1629372500000|2021-08-19 11:28:20|881.6|880.9|881.5|881|881.6|881|881.5|880.9|1000
1629372530000|2021-08-19 11:28:50|881.6|881.1|881.9|881.6|881.9|881.6|881.6|881.1|462
1629372560000|2021-08-19 11:29:20|882|881.7|882.4|881.8|882.4|881.9|882|881.7|925
1629372570000|2021-08-19 11:29:30|882.3|881.6|882|881.5|882.3|881.6|881.9|881.5|413
1629372580000|2021-08-19 11:29:40||881.4||881.4||881.4||881.4|250
1629372590000|2021-08-19 11:29:50||881.6||881.6||881.6||881.6|0
1629372620000|2021-08-19 11:30:20|882.2|881.7|882.2|882.1|882.5|882.1|882.2|881.7|947
1629372630000|2021-08-19 11:30:30|882.4|882.4|882.2|881.7|882.6|882.4|882.1|881.7|1721
1629372670000|2021-08-19 11:31:10|882.1|881.6|882.1|881.5|882.1|881.6|881.9|881.4|263
1629372690000|2021-08-19 11:31:30|882||882||882||882||0
1629372710000|2021-08-19 11:31:50|881.9|881.4|881.9|881.4|882|881.4|881.9|881.4|0
1629372720000|2021-08-19 11:32:00|882|881.6|882.3|881.9|882.4|882|881.9|881.6|1202
1629372730000|2021-08-19 11:32:10|882.2||882.3||882.3||882.2||57
1629372740000|2021-08-19 11:32:20|882.1|881.8|882.2|881.8|882.3|881.8|882|881.8|0
1629372750000|2021-08-19 11:32:30|882.1||882.1||882.1||882.1||0
1629372760000|2021-08-19 11:32:40|882.2|881.9|882.6|882.1|882.8|882.3|882.2|881.9|278
1629372770000|2021-08-19 11:32:50|882.5|882.2|882.5|882.1|882.5|882.2|882.5|882.1|0
1629372780000|2021-08-19 11:33:00||882||881.9||882||881.8|0
1629372790000|2021-08-19 11:33:10|882|882|882.3|881.9|882.5|882|882|881.9|85
1629372810000|2021-08-19 11:33:30|882.2|882|882.2|882.1|882.5|882.1|882.1|882|737
1629372820000|2021-08-19 11:33:40|882.1|881.9|882.1|881.9|882.1|881.9|882.1|881.8|495
1629372830000|2021-08-19 11:33:50|882.3|882|882.9|882.3|883.1|882.3|882.3|881.9|1347
1629372840000|2021-08-19 11:34:00|882.8||882.8||882.8||882.8||0
1629372850000|2021-08-19 11:34:10||882.1||882.2||882.2||882.1|0
1629372860000|2021-08-19 11:34:20|882.9||882.8||882.9||882.8||0
1629372870000|2021-08-19 11:34:30|882.7||882.5||882.7||882.5||0
1629372880000|2021-08-19 11:34:40|882.4|882|882.5|882.1|882.5|882.2|882.3|882|418
1629372900000|2021-08-19 11:35:00|882.4|882|882.4|882.1|882.4|882.2|882.3|882|1010
1629372910000|2021-08-19 11:35:10|882.3|882|882.1|881.8|882.3|882.1|881.9|881.7|831
1629372920000|2021-08-19 11:35:20|882.2|881.7|882.2|881.7|882.2|881.8|882.2|881.7|0
1629372930000|2021-08-19 11:35:30|882.1|881.8|882.2|881.8|882.2|881.8|882.1|881.8|0
1629372970000|2021-08-19 11:36:10|882.3|881.9|882.4|881.8|882.5|882|882.3|881.8|517
1629373000000|2021-08-19 11:36:40||881.7||881.8||881.9||881.7|0
1629373010000|2021-08-19 11:36:50||881.9||881.9||881.9||881.9|157
1629373020000|2021-08-19 11:37:00||881.8||881.9||881.9||881.8|0
1629373030000|2021-08-19 11:37:10||881.8||881.8||881.8||881.8|0
1629373040000|2021-08-19 11:37:20||882||882||882||882|0
1629373050000|2021-08-19 11:37:30|882.5|882.1|882.5|882|882.8|882.3|882.4|882|424
1629373060000|2021-08-19 11:37:40|882.4|881.9|882.3|881.9|882.4|881.9|882.2|881.8|2050
1629373070000|2021-08-19 11:37:50|882.2|881.8|882.4|881.9|882.4|881.9|882.2|881.8|0
1629373080000|2021-08-19 11:38:00|882.3|881.8|882.8|882.3|882.8|882.3|882.3|881.8|232
1629373090000|2021-08-19 11:38:10|882.7|882.2|882.4|881.9|882.7|882.2|882.4|881.9|109
1629373110000|2021-08-19 11:38:30|882.5|882|882.8|882.3|882.9|882.5|882.5|882|574
1629373140000|2021-08-19 11:39:00|882.9|882.4|883.2|882.9|883.5|882.9|882.8|882.4|2804
1629373150000|2021-08-19 11:39:10|883.3|883|883.4|882.9|883.7|883.1|883.3|882.9|352
1629373160000|2021-08-19 11:39:20|883.3|882.8|883.3|882.8|883.3|882.8|883.3|882.8|0
1629373170000|2021-08-19 11:39:30|883.2||883.1||883.2||883.1||0
1629373180000|2021-08-19 11:39:40|883|882.6|882.8|882.3|883|882.6|882.8|882.3|261
1629373190000|2021-08-19 11:39:50|882.7||882.6||882.7||882.5||0
1629373200000|2021-08-19 11:40:00|882.7|882.4|882.7|882.3|882.7|882.4|882.6|882.3|0
1629373210000|2021-08-19 11:40:10|882.6||882.6||882.7||882.6||0
1629373220000|2021-08-19 11:40:20|882.7|882.4|882.9|882.4|882.9|882.5|882.7|882.3|2050
1629373230000|2021-08-19 11:40:30|883||883.1||883.1||883||0
1629373240000|2021-08-19 11:40:40|883.2|882.5|883.3|882.7|883.3|882.7|883.2|882.5|797
1629373250000|2021-08-19 11:40:50|883.4||883.3||883.4||883.3||0
1629373280000|2021-08-19 11:41:20|883.4|882.8|883.4|883|883.6|883|883.3|882.8|200
1629373290000|2021-08-19 11:41:30||883.1||883.1||883.1||883.1|0
1629373300000|2021-08-19 11:41:40|883.3|883|883|882.8|883.3|883|883|882.7|492
1629373310000|2021-08-19 11:41:50|882.9|882.6|882.9|882.6|883|882.6|882.9|882.6|46
1629373320000|2021-08-19 11:42:00|882.8|882.4|882.8|882.2|882.8|882.4|882.8|882.2|55
1629373330000|2021-08-19 11:42:10|882.9||882.9||882.9||882.9||0
1629373350000|2021-08-19 11:42:30|882.8|882.4|882.7|882.4|882.8|882.5|882.6|882.4|0
1629373360000|2021-08-19 11:42:40||882.5||882.4||882.5||882.4|0
1629373370000|2021-08-19 11:42:50|882.6|882.5|882.7|882.4|882.7|882.5|882.6|882.4|496
1629373380000|2021-08-19 11:43:00||882.5||882.4||882.5||882.4|0
1629373390000|2021-08-19 11:43:10|882.9|882.5|882.7|882.4|883|882.7|882.7|882.4|215
1629373400000|2021-08-19 11:43:20|882.6|882.5|882.6|882.4|882.6|882.5|882.6|882.4|0
1629373410000|2021-08-19 11:43:30|882.5|882.3|882.6|882.4|882.7|882.4|882.5|882.2|2779
1629373420000|2021-08-19 11:43:40|882.7|882.5|883|882.5|883.2|882.6|882.7|882.4|613
1629373430000|2021-08-19 11:43:50||882.4||882.4||882.4||882.4|0
1629373440000|2021-08-19 11:44:00|882.9||882.8||882.9||882.8||0
1629373450000|2021-08-19 11:44:10|882.9|882.5|883.6|882.9|883.6|882.9|882.9|882.5|1346
1629373460000|2021-08-19 11:44:20|883.7||883.7||883.7||883.7||0
1629373470000|2021-08-19 11:44:30|883.6|882.8|883.1|882.6|883.6|882.8|882.8|882.4|996
1629373490000|2021-08-19 11:44:50|883|882.4|883.3|882.9|883.3|882.9|882.8|882.4|941
1629373500000|2021-08-19 11:45:00|883.4||883.3||883.4||883.3||0
1629373510000|2021-08-19 11:45:10|883.2|882.7|883.1|882.7|883.2|882.8|882.9|882.4|4971
1629373520000|2021-08-19 11:45:20|883.2|882.8|883.3|882.5|883.4|883.1|883.2|882.5|601
1629373530000|2021-08-19 11:45:30|883.2|882.4|882.8|882.4|883.2|882.5|882.8|882.4|0
1629373540000|2021-08-19 11:45:40|882.9|882.5|882.9|882.4|883|882.6|882.9|882.4|302
1629373550000|2021-08-19 11:45:50|883|882.5|882.8|882.4|883|882.5|882.8|882.4|0
1629373560000|2021-08-19 11:46:00|882.7|882.3|882.4|882.1|882.7|882.4|882.4|882.1|2715
1629373580000|2021-08-19 11:46:20||882||882||882||882|0
1629373590000|2021-08-19 11:46:30|882.5|882.1|882.7|882.2|882.9|882.6|882.5|882.1|1535
1629373620000|2021-08-19 11:47:00|882.8|882.3|882.9|882.5|882.9|882.5|882.8|882.3|832
1629373630000|2021-08-19 11:47:10||882.6||882.6||882.6||882.6|0
1629373640000|2021-08-19 11:47:20|882.8|882.7|883|882.7|883|882.8|882.8|882.7|1110
1629373650000|2021-08-19 11:47:30|882.9|882.8|883|882.7|883|882.9|882.9|882.7|1577
1629373680000|2021-08-19 11:48:00|882.9|882.5|882.5|882.2|883|882.5|882.4|882.1|2134
1629373690000|2021-08-19 11:48:10|882.4||882.4||882.4||882.4||0
1629373700000|2021-08-19 11:48:20|882.5|882.3|882.1|881.5|882.5|882.3|881.9|881.4|847
1629373710000|2021-08-19 11:48:30|882||881.9||882||881.9||0
1629373750000|2021-08-19 11:49:10|881.8|881.4|881.6|881.1|881.8|881.4|881.5|881.1|400
1629373760000|2021-08-19 11:49:20|881.7|881.2|881.8|881.2|881.9|881.2|881.7|881.2|0
1629373770000|2021-08-19 11:49:30|881.9||881.9||881.9||881.8||9
1629373800000|2021-08-19 11:50:00|881.8||881.8||881.8||881.8||0
1629373830000|2021-08-19 11:50:30||881.1||881.1||881.1||881.1|0
1629373850000|2021-08-19 11:50:50|881.7|881|881.5|880.9|881.7|881|881.5|880.8|0
1629373860000|2021-08-19 11:51:00||881.1||881.2||881.2||881.1|0
1629373870000|2021-08-19 11:51:10|881.4|881.1|881.4|881.1|881.5|881.1|881.4|881.1|0
1629373880000|2021-08-19 11:51:20|881.5|881.2|881.9|881.3|882|881.5|881.4|881.2|769
1629373920000|2021-08-19 11:52:00|881.8||881.6||881.8||881.6||0
1629373930000|2021-08-19 11:52:10|881.5|881.2|881.1|880.6|881.6|881.3|881.1|880.5|1659
1629373940000|2021-08-19 11:52:20|881.2||881.2||881.2||881.2||0
1629373950000|2021-08-19 11:52:30||880.7||880.8||880.8||880.7|0
1629373960000|2021-08-19 11:52:40|881.3|880.9|881.4|881.1|881.4|881.1|881.3|880.9|329
1629373970000|2021-08-19 11:52:50|881.3|881|881.3|881.1|881.3|881.1|881.3|881|0
1629373980000|2021-08-19 11:53:00|881.2|880.9|881.9|881.3|881.9|881.3|881.1|880.6|7595
1629373990000|2021-08-19 11:53:10|882||882||882||881.9||0
1629374020000|2021-08-19 11:53:40|881.9||881.9||881.9||881.9||0
1629374030000|2021-08-19 11:53:50|882||882||882||882||0
1629374040000|2021-08-19 11:54:00|881.9||881.9||881.9||881.9||0
1629374070000|2021-08-19 11:54:30|881.8|881.1|881.3|881|881.8|881.1|881.3|881|204
1629374080000|2021-08-19 11:54:40|881.2|880.8|881.1|880.6|881.2|880.8|881.1|880.5|5
1629374100000|2021-08-19 11:55:00||880.7||880.7||880.7||880.7|0
1629374120000|2021-08-19 11:55:20|881||881.1||881.1||881||0
1629374130000|2021-08-19 11:55:30|881||881||881||881||0
1629374140000|2021-08-19 11:55:40|881.1|880.8|881.8|881.2|881.8|881.3|881.1|880.8|244
1629374150000|2021-08-19 11:55:50|881.7|881.1|881.7|881.2|881.7|881.2|881.7|881|0
1629374160000|2021-08-19 11:56:00|881.6|881|881.7|881|881.7|881|881.4|880.9|28
1629374170000|2021-08-19 11:56:10|881.8|881.1|881.7|881.1|881.8|881.4|881.6|881.1|6
1629374180000|2021-08-19 11:56:20||881.2||881.2||881.2||881.2|0
1629374210000|2021-08-19 11:56:50|881.6||881.5||881.6||881.5||0
1629374220000|2021-08-19 11:57:00|881.6|881.3|881.5|881.2|881.8|881.3|881.5|881.2|19
1629374230000|2021-08-19 11:57:10|881.6|881.3|881.8|881.3|881.8|881.5|881.6|881.3|215
1629374300000|2021-08-19 11:58:20|881.9|881.4|882.4|882|882.4|882.1|881.9|881.4|1467
1629374310000|2021-08-19 11:58:30|882.3|881.9|882.1|881.8|882.3|881.9|882.1|881.7|341
1629374320000|2021-08-19 11:58:40|882.2|881.9|882.4|881.9|882.4|882.1|882.1|881.8|1623
1629374340000|2021-08-19 11:59:00|882.5|882|882.6|882.2|882.9|882.2|882.5|882|243
1629374350000|2021-08-19 11:59:10|882.5|882.3|882.8|882.3|882.9|882.3|882.5|882.3|0
1629374370000|2021-08-19 11:59:30|882.7|882.1|882.5|882.1|882.8|882.3|882.4|882|470
1629374400000|2021-08-19 12:00:00|882.6|882.2|882.4|882.1|882.9|882.4|882.4|882.1|846
1629374410000|2021-08-19 12:00:10|882.5||882.4||882.5||882.3||0
1629374420000|2021-08-19 12:00:20|882.3|882|882.4|882.1|882.4|882.1|882.2|882|1275
1629374430000|2021-08-19 12:00:30|882.3|882|882.3|882|882.3|882.1|882.3|882|0
1629374440000|2021-08-19 12:00:40|882.2|881.8|881.5|881|882.2|881.8|881.5|881|331
1629374450000|2021-08-19 12:00:50|881.6|881.1|882|881.5|882|881.6|881.6|881.1|502
1629374490000|2021-08-19 12:01:30|881.9|881.3|881.8|881.3|881.9|881.4|881.7|881.1|6
1629374500000|2021-08-19 12:01:40|881.9|881.4|882|881.6|882|881.6|881.9|881.4|0
1629374510000|2021-08-19 12:01:50|882.1|881.5|882.3|881.8|882.4|881.8|882.1|881.4|844
1629374520000|2021-08-19 12:02:00|882.2|881.7|881.6|881.3|882.2|881.7|881.6|881.3|532
1629374530000|2021-08-19 12:02:10|881.5|881.2|881.2|880.5|881.7|881.2|881|880.5|769
1629374550000|2021-08-19 12:02:30|881.1|880.6|881.6|880.9|881.6|880.9|881|880.6|220
1629374560000|2021-08-19 12:02:40|881.5||881.2||881.5||881.2||0
1629374570000|2021-08-19 12:02:50|881.3|881|881.6|880.9|881.6|881|881.3|880.9|0
1629374580000|2021-08-19 12:03:00|881.5|880.7|881.3|880.7|881.5|880.7|881.2|880.7|214
1629374600000|2021-08-19 12:03:20|881.2|880.8|881.3|880.8|881.3|880.8|880.9|880.8|0
1629374610000|2021-08-19 12:03:30|881.4|880.9|881.5|880.9|881.5|880.9|881.4|880.9|0
1629374620000|2021-08-19 12:03:40|881.6|881.1|881.9|881.3|881.9|881.3|881.6|880.9|215
1629374630000|2021-08-19 12:03:50||881.4||881.3||881.4||881.3|0
1629374640000|2021-08-19 12:04:00|882|881.4|882|881.4|882.1|881.4|882|881.4|0
1629374670000|2021-08-19 12:04:30|882.1|881.5|882.5|882|882.7|882|882.1|881.5|466
1629374680000|2021-08-19 12:04:40||881.8||881.8||881.8||881.8|0
1629374690000|2021-08-19 12:04:50|882.6|882|882.5|882|882.7|882|882.5|882|0
1629374700000|2021-08-19 12:05:00|882.6||882.7||882.7||882.6||0
1629374720000|2021-08-19 12:05:20|882.6||882.6||882.6||882.6||0
1629374730000|2021-08-19 12:05:30|882.5||882.4||882.6||882.4||0
1629374740000|2021-08-19 12:05:40|882.3||882.3||882.3||882.3||0
1629374760000|2021-08-19 12:06:00|882.4|882.1|882.8|882.4|882.8|882.4|882.4|882.1|585
1629374770000|2021-08-19 12:06:10|882.9|882.3|882.9|882.3|882.9|882.7|882.7|882.3|953
1629374780000|2021-08-19 12:06:20||882.4||882.4||882.4||882.4|0
1629374790000|2021-08-19 12:06:30||882.5||882.5||882.5||882.5|0
1629374800000|2021-08-19 12:06:40||882.6||882.5||882.6||882.5|0
1629374830000|2021-08-19 12:07:10|882.8||882.8||882.8||882.8||0
1629374840000|2021-08-19 12:07:20|882.9||882.8||882.9||882.8||0
1629374850000|2021-08-19 12:07:30|882.1|882|881.9|881.7|882.6|882.3|881.9|881.7|16012
1629374860000|2021-08-19 12:07:40|882|881.8|882.3|881.7|882.4|881.9|882|881.7|856
1629374870000|2021-08-19 12:07:50|882.4|881.8|882.6|882|882.6|882|882.4|881.8|0
1629374880000|2021-08-19 12:08:00|882.5|881.9|882.1|881.9|882.5|881.9|882.1|881.9|179
1629374890000|2021-08-19 12:08:10|882|881.7|882.2|881.7|882.3|881.8|882|881.7|255
1629374900000|2021-08-19 12:08:20|882.1|881.8|882.4|881.8|882.5|881.8|882.1|881.7|0
1629374910000|2021-08-19 12:08:30|882.2||882.2||882.2||882.2||0
1629374920000|2021-08-19 12:08:40||881.7||881.8||881.8||881.7|0
1629374940000|2021-08-19 12:09:00|882.3|881.9|882.9|882.1|882.9|882.1|882.3|881.9|258
1629374950000|2021-08-19 12:09:10|882.8||882.8||882.8||882.8||0
1629374970000|2021-08-19 12:09:30|882.7||882.5||882.7||882.5||0
1629374980000|2021-08-19 12:09:40|882.4|882.2|882.4|882.1|882.7|882.2|882.4|882.1|1232
1629375000000|2021-08-19 12:10:00|882.6|882.2|882.5|882.1|882.7|882.3|882.5|882.1|347
1629375010000|2021-08-19 12:10:10|882.6|882.2|882.8|882.2|882.9|882.4|882.6|882.2|108
1629375040000|2021-08-19 12:10:40|882.9||882.9||882.9||882.9||0
1629375050000|2021-08-19 12:10:50|882.8|882.4|882.8|882.4|882.8|882.5|882.8|882.4|0
1629375060000|2021-08-19 12:11:00|882.9||882.8||882.9||882.8||0
1629375090000|2021-08-19 12:11:30|882.7||882.7||882.8||882.7||0
1629375110000|2021-08-19 12:11:50|882.8|882.5|882.8|882.6|882.8|882.6|882.8|882.5|247
1629375120000|2021-08-19 12:12:00|882.7|882.5|882.6|882.4|882.8|882.5|882.5|882.2|122
1629375130000|2021-08-19 12:12:10|882.5|882.2|882.5|882.2|882.7|882.3|882.5|882.2|429
1629375150000|2021-08-19 12:12:30|882.4|882.1|882.3|882.1|882.4|882.1|882.2|881.9|232
1629375160000|2021-08-19 12:12:40|882.4|882.2|882.6|882.2|882.6|882.2|882.4|882.2|0
1629375180000|2021-08-19 12:13:00||882.1||882.2||882.2||882.1|0
1629375190000|2021-08-19 12:13:10|882.7|882.3|882.8|882.5|882.9|882.5|882.7|882.3|212
1629375210000|2021-08-19 12:13:30||882.4||882.6||882.6||882.4|0
1629375220000|2021-08-19 12:13:40|882.7|882.5|882.5|882.1|882.7|882.5|882.4|882.1|1175
1629375260000|2021-08-19 12:14:20|882.6|882.2|882.5|882.2|882.9|882.2|882.5|882.2|1000
1629375270000|2021-08-19 12:14:30||882.1||882.1||882.2||882.1|0
1629375290000|2021-08-19 12:14:50|882.4||882.4||882.4||882.4||0
1629375300000|2021-08-19 12:15:00|882.5||882.4||882.5||882.4||0
1629375330000|2021-08-19 12:15:30|882.3|882|882.4|882|882.4|882|882.1|881.8|730
1629375340000|2021-08-19 12:15:40||881.9||882||882||881.9|0
1629375350000|2021-08-19 12:15:50|882.3|881.9|882.4|881.9|882.4|881.9|882.3|881.9|0
1629375360000|2021-08-19 12:16:00|882.5|882.4|882.4|882.1|882.6|882.4|882.4|881.9|3500
1629375370000|2021-08-19 12:16:10|882.3|882|882.1|881.8|882.4|882|881.9|881.8|1080
1629375380000|2021-08-19 12:16:20|882.2||882||882.3||882||0
1629375400000|2021-08-19 12:16:40|881.9|881.6|882|881.5|882|881.6|881.7|881.2|1020
1629375410000|2021-08-19 12:16:50|881.9|881.6|882|881.6|882|881.6|881.9|881.6|0
1629375440000|2021-08-19 12:17:20|881.9|881.7|882|881.6|882|881.7|881.9|881.5|0
1629375460000|2021-08-19 12:17:40|881.9|881.5|882|881.5|882|881.5|881.9|881.5|0
1629375470000|2021-08-19 12:17:50|882.1|881.6|882.4|882|882.5|882.1|882.1|881.6|81
1629375480000|2021-08-19 12:18:00|882.3||882.3||882.3||882.3||0
1629375490000|2021-08-19 12:18:10|882.2|881.9|882.2|881.9|882.5|881.9|882.1|881.9|100
1629375500000|2021-08-19 12:18:20||882||882||882||882|0
1629375520000|2021-08-19 12:18:40|882.3|881.9|882.2|881.9|882.4|881.9|882.2|881.9|0
1629375540000|2021-08-19 12:19:00|882.1||882.2||882.3||882.1||0
1629375560000|2021-08-19 12:19:20|882.3||882.2||882.3||882.2||0
1629375570000|2021-08-19 12:19:30|882.3|882|882.3|882|882.3|882|882.2|882|0
1629375580000|2021-08-19 12:19:40|882.4|882.1|882.9|882.3|882.9|882.3|882.4|882.1|384
1629375600000|2021-08-19 12:20:00|882.8||882.8||882.8||882.8||0
1629375610000|2021-08-19 12:20:10|882.9|882.4|882.9|882.6|882.9|882.6|882.9|882.4|0
1629375620000|2021-08-19 12:20:20|883|882.7|883|882.7|883|882.9|882.8|882.6|4618
1629375630000|2021-08-19 12:20:30|883.2|882.8|883.2|882.9|883.2|883|883.2|882.8|3518
1629375640000|2021-08-19 12:20:40|883.1|882.8|882.9|882.7|883.1|882.8|882.9|882.7|0
1629375650000|2021-08-19 12:20:50|883||883.2||883.2||883||0
1629375660000|2021-08-19 12:21:00|883.1||883.1||883.1||883.1||0
1629375670000|2021-08-19 12:21:10|883|882.6|882.6|882.3|883|882.6|882.6|882.3|558
1629375680000|2021-08-19 12:21:20|882.7|882.4|882.8|882.6|882.8|882.6|882.7|882.4|506
1629375690000|2021-08-19 12:21:30|882.7|882.5|882.8|882.5|882.8|882.5|882.7|882.4|0
1629375700000|2021-08-19 12:21:40|882.7|882.3|882.6|882.3|882.7|882.3|882.6|882.3|4
1629375710000|2021-08-19 12:21:50||882.4||882.3||882.4||882.3|0
1629375720000|2021-08-19 12:22:00|882.5|882.4|882.6|882.3|882.6|882.4|882.5|882.3|1000
1629375730000|2021-08-19 12:22:10|882.5|882.5|882.3|882.1|882.6|882.5|882.3|882.1|4
1629375740000|2021-08-19 12:22:20|882.4|882.3|882.3|882.1|882.4|882.3|882.3|882.1|6
1629375750000|2021-08-19 12:22:30|882.4|882.2|882.7|882.3|882.8|882.4|882.4|882.2|516
1629375760000|2021-08-19 12:22:40|882.8|882.4|882.9|882.4|883|882.7|882.8|882.3|1169
1629375770000|2021-08-19 12:22:50||882.3||882.3||882.4||882.3|0
1629375780000|2021-08-19 12:23:00|883|882.5|883|882.7|883|882.7|883|882.5|1882
1629375800000|2021-08-19 12:23:20|883.1|882.8|883|882.7|883.2|883|883|882.7|805
1629375810000|2021-08-19 12:23:30||882.8||882.8||882.9||882.8|260
1629375830000|2021-08-19 12:23:50||882.7||882.7||882.7||882.7|0
1629375840000|2021-08-19 12:24:00|882.9||883||883||882.9||0
1629375850000|2021-08-19 12:24:10|882.9||883||883||882.9||0
1629375870000|2021-08-19 12:24:30|882.9|882.6|882.8|882.5|882.9|882.6|882.7|882.5|383
1629375890000|2021-08-19 12:24:50|882.9|882.6|882.9|882.7|883|882.7|882.9|882.6|435
1629375900000|2021-08-19 12:25:00|883|882.8|883|882.9|883.2|883|882.9|882.5|2344
1629375920000|2021-08-19 12:25:20|882.9|882.7|882.9|882.5|883|882.7|882.9|882.5|47
1629375930000|2021-08-19 12:25:30|882.8||882.9||882.9||882.8||0
1629375940000|2021-08-19 12:25:40|883||882.9||883||882.9||0
1629375950000|2021-08-19 12:25:50|882.8||882.8||882.8||882.8||75
1629375960000|2021-08-19 12:26:00|882.9||883||883||882.9||0
1629375980000|2021-08-19 12:26:20|882.9||882.9||882.9||882.9||0
1629376020000|2021-08-19 12:27:00|882.8||882.8||882.8||882.8||0
1629376030000|2021-08-19 12:27:10|882.7|882.4|882.7|882.3|882.7|882.4|882.5|882.3|1431
1629376040000|2021-08-19 12:27:20|882.6||882.7||882.7||882.6||0
1629376050000|2021-08-19 12:27:30|882.6||882.7||882.7||882.6||0
1629376060000|2021-08-19 12:27:40|882.8|882.4|883|882.9|883.2|883|882.8|882.4|1725
1629376070000|2021-08-19 12:27:50|||||||||194
1629376080000|2021-08-19 12:28:00||882.7||882.6||882.7||882.5|0
1629376100000|2021-08-19 12:28:20|882.9|882.5|882.9|882.5|882.9|882.5|882.9|882.5|0
1629376110000|2021-08-19 12:28:30|883||883||883||883||0
1629376130000|2021-08-19 12:28:50|882.9||882.9||882.9||882.9||0
1629376190000|2021-08-19 12:29:50|883|882.6|882.9|882.5|883|882.6|882.8|882.5|656
1629376200000|2021-08-19 12:30:00|883|882.6|883|882.6|883|882.6|883|882.6|0
1629376210000|2021-08-19 12:30:10|883.1|882.5|883|882.8|883.2|882.8|883|882.5|1356
1629376230000|2021-08-19 12:30:30|883.1|882.9|883|882.9|883.2|882.9|883|882.8|1442
1629376240000|2021-08-19 12:30:40|883.2|882.8|883|882.5|883.2|882.8|882.9|882.5|1332
1629376260000|2021-08-19 12:31:00|882.9|882.6|882.9|882.5|882.9|882.6|882.9|882.5|0
1629376280000|2021-08-19 12:31:20|882.5|882.3|882.4|881.9|882.5|882.3|882.4|881.9|1614
1629376290000|2021-08-19 12:31:30||881.7||881.8||881.8||881.7|0
1629376310000|2021-08-19 12:31:50||881.9||881.9||881.9||881.9|0
1629376320000|2021-08-19 12:32:00||882||882||882||882|0
1629376330000|2021-08-19 12:32:10||881.9||882||882||881.9|0
1629376370000|2021-08-19 12:32:50|882.5|882.1|882.4|882|882.5|882.2|882.4|882|1716
1629376380000|2021-08-19 12:33:00|882.3|882.1|882.3|882.1|882.3|882.1|882.3|882.1|0
1629376390000|2021-08-19 12:33:10||882||882||882.1||882|0
1629376400000|2021-08-19 12:33:20|882.2|881.9|882|881.7|882.2|881.9|882|881.7|235
1629376410000|2021-08-19 12:33:30|882.1|881.6|882.1|881.7|882.1|881.7|882|881.4|1450
1629376450000|2021-08-19 12:34:10||881.6||881.7||881.7||881.5|0
1629376480000|2021-08-19 12:34:40|882.2|881.8|882.1|881.7|882.3|881.8|882.1|881.7|1166
1629376500000|2021-08-19 12:35:00|882.2|881.8|882.1|881.8|882.4|881.9|882.1|881.8|268
1629376510000|2021-08-19 12:35:10|882.2|881.9|882.3|882.1|882.4|882.2|882.2|881.9|167
1629376520000|2021-08-19 12:35:20|882.4|882.2|882.4|882.2|882.4|882.2|882.4|882.1|106
1629376530000|2021-08-19 12:35:30|882.5|882.3|883|882.6|883|882.7|882.5|882.3|39225
1629376540000|2021-08-19 12:35:40|882.9|882.4|883|882.8|883.2|883.1|882.7|882.4|5982
1629376550000|2021-08-19 12:35:50|883.1|882.9|883|882.9|883.2|883|883|882.8|1665
1629376560000|2021-08-19 12:36:00|882.9|882.8|883.9|883.3|883.9|883.3|882.9|882.6|13256
1629376570000|2021-08-19 12:36:10|884|883.4|884.1|883.7|884.2|883.8|884|883.4|1290
1629376580000|2021-08-19 12:36:20||883.8||883.8||883.8||883.8|0
1629376590000|2021-08-19 12:36:30|884|883.7|883.8|883.4|884|883.7|883.8|883.3|2
1629376600000|2021-08-19 12:36:40|883.7|883.2|883.5|883|883.7|883.2|883.4|883|1017
1629376620000|2021-08-19 12:37:00||883.1||883.2||883.2||883.1|0
1629376630000|2021-08-19 12:37:10|883.4|883.1|883.3|882.9|883.4|883.1|883.3|882.9|791
1629376640000|2021-08-19 12:37:20|883.4|883|883.3|883|883.4|883|883.3|883|0
1629376650000|2021-08-19 12:37:30||883.1||883||883.1||883|0
1629376660000|2021-08-19 12:37:40|883.2|882.9|883.2|882.6|883.2|882.9|882.8|882.5|492
1629376670000|2021-08-19 12:37:50|883.1||883.1||883.1||883.1||0
1629376720000|2021-08-19 12:38:40|883|882.5|882.8|882.5|883|882.7|882.7|882.5|259
1629376730000|2021-08-19 12:38:50|882.9|882.6|882.9|882.8|882.9|882.8|882.8|882.6|87
1629376740000|2021-08-19 12:39:00|883.1|882.9|883.3|882.8|883.4|882.9|883.1|882.8|629
1629376760000|2021-08-19 12:39:20|883.4|882.9|883.3|882.8|883.4|882.9|883.3|882.8|0
1629376780000|2021-08-19 12:39:40||882.9||882.9||882.9||882.9|0
1629376790000|2021-08-19 12:39:50|883.4|883|884.1|883.6|884.3|883.6|883.4|883|340
1629376800000|2021-08-19 12:40:00|884|883.5|883.7|883.3|884|883.5|883.7|883.3|805
1629376810000|2021-08-19 12:40:10|883.8|883.4|883.7|883.3|883.9|883.4|883.7|883.3|0
1629376820000|2021-08-19 12:40:20|883.6|883.4|884.3|883.9|884.4|883.9|883.6|883.2|1201
1629376830000|2021-08-19 12:40:30|884.2|884|884.6|884.1|884.6|884.1|884.2|883.9|20
1629376840000|2021-08-19 12:40:40|884.7|884.2|884.3|883.9|885|884.4|884.3|883.8|595
1629376850000|2021-08-19 12:40:50|884.2|883.8|884.2|883.8|884.2|883.8|884.2|883.8|0
1629376860000|2021-08-19 12:41:00|884.1|883.6|884|883.5|884.1|883.6|883.9|883.5|565
1629376870000|2021-08-19 12:41:10|883.9||883.8||883.9||883.8||0
1629376880000|2021-08-19 12:41:20|883.9||883.9||883.9||883.9||0
1629376900000|2021-08-19 12:41:40|884|883.6|884.2|883.9|884.3|883.9|884|883.5|1092
1629376910000|2021-08-19 12:41:50|884.1|883.8|883.9|883.5|884.1|883.8|883.9|883.5|811
1629376920000|2021-08-19 12:42:00|884|883.6|884.1|883.6|884.2|883.6|884|883.6|0
1629376930000|2021-08-19 12:42:10|884.2|883.7|884.3|883.8|884.3|883.8|884.2|883.5|0
1629376940000|2021-08-19 12:42:20|884.4|883.9|884.9|884.4|884.9|884.4|884.4|883.9|1630
1629376950000|2021-08-19 12:42:30|884.8|884.3|884.4|884|884.8|884.3|884.4|884|48
1629376960000|2021-08-19 12:42:40|884.3|884.1|884.5|884.1|884.5|884.1|884.2|884.1|0
1629376970000|2021-08-19 12:42:50|884.7|884.2|885|884.3|885|884.4|884.7|884.2|200
1629376980000|2021-08-19 12:43:00|885.1|884.9|885.1|884.5|885.2|884.9|884.9|884.3|2000
1629376990000|2021-08-19 12:43:10|885|884.3|884.6|884.1|885|884.3|884.6|884.1|630
1629377000000|2021-08-19 12:43:20|884.5|884|883.9|883.7|884.5|884|883.9|883.6|119
1629377010000|2021-08-19 12:43:30|884|883.6|883.7|883.6|884.2|883.6|883.7|883.5|3267
1629377020000|2021-08-19 12:43:40|883.8|883.5|884.2|883.7|884.2|883.7|883.8|883.3|536
1629377030000|2021-08-19 12:43:50|884.3|883.6|884.2|883.4|884.3|883.6|884.2|883.4|0
1629377040000|2021-08-19 12:44:00||883.6||883.6||883.6||883.6|0
1629377050000|2021-08-19 12:44:10||883.7||883.7||883.7||883.7|0
1629377110000|2021-08-19 12:45:10|884.1||884||884.1||883.9||0
1629377120000|2021-08-19 12:45:20|884.1||884.1||884.1||884.1||0
1629377130000|2021-08-19 12:45:30|884||884||884.1||884||226
1629377140000|2021-08-19 12:45:40|883.9|883.5|883.9|883.4|883.9|883.7|883.6|883.4|865
1629377150000|2021-08-19 12:45:50|883.8||883.8||883.8||883.8||0
1629377160000|2021-08-19 12:46:00|884|883.5|884.5|883.8|884.5|883.8|884|883.5|474
1629377170000|2021-08-19 12:46:10|884.4||884.4||884.4||884.4||0
1629377210000|2021-08-19 12:46:50|884.5|883.9|885.1|884.6|885.3|884.6|884.5|883.9|132
1629377220000|2021-08-19 12:47:00|885|884.4|885|884.4|885|884.4|885|884.4|0
1629377230000|2021-08-19 12:47:10|884.9||885||885||884.9||0
1629377240000|2021-08-19 12:47:20|885.1|884.6|885.2|884.6|885.4|885|885.1|884.6|11
1629377250000|2021-08-19 12:47:30|885.1||885.1||885.1||885.1||0
1629377260000|2021-08-19 12:47:40||884.7||884.7||884.7||884.6|0
1629377270000|2021-08-19 12:47:50||884.6||884.7||884.7||884.6|0
1629377280000|2021-08-19 12:48:00|885|884.6|885|884.6|885|884.6|885|884.6|0
1629377290000|2021-08-19 12:48:10||884.7||884.6||884.7||884.6|0
1629377320000|2021-08-19 12:48:40|884.9|884.5|884.9|884.5|884.9|884.5|884.6|884.4|844
1629377330000|2021-08-19 12:48:50||884.6||884.6||884.6||884.6|0
1629377340000|2021-08-19 12:49:00|885|884.7|885|884.7|885|884.7|885|884.7|347
1629377350000|2021-08-19 12:49:10|884.9|884.6|885|884.6|885|884.6|884.9|884.5|0
1629377360000|2021-08-19 12:49:20|884.9|884.7|884.9|884.6|885|884.9|884.9|884.6|1629
1629377370000|2021-08-19 12:49:30|885|884.5|884.8|884.5|885|884.5|884.7|884.5|0
1629377380000|2021-08-19 12:49:40|884.9||884.9||884.9||884.9||0
1629377390000|2021-08-19 12:49:50|885|884.6|885|884.6|885|884.6|885|884.6|0
1629377400000|2021-08-19 12:50:00||884.7||884.6||884.7||884.6|0
1629377410000|2021-08-19 12:50:10|884.9|884.5|884.9|884.5|884.9|884.5|884.9|884.5|0
1629377420000|2021-08-19 12:50:20|885|884.6|885|884.7|885|884.7|885|884.6|318
1629377480000|2021-08-19 12:51:20|885.1|885|885.3|884.9|885.3|885|885.1|884.7|30
1629377490000|2021-08-19 12:51:30|885.2||885.2||885.2||885.2||0
1629377500000|2021-08-19 12:51:40|885.3||885.3||885.3||885.3||0
1629377580000|2021-08-19 12:53:00|885.2||885.3||885.3||885.2||0
1629377590000|2021-08-19 12:53:10|885.4|885|885.7|885.4|885.8|885.4|885.3|885|1472
1629377600000|2021-08-19 12:53:20|885.8|885.5|885.5|885.3|886.2|885.7|885.5|885.3|1917
1629377610000|2021-08-19 12:53:30|885.4|885.4|885.2|884.8|885.5|885.4|885.1|884.7|1770
1629377620000|2021-08-19 12:53:40|885.1|884.6|884.8|884.1|885.1|884.6|884.8|884.1|49
1629377630000|2021-08-19 12:53:50|884.5|884|884.4|883.8|884.5|884|884.4|883.8|0
1629377640000|2021-08-19 12:54:00|884.5|883.7|884.4|883.5|884.5|883.7|884.4|883.5|0
1629377660000|2021-08-19 12:54:20|884.3|883.4|883.9|883.3|884.3|883.4|883.9|883.2|0
1629377670000|2021-08-19 12:54:30|883.8|883.2|883.6|882.9|883.8|883.2|883.6|882.9|0
1629377680000|2021-08-19 12:54:40|883.5|883|883.5|882.9|883.5|883|883.5|882.9|0
1629377690000|2021-08-19 12:54:50||883||883.1||883.1||882.9|0
1629377700000|2021-08-19 12:55:00||883.2||883.2||883.2||883.2|0
1629377720000|2021-08-19 12:55:20|883.7|883.3|884.1|883.5|884.1|883.5|883.6|883.2|235
1629377730000|2021-08-19 12:55:30|884||883.9||884||883.9||0
1629377750000|2021-08-19 12:55:50|883.8|883.4|883.9|883.2|883.9|883.4|883.5|883.1|592
1629377790000|2021-08-19 12:56:30||883.3||883.4||883.4||883.3|0
1629377800000|2021-08-19 12:56:40|883.8|883.5|883.8|883.5|883.8|883.6|883.8|883.5|144
1629377820000|2021-08-19 12:57:00|883.7|883.3|883.7|883.3|883.7|883.3|883.5|883.3|260
1629377830000|2021-08-19 12:57:10|883.6||883.6||883.6||883.6||0
1629377840000|2021-08-19 12:57:20|883.3|883.2|882.9|882.4|883.3|883.2|882.9|882.4|3348
1629377850000|2021-08-19 12:57:30|882.4|882.3|882.7|882.2|882.7|882.3|882.4|882.1|3000
1629377870000|2021-08-19 12:57:50|882.6|882.3|882.6|882.2|882.6|882.3|882.6|882.2|0
1629377900000|2021-08-19 12:58:20|882.2|882|882.1|881.8|882.2|882|882.1|881.8|941
1629377910000|2021-08-19 12:58:30|882.2|881.9|882.2|881.9|882.2|882|882.2|881.8|250
1629377920000|2021-08-19 12:58:40||881.8||881.8||881.9||881.8|0
1629377940000|2021-08-19 12:59:00|881.9|881.9|882.2|881.9|882.2|881.9|881.9|881.8|225
1629377950000|2021-08-19 12:59:10|882|881.8|881.9|881.6|882.2|881.8|881.9|881.6|3072
1629377960000|2021-08-19 12:59:20|881.8||881.8||881.8||881.8||0
1629377970000|2021-08-19 12:59:30|881.9|881.7|882.3|881.7|882.3|881.7|881.9|881.7|2027
1629377990000|2021-08-19 12:59:50|882.2|882.1|882.3|882.1|882.3|882.1|882.2|882.1|285
1629378000000|2021-08-19 13:00:00|882.4|882.2|882.4|881.9|882.6|882.2|882.4|881.9|448
1629378010000|2021-08-19 13:00:10|882.3||882.3||882.4||882.2||0
1629378020000|2021-08-19 13:00:20|882.4|882|882.7|882.4|882.7|882.4|882.4|881.9|993
1629378030000|2021-08-19 13:00:30|882.6|882.5|882.7|882.4|882.7|882.5|882.6|882.3|1050
1629378040000|2021-08-19 13:00:40|882.6|882.3|882.6|882.3|882.7|882.3|882.5|882.3|0
1629378050000|2021-08-19 13:00:50|882.5|882.2|882.6|882.2|882.6|882.2|882.4|882.2|73
1629378060000|2021-08-19 13:01:00|882.5|882.3|882.6|882.3|882.6|882.3|882.5|882.3|0
1629378070000|2021-08-19 13:01:10|882.7|882.1|882.7|882.4|882.7|882.5|882.7|882.1|566
1629378080000|2021-08-19 13:01:20|882.6|882.5|882.6|882.2|882.6|882.5|882.6|882.1|7
1629378090000|2021-08-19 13:01:30||882.4||882.4||882.4||882.1|4
1629378100000|2021-08-19 13:01:40|882.7|882.6|882.7|882.4|882.9|882.6|882.7|882.4|4904
1629378110000|2021-08-19 13:01:50|882.6|882.3|882.4|882.1|882.6|882.3|882.4|882.1|320
1629378120000|2021-08-19 13:02:00|882.5|882.2|882.8|882.6|882.8|882.6|882.5|882.2|1131
1629378130000|2021-08-19 13:02:10||882.4||882.4||882.4||882.3|0
1629378140000|2021-08-19 13:02:20|882.9|882.5|883.3|882.9|883.5|882.9|882.9|882.5|654
1629378160000|2021-08-19 13:02:40|883.4|883|883.8|883.2|883.8|883.2|883.4|883|0
1629378180000|2021-08-19 13:03:00|883.7||883.6||883.7||883.6||0
1629378200000|2021-08-19 13:03:20|883.7||883.7||883.7||883.7||0
1629378210000|2021-08-19 13:03:30|883.6||883.6||883.6||883.6||0
1629378220000|2021-08-19 13:03:40|883.7|883.3|883.9|883.3|884.1|883.3|883.7|883.3|0
1629378230000|2021-08-19 13:03:50|884|883.4|884.3|883.8|884.3|883.8|884|883.4|50
1629378240000|2021-08-19 13:04:00|884.2||884.2||884.2||884.2||0
1629378260000|2021-08-19 13:04:20|884.1|883.7|883.6|883.3|884.1|883.7|883.6|883.3|3281
1629378270000|2021-08-19 13:04:30|883.7|883.4|883.7|883.6|884|883.6|883.7|883.4|2792
1629378280000|2021-08-19 13:04:40|883.9|883.7|884|883.6|884.1|883.7|883.7|883.6|566
1629378290000|2021-08-19 13:04:50||883.5||883.5||883.5||883.5|0
1629378300000|2021-08-19 13:05:00|884.1|883.6|884|883.6|884.1|883.7|884|883.6|0
1629378330000|2021-08-19 13:05:30|884.1|883.7|884|883.6|884.1|883.7|884|883.6|500
1629378340000|2021-08-19 13:05:40|883.9|883.7|884|883.6|884|883.7|883.9|883.6|0
1629378350000|2021-08-19 13:05:50|884.1|883.7|884.2|883.7|884.4|883.7|884.1|883.7|0
1629378360000|2021-08-19 13:06:00|884.1|883.6|883.8|883.4|884.1|883.6|883.7|883.4|235
1629378370000|2021-08-19 13:06:10|883.9|883.5|884.1|883.5|884.1|883.5|883.9|883.5|0
1629378380000|2021-08-19 13:06:20|884||884.1||884.1||884||0
1629378390000|2021-08-19 13:06:30|884||884.1||884.1||884||0
1629378400000|2021-08-19 13:06:40|884.2|883.6|884.5|884.1|884.6|884.1|884.2|883.6|518
1629378420000|2021-08-19 13:07:00|884.6|884.2|884.9|884.5|884.9|884.5|884.6|884.2|261
1629378450000|2021-08-19 13:07:30|885|884.6|885.8|885.2|885.8|885.2|885|884.6|1598
1629378460000|2021-08-19 13:07:40|885.7|885.1|885.7|885.1|885.7|885.1|885.7|885.1|0
1629378470000|2021-08-19 13:07:50|885.6||885.5||885.6||885.5||0
1629378480000|2021-08-19 13:08:00|885.4|885|885.5|885|885.6|885.2|885.2|885|185
1629378490000|2021-08-19 13:08:10|885.6|885.1|885.8|885.3|885.9|885.4|885.6|885.1|0
1629378500000|2021-08-19 13:08:20|885.9|885.4|885.9|885.6|886.4|885.9|885.9|885.4|834
1629378510000|2021-08-19 13:08:30|886||885.9||886||885.9||0
1629378520000|2021-08-19 13:08:40|886|885.7|886.2|885.7|886.2|885.7|886|885.7|0
1629378530000|2021-08-19 13:08:50|||||||||100
1629378540000|2021-08-19 13:09:00|886.4|885.8|886.4|885.9|886.5|885.9|886.4|885.8|1012
1629378550000|2021-08-19 13:09:10||885.8||885.8||885.9||885.8|0
1629378560000|2021-08-19 13:09:20||885.9||885.9||885.9||885.9|0
1629378570000|2021-08-19 13:09:30|886.5|886|886.8|886.3|886.9|886.3|886.5|886|0
1629378580000|2021-08-19 13:09:40|886.7|886.2|885.9|885.5|886.7|886.2|885.9|885.5|2754
1629378590000|2021-08-19 13:09:50|885.8|885.3|885.7|885.1|885.9|885.4|885.7|885.1|0
1629378600000|2021-08-19 13:10:00|885.6|885.2|885.6|885.3|885.6|885.3|885.6|885.2|0
1629378620000|2021-08-19 13:10:20|885.7|885.4|886.4|885.9|886.4|885.9|885.7|885.4|491
1629378630000|2021-08-19 13:10:30|886.2|885.7|886.5|886|886.5|886|886.2|885.7|0
1629378650000|2021-08-19 13:10:50|886|885.9|885.8|885.2|886|885.9|885.8|885.2|1065
1629378660000|2021-08-19 13:11:00|885.9|885.3|885.9|885.3|885.9|885.5|885.9|885.3|150
1629378670000|2021-08-19 13:11:10||885.5||885.3||885.5||885.3|0
1629378680000|2021-08-19 13:11:20||885.5||885.3||885.5||885.3|0
1629378690000|2021-08-19 13:11:30||885.5||885.5||885.5||885.5|0
1629378710000|2021-08-19 13:11:50|885.8||885.8||885.8||885.8||0
1629378720000|2021-08-19 13:12:00|885.7|885.6|885.8|885.5|885.8|885.6|885.7|885.5|2128
1629378750000|2021-08-19 13:12:30|885.9|885.6|886|885.8|886|885.8|885.9|885.6|1855
1629378760000|2021-08-19 13:12:40|886.1|885.9|886.6|886.2|886.7|886.2|886.1|885.9|7402
1629378770000|2021-08-19 13:12:50|886.5|886.3|886.8|886.3|886.8|886.3|886.5|886|0
1629378780000|2021-08-19 13:13:00|886.3|886.1|886.5|886|886.6|886.3|886.3|885.9|2926
1629378790000|2021-08-19 13:13:10||886.1||886.1||886.1||886|0
1629378800000|2021-08-19 13:13:20|886.6|886.2|886.7|886.4|886.7|886.4|886.6|886.1|0
1629378810000|2021-08-19 13:13:30|886.6|886.3|886.3|885.9|886.6|886.3|886.2|885.8|269
1629378820000|2021-08-19 13:13:40||885.8||885.8||885.9||885.8|0
1629378830000|2021-08-19 13:13:50|886.2|885.9|886.6|886|886.6|886.1|886.2|885.8|166
1629378840000|2021-08-19 13:14:00|886.7|886.1|887|886.4|887|886.4|886.6|886.1|200
1629378850000|2021-08-19 13:14:10|887.1|886.6|887.2|886.8|887.3|886.8|887.1|886.6|400
1629378860000|2021-08-19 13:14:20|887.3||887.2||887.3||887.2||0
1629378870000|2021-08-19 13:14:30|887.3|886.9|887.5|886.9|887.6|886.9|887.3|886.9|0
1629378880000|2021-08-19 13:14:40|887.4|887.1|887.2|886.8|887.5|887.1|887.2|886.8|1180
1629378890000|2021-08-19 13:14:50|887.3|886.9|887.3|886.9|887.3|886.9|887.2|886.8|350
1629378900000|2021-08-19 13:15:00|887.2|886.8|886.9|886.5|887.2|886.8|886.7|886.4|1352
1629378910000|2021-08-19 13:15:10|886.8|886.4|886.9|886.4|886.9|886.5|886.8|886.4|0
1629378920000|2021-08-19 13:15:20|887|886.5|887.7|887.1|887.8|887.1|887|886.5|1649
1629378930000|2021-08-19 13:15:30|887.8||887.9||887.9||887.8||0
1629378940000|2021-08-19 13:15:40|887.8||887.8||887.8||887.8||0
1629378950000|2021-08-19 13:15:50|887.9||887.9||887.9||887.9||0
1629378960000|2021-08-19 13:16:00|888|887.2|888.3|887.8|888.5|888|888|887.2|149
1629378970000|2021-08-19 13:16:10|888.2||888.2||888.2||888.2||0
1629378980000|2021-08-19 13:16:20||887.9||887.9||887.9||887.9|10
1629378990000|2021-08-19 13:16:30|888.1|887.5|887.9|887.2|888.1|887.5|887.9|887.2|4174
1629379000000|2021-08-19 13:16:40|888|887.4|888.6|888|888.6|888|887.9|887.4|1462
1629379010000|2021-08-19 13:16:50|888.5|887.9|888.5|888|888.5|888|888.4|887.9|330
1629379020000|2021-08-19 13:17:00|888.4|887.9|888.2|887.8|888.4|887.9|888.1|887.7|18
1629379030000|2021-08-19 13:17:10|888.3|887.9|888.4|887.8|888.5|888|888.3|887.7|389
1629379040000|2021-08-19 13:17:20||887.9||887.9||887.9||887.9|0
1629379050000|2021-08-19 13:17:30|888.3|887.8|888.3|887.8|888.3|887.8|888.3|887.8|0
1629379070000|2021-08-19 13:17:50|888.2|887.6|888|887.4|888.2|887.6|887.9|887.4|233
1629379080000|2021-08-19 13:18:00|887.9||887.9||887.9||887.9||0
1629379100000|2021-08-19 13:18:20||887.5||887.5||887.5||887.5|0
1629379110000|2021-08-19 13:18:30|887.8|887.4|888.1|887.6|888.1|887.6|887.8|887.4|1026
1629379120000|2021-08-19 13:18:40|888.2|887.7|888.1|887.5|888.2|887.7|888|887.4|0
1629379130000|2021-08-19 13:18:50|888.2|887.6|888.5|887.8|888.5|887.8|888.2|887.6|0
1629379140000|2021-08-19 13:19:00|888.4||888.4||888.4||888.4||0
1629379150000|2021-08-19 13:19:10|888.5|887.9|888.4|887.9|888.5|887.9|888|887.9|55
1629379160000|2021-08-19 13:19:20|888.3|887.8|888.5|888|888.5|888|887.8|887.4|2138
1629379170000|2021-08-19 13:19:30|888.6|888.1|889|888.3|889|888.3|888.6|888.1|819
1629379180000|2021-08-19 13:19:40||888.4||888.6||888.6||888.4|0
1629379190000|2021-08-19 13:19:50||888.7||888.7||888.8||888.7|0
1629379200000|2021-08-19 13:20:00|888.9|888.6|889|888.6|889|888.6|888.8|888.6|777
1629379210000|2021-08-19 13:20:10|888.9|888.5|888.9|888.5|889|888.5|888.8|888.5|383
1629379220000|2021-08-19 13:20:20|889|888.6|889|888.6|889|888.6|889|888.6|382
1629379230000|2021-08-19 13:20:30|888.9|888.5|889|888.6|889|888.6|888.8|888.5|0
1629379240000|2021-08-19 13:20:40||888.5||888.6||888.6||888.5|0
1629379250000|2021-08-19 13:20:50||888.5||888.6||888.6||888.5|0
1629379260000|2021-08-19 13:21:00|889.1|888.7|888.8|888.5|889.5|888.9|888.8|888.5|1493
1629379270000|2021-08-19 13:21:10||888.6||888.3||888.6||888.2|0
1629379280000|2021-08-19 13:21:20|888.7|888.2|888.9|888.6|889.1|888.6|888.6|888.2|943
1629379290000|2021-08-19 13:21:30|888.7|888.5|888.6|888.4|888.7|888.5|888.6|888.2|192
1629379310000|2021-08-19 13:21:50|888.5|888.2|888.5|887.8|888.6|888.2|888.3|887.7|537
1629379320000|2021-08-19 13:22:00|888.4||888.3||888.4||888.3||0
1629379330000|2021-08-19 13:22:10|888.2|887.9|888.4|887.8|888.4|887.9|888.1|887.8|432
1629379360000|2021-08-19 13:22:40|888.3|887.6|888.2|887.6|888.3|887.6|887.4|887.2|6594
1629379370000|2021-08-19 13:22:50|888.3|887.7|888.5|887.9|888.6|888.1|888.3|887.7|539
1629379380000|2021-08-19 13:23:00|888.6|888|888.5|888.3|888.6|888.3|888.5|888|146
1629379390000|2021-08-19 13:23:10||888.2||888.3||888.3||888.2|0
1629379400000|2021-08-19 13:23:20|888.4|888.2|888.4|887.8|888.4|888.2|888|887.7|760
1629379430000|2021-08-19 13:23:50||887.9||887.9||887.9||887.9|11
1629379450000|2021-08-19 13:24:10|888.3|887.8|888.3|887.8|888.3|887.9|888|887.7|1100
1629379460000|2021-08-19 13:24:20|888.4|887.7|888.2|887.7|888.5|887.7|888.2|887.7|0
1629379480000|2021-08-19 13:24:40|888.3|887.8|888.3|887.8|888.3|887.8|888.3|887.8|0
1629379500000|2021-08-19 13:25:00|888.4|887.9|888.9|888.4|889.1|888.7|888.4|887.9|3118
1629379510000|2021-08-19 13:25:10|889|888.5|889|888.5|889.1|888.5|888.9|888.4|0
1629379520000|2021-08-19 13:25:20|889.1||889.1||889.1||889.1||0
1629379530000|2021-08-19 13:25:30|||||||||400
1629379540000|2021-08-19 13:25:40|889||889||889||889||0
1629379550000|2021-08-19 13:25:50|888.9|888.4|888.7|888.4|888.9|888.4|888.6|888.3|846
1629379570000|2021-08-19 13:26:10|888.8|888.3|889.2|888.5|889.3|888.6|888.8|888.3|0
1629379580000|2021-08-19 13:26:20|889.1||889.1||889.1||889.1||0
1629379590000|2021-08-19 13:26:30|889.2|888.6|889.4|888.8|889.4|888.8|889.2|888.6|0
1629379600000|2021-08-19 13:26:40|889.3|888.9|889.2|888.9|889.3|888.9|889.2|888.9|129
1629379610000|2021-08-19 13:26:50|889.1|888.8|888.8|888.3|889.1|888.8|888.7|888.3|888
1629379620000|2021-08-19 13:27:00|888.7|888.4|888.9|888.4|888.9|888.4|888.7|888.3|0
1629379630000|2021-08-19 13:27:10|888.8||888.8||888.8||888.8||0
1629379640000|2021-08-19 13:27:20|888.9|888.5|888.8|888.5|888.9|888.5|888.8|888.5|0
1629379650000|2021-08-19 13:27:30|888.7|888.3|887.9|887.3|888.7|888.3|887.9|887.3|713
1629379660000|2021-08-19 13:27:40|888||888.1||888.1||888||0
1629379670000|2021-08-19 13:27:50|888.2|887.4|888.5|887.9|888.5|887.9|888.2|887.4|449
1629379680000|2021-08-19 13:28:00|888.6||888.7||888.7||888.6||0
1629379690000|2021-08-19 13:28:10|888.8||888.8||888.8||888.8||0
1629379700000|2021-08-19 13:28:20|888.7|888|888.5|888|888.7|888.3|888.1|887.9|947
1629379720000|2021-08-19 13:28:40|888.4||888.4||888.4||888.4||0
1629379730000|2021-08-19 13:28:50|888.3|887.9|888.2|887.7|888.3|887.9|888.1|887.6|1
1629379740000|2021-08-19 13:29:00|888.1|887.9|888.6|888.1|888.6|888.1|888.1|887.9|0
1629379750000|2021-08-19 13:29:10|888.7|888.3|888.9|888.4|889|888.6|888.7|888.3|0
1629379760000|2021-08-19 13:29:20|888.8||888.8||888.8||888.8||0
1629379770000|2021-08-19 13:29:30|888.9||888.6||888.9||888.6||0
1629379800000|2021-08-19 13:30:00|888.7|888.5|888.3|887.9|889|888.5|888.1|887.7|2004
1629379810000|2021-08-19 13:30:10|888.2|888|888.5|888|888.6|888.1|888.2|887.9|649
1629379820000|2021-08-19 13:30:20|888.6|888.1|889|888.6|889|888.7|888.6|888|1449
1629379830000|2021-08-19 13:30:30|888.9|888.5|888.6|888.3|888.9|888.5|888.5|888.3|743
1629379840000|2021-08-19 13:30:40|888.5|888.1|889.3|888.7|889.4|888.7|888.4|888.1|4327
1629379850000|2021-08-19 13:30:50|889.2|888.6|889.1|888.5|889.2|888.7|888.6|888.4|1521
1629379860000|2021-08-19 13:31:00|889.2|888.6|889.8|889.3|889.9|889.4|889.2|888.6|952
1629379870000|2021-08-19 13:31:10|889.7|889.2|889.6|889.2|889.7|889.2|889.6|889.2|224
1629379880000|2021-08-19 13:31:20|889.5|889.1|889.9|889.5|890|889.5|889.4|889.1|2416
1629379890000|2021-08-19 13:31:30|889.8|889.3|889.8|889.3|889.9|889.5|889.6|889.3|1714
1629379900000|2021-08-19 13:31:40|889.6|889.1|889.3|889.1|889.6|889.1|889.3|889.1|590
1629379910000|2021-08-19 13:31:50|889.2|889|889.6|889.3|889.7|889.3|889.1|889|764
1629379920000|2021-08-19 13:32:00|889.7|889.4|890|889.5|890|889.5|889.7|889.3|266
1629379930000|2021-08-19 13:32:10|889.9|889.3|889.8|889.3|889.9|889.3|889.8|889.3|0
1629379940000|2021-08-19 13:32:20|889.3|889.1|889.8|889.3|889.9|889.5|889.3|889.1|6127
1629379950000|2021-08-19 13:32:30|889.9|889.4|890|889.4|890|889.4|889.9|889.4|0
1629379960000|2021-08-19 13:32:40|889.9|889.5|889.9|889.5|889.9|889.5|889.9|889.5|0
1629379970000|2021-08-19 13:32:50|890||889.9||890||889.9||0
1629379980000|2021-08-19 13:33:00|890|889.3|889.6|889.3|890|889.5|889.5|889.3|1369
1629379990000|2021-08-19 13:33:10|889.7|889.4|890|889.7|890.5|890|889.6|889.3|17336
1629380000000|2021-08-19 13:33:20|889.9|889.6|890|889.9|890.4|890|889.9|889.5|10118
1629380010000|2021-08-19 13:33:30|890.1|890|890|889.9|890.4|890|890|889.9|12894
1629380020000|2021-08-19 13:33:40|890.1|890|890|889.9|890.3|890|890|889.9|3479
1629380030000|2021-08-19 13:33:50|890.1|890|890|889.9|890.3|890|890|889.9|7686
1629380040000|2021-08-19 13:34:00|890.1|890|890.7|890.4|890.8|890.5|889.9|889.7|11675
1629380050000|2021-08-19 13:34:10|890.8|890.5|891.1|890.8|891.2|891.1|890.8|890.5|4097
1629380060000|2021-08-19 13:34:20|891.2|891|891.2|890.8|891.2|891|891.1|890.8|951
1629380070000|2021-08-19 13:34:30|891.3|891|892.1|891.6|892.1|891.6|891.3|891|274
1629380080000|2021-08-19 13:34:40|892|891.5|891.4|891|892|891.6|891|890.5|3142
1629380090000|2021-08-19 13:34:50|891|890.9|890.7|890.2|891|890.9|890.7|890.1|460
1629380100000|2021-08-19 13:35:00|890.6|890.1|889.9|889.6|890.6|890.1|889.9|889.6|1052
1629380110000|2021-08-19 13:35:10|890|889.7|890|889.6|890.1|889.7|889.9|889.6|0
1629380120000|2021-08-19 13:35:20|889.9|889.4|889.7|889.1|889.9|889.4|889.4|888.8|140
1629380130000|2021-08-19 13:35:30|889.6|888.9|889.2|888.8|889.6|888.9|889.2|888.6|1007
1629380140000|2021-08-19 13:35:40|889.3|888.9|889.9|889.3|889.9|889.3|889.3|888.8|1417
1629380150000|2021-08-19 13:35:50|889.8|889.1|889.6|889|889.8|889.3|889.6|888.8|472
1629380160000|2021-08-19 13:36:00|889.7|888.8|889.4|888.8|889.7|888.8|889.4|888.8|0
1629380170000|2021-08-19 13:36:10|889.3|888.6|889.1|888.5|889.3|888.6|889|888.3|525
1629380180000|2021-08-19 13:36:20|889.2|888.6|889.6|889|889.6|889.2|889.2|888.6|1625
1629380190000|2021-08-19 13:36:30|889.5|888.9|888.6|887.9|889.5|888.9|888.6|887.8|757
1629380200000|2021-08-19 13:36:40|888.7|888|888.4|888|888.9|888.5|888.4|888|1561
1629380210000|2021-08-19 13:36:50|888.3|887.7|888.5|888|888.5|888|888.2|887.6|1320
1629380220000|2021-08-19 13:37:00|888.6|888.1|888.9|888.4|889.1|888.6|888.3|888.1|7760
1629380230000|2021-08-19 13:37:10||888.5||888.5||888.5||888.5|0
1629380240000|2021-08-19 13:37:20|889|888.7|889.6|889|889.7|889|889|888.7|511
1629380250000|2021-08-19 13:37:30|889.5|888.7|889.5|888.8|889.5|888.8|889.2|888.7|226
1629380260000|2021-08-19 13:37:40|888.8|888.7|888.5|888.1|889.4|888.8|888.3|887.8|6668
1629380270000|2021-08-19 13:37:50|888.4|888|888|887.3|888.5|888|888|887.1|1716
1629380280000|2021-08-19 13:38:00|888.1|887.4|888.2|888|888.2|888|888.1|887.4|940
1629380290000|2021-08-19 13:38:10|888.1|887.7|888|887.3|888.1|887.8|887.8|887.3|1556
1629380310000|2021-08-19 13:38:30|887.9|887.2|887.6|887|887.9|887.2|887.4|886.8|1170
1629380320000|2021-08-19 13:38:40|887.5|886.9|886.9|886.3|887.5|886.9|886.9|886.2|1377
1629380330000|2021-08-19 13:38:50|886.8|886.4|886.8|886.5|886.9|886.5|886.6|886.4|733
1629380340000|2021-08-19 13:39:00|886.7|886.4|886.8|886.4|886.8|886.4|886.5|886.2|1836
1629380350000|2021-08-19 13:39:10|886.9|886.5|886.9|886.4|887.2|886.9|886.8|886.4|1075
1629380360000|2021-08-19 13:39:20|887|886.6|886.8|886.4|887.3|886.9|886.7|886.4|805
1629380370000|2021-08-19 13:39:30|886.7|886.3|886|885.1|886.7|886.3|886|885|1758
1629380380000|2021-08-19 13:39:40|885.9|885|885.7|885.1|885.9|885.1|885.7|884.8|446
1629380390000|2021-08-19 13:39:50|885.8|885.2|886.2|885.7|886.2|885.7|885.7|885.1|4975
1629380400000|2021-08-19 13:40:00|886.3|885.8|886.6|885.9|886.6|885.9|886.3|885.8|439
1629380420000|2021-08-19 13:40:20|886.4|885.7|886.1|885.7|886.4|885.7|886|885.7|1257
1629380430000|2021-08-19 13:40:30|886.2|885.5|885.6|885.4|886.2|885.5|885.6|885.3|635
1629380440000|2021-08-19 13:40:40|885.7|885.1|886|885.3|886|885.3|885.6|885.1|259
1629380450000|2021-08-19 13:40:50|885.8|885.5|886|885.5|886|885.5|885.8|885.5|300
1629380460000|2021-08-19 13:41:00|885.8|885.6|885.7|885.3|886.2|885.8|885.7|885.2|2287
1629380470000|2021-08-19 13:41:10|885.9|885.4|885.8|885.2|886.1|885.4|885.5|885.2|568
1629380480000|2021-08-19 13:41:20|886|885.1|885.8|885.2|886|885.4|885.8|885.1|150
1629380490000|2021-08-19 13:41:30|885.7|885.1|885.7|885.1|885.7|885.1|885.4|885|0
1629380500000|2021-08-19 13:41:40|885.5|885|885.7|885.3|885.7|885.3|885.5|885|0
1629380510000|2021-08-19 13:41:50||885.1||885.4||885.4||885|0
1629380520000|2021-08-19 13:42:00|885.6|885.1|885.4|885|885.6|885.3|885.3|885|261
1629380530000|2021-08-19 13:42:10|885.6|885.1|886.1|885.5|886.4|885.5|885.4|885|594
1629380540000|2021-08-19 13:42:20|886.3||886||886.3||886||0
1629380550000|2021-08-19 13:42:30|886.1|885.6|886.1|885.7|886.3|885.7|886.1|885.6|0
1629380560000|2021-08-19 13:42:40|886.3||886.1||886.3||886.1||0
1629380570000|2021-08-19 13:42:50|886.3|886|887.1|886.4|887.1|886.5|886.2|885.7|1324
1629380580000|2021-08-19 13:43:00|886.9|886.5|887.1|886.5|887.1|886.5|886.9|886.4|0
1629380590000|2021-08-19 13:43:10|886.9|886.6|886.6|886.2|887.1|886.6|886.6|885.8|443
1629380600000|2021-08-19 13:43:20|886.7||886.7||886.7||886.7||0
1629380610000|2021-08-19 13:43:30|886.6|885.9|886.3|885.7|886.6|885.9|886.1|885.3|433
1629380620000|2021-08-19 13:43:40|886.1|885.4|885.8|885|886.1|885.4|885.3|885|1177
1629380630000|2021-08-19 13:43:50||885.1||885||885.1||885|0
1629380640000|2021-08-19 13:44:00|885.7|884.8|885.2|884.8|885.7|884.8|885.2|884.5|502
1629380660000|2021-08-19 13:44:20|885.3|884.9|886.1|885.3|886.2|885.3|885.3|884.8|732
1629380670000|2021-08-19 13:44:30|886.2|885.4|886.2|885.6|886.2|885.6|885.7|885|1405
1629380680000|2021-08-19 13:44:40|886|885.4|885.7|885.4|886.2|885.5|885.5|885|209
1629380690000|2021-08-19 13:44:50|885.8|885.2|886|885.4|886.1|885.4|885.5|885|1849
1629380700000|2021-08-19 13:45:00|886.1|885.2|885.7|885|886.1|885.2|885.1|885|1086
1629380710000|2021-08-19 13:45:10|885.8|885.1|886|885.3|886|885.5|885.7|885.1|225
1629380720000|2021-08-19 13:45:20|886.1|885.5|886|885.5|886.1|885.5|886|885.3|0
1629380730000|2021-08-19 13:45:30|886.1|885.6|886.4|885.6|886.4|885.6|886.1|885.6|0
1629380740000|2021-08-19 13:45:40|886.3||886.1||886.3||886.1||0
1629380750000|2021-08-19 13:45:50|886.3|885.7|886.9|886.2|887|886.4|886.3|885.7|1762
1629380760000|2021-08-19 13:46:00|887|886.4|887|886.3|887.1|886.4|887|886.3|240
1629380770000|2021-08-19 13:46:10|887.1|886.4|887.1|886.6|887.2|886.6|887|886.3|0
1629380780000|2021-08-19 13:46:20|887.2|886.7|887.4|886.9|887.4|887|887.2|886.7|250
1629380790000|2021-08-19 13:46:30|887.5|887|887.9|887.2|888.5|887.7|887.5|886.9|4532
1629380800000|2021-08-19 13:46:40|887.8|887.4|888.6|888|888.7|888|887.8|887.4|1035
1629380810000|2021-08-19 13:46:50|888.7|888.2|888.8|888.2|889|888.2|888.7|888.2|0
1629380820000|2021-08-19 13:47:00|888.9|888.3|888.9|888.4|889.4|888.7|888.9|888.3|491
1629380830000|2021-08-19 13:47:10|889|888.5|888.9|888.5|889.1|888.5|888.9|888.5|0
1629380840000|2021-08-19 13:47:20|888.8|888.4|888.1|887.4|888.8|888.4|888.1|887.4|1437
1629380850000|2021-08-19 13:47:30|888.3|887.5|888.3|887.7|888.3|887.7|888.3|887.5|200
1629380860000|2021-08-19 13:47:40|888.2|887.5|888.3|888|888.5|888|888.2|887.4|0
1629380870000|2021-08-19 13:47:50|888.5|887.7|888.1|887.5|888.5|887.7|888.1|887.5|6
1629380880000|2021-08-19 13:48:00|888.2|887.3|887.6|887|888.2|887.3|887.6|887|1215
1629380890000|2021-08-19 13:48:10|887.7|887.1|888|887.4|888.1|887.4|887.7|887.1|0
1629380900000|2021-08-19 13:48:20|887.9|887.2|888.1|887.4|888.2|887.4|887.9|887.1|0
1629380910000|2021-08-19 13:48:30|888.2||888.1||888.2||888.1||0
1629380920000|2021-08-19 13:48:40|887.9|887.2|887.8|887.2|887.9|887.2|887.8|887.2|0
1629380930000|2021-08-19 13:48:50|887.9|887.4|887.9|887.3|887.9|887.5|887.8|887.2|532
1629380940000|2021-08-19 13:49:00|887.8|887.2|887.9|887.2|887.9|887.2|887.3|886.7|191
1629380950000|2021-08-19 13:49:10|887.8||887.8||887.9||887.8||0
1629380960000|2021-08-19 13:49:20|887.7|887|887.7|887.1|887.8|887.1|887.5|886.9|423
1629380970000|2021-08-19 13:49:30|887.5|887|888.2|887.7|888.5|887.9|887.5|887|730
1629381000000|2021-08-19 13:50:00|888.3|887.8|888.7|887.8|888.8|887.8|888.3|887.8|0
1629381010000|2021-08-19 13:50:10|888.8|887.9|888.8|888.1|889.1|888.4|888.8|887.9|1386
1629381030000|2021-08-19 13:50:30|888.6|888.2|888.7|888.3|888.7|888.3|888.6|888|0
1629381040000|2021-08-19 13:50:40|888.9|888.4|889.1|888.5|889.1|888.6|888.9|888.4|387
1629381050000|2021-08-19 13:50:50|889.2|888.6|889.4|888.7|889.5|888.7|889.2|888.6|0
1629381060000|2021-08-19 13:51:00|889.5|888.9|888.9|888.2|889.5|888.9|888.8|888.1|701
1629381070000|2021-08-19 13:51:10|888.7|888.1|888.7|888|888.7|888.1|888.7|888|0
1629381080000|2021-08-19 13:51:20|888.6|887.9|888.3|887.5|888.6|887.9|888.3|887.4|0
1629381090000|2021-08-19 13:51:30|888.2|887.4|887.7|887.1|888.2|887.4|887.7|887.1|1550
1629381100000|2021-08-19 13:51:40|887.6|887.2|887.6|887.1|887.6|887.2|887.4|886.8|0
1629381110000|2021-08-19 13:51:50|887.5||887.5||887.5||887.5||0
1629381120000|2021-08-19 13:52:00|887.6||887.6||887.8||887.4||0
1629381130000|2021-08-19 13:52:10|887.7||887.4||887.7||887.2||0
1629381140000|2021-08-19 13:52:20|887.6||887.6||887.6||887.4||0
1629381150000|2021-08-19 13:52:30|887.4|886.9|887.3|886.4|887.4|886.9|886.8|886.2|304
1629381180000|2021-08-19 13:53:00|887.4|886.5|887.3|886.7|887.6|887|887.3|886.5|1561
1629381190000|2021-08-19 13:53:10|887.2|886.6|887.2|886.7|887.2|886.7|887|886.4|0
1629381210000|2021-08-19 13:53:30|887.1|886.5|886.6|886|887.1|886.5|886.2|885.8|7090
1629381220000|2021-08-19 13:53:40|886.4|885.9|885.9|885.3|886.4|885.9|885.7|884.8|417
1629381230000|2021-08-19 13:53:50|885.8|885.1|886.3|885.5|886.3|885.5|885.8|885.1|1228
1629381240000|2021-08-19 13:54:00||885.6||885.7||885.7||885.6|0
1629381250000|2021-08-19 13:54:10||885.9||885.7||885.9||885.7|0
1629381270000|2021-08-19 13:54:30|886.5|885.9|886.5|885.9|886.7|886.1|886.3|885.7|742
1629381280000|2021-08-19 13:54:40|886.4|885.7|886.5|885.9|886.5|885.9|886.4|885.7|0
1629381290000|2021-08-19 13:54:50|886.4|885.7|886.5|885.9|886.5|885.9|886.4|885.7|0
1629381300000|2021-08-19 13:55:00|886.4|885.7|886.3|885.8|886.4|885.8|886.3|885.7|0
1629381310000|2021-08-19 13:55:10|886.1|885.7|885.8|885.3|886.1|885.8|885.3|884.6|1647
1629381320000|2021-08-19 13:55:20|885.7|885.1|885.7|885.3|885.7|885.3|885.7|885.1|0
1629381330000|2021-08-19 13:55:30|885.6|885.1|885.6|884.8|885.6|885.1|885.4|884.7|193
1629381340000|2021-08-19 13:55:40|885.4||885.4||885.4||885.4||0
1629381350000|2021-08-19 13:55:50|885.3|884.7|885|884.3|885.3|884.7|884.9|884.2|1035
1629381360000|2021-08-19 13:56:00|884.9|884.2|884.6|884.2|884.9|884.3|884.6|884.2|602
1629381370000|2021-08-19 13:56:10|884.5|884.3|884.5|884.3|884.5|884.3|884.5|884.3|0
1629381380000|2021-08-19 13:56:20|884.6|884.4|885|884.7|885|884.8|884.6|884.3|1581
1629381400000|2021-08-19 13:56:40|884.9|884.8|885|884.4|885|884.8|884.9|884.3|251
1629381410000|2021-08-19 13:56:50|884.9|884.3|885|884.4|885|884.4|884.9|884.3|693
1629381420000|2021-08-19 13:57:00|884.9|884.3|885.6|885|885.6|885|884.9|884.3|295
1629381430000|2021-08-19 13:57:10|885.4|885.1|885.6|885|885.6|885.1|885.4|885|0
1629381440000|2021-08-19 13:57:20|885.7|885.1|885|884.4|885.7|885.1|884.8|884.4|1374
1629381450000|2021-08-19 13:57:30|884.9|884.3|884.6|884|884.9|884.3|884.6|884|0
1629381460000|2021-08-19 13:57:40|884.7|884.1|884.3|884|884.7|884.1|884.3|884|0
1629381470000|2021-08-19 13:57:50|884.4||884.3||884.4||884.3||0
1629381510000|2021-08-19 13:58:30|884.2|883.8|884.1|883.6|884.2|883.8|884|883.6|100
1629381520000|2021-08-19 13:58:40|884|883.5|883.9|883.5|884.1|883.6|883.9|883.5|0
1629381530000|2021-08-19 13:58:50|883.8|883.2|883.7|883|883.8|883.2|883.6|882.9|125
1629381540000|2021-08-19 13:59:00|883.6|882.8|883.4|882.8|883.6|883.1|883.4|882.8|100
1629381550000|2021-08-19 13:59:10|883.3|882.7|883.3|882.6|883.3|882.7|883.3|882.6|0
1629381560000|2021-08-19 13:59:20|883.4|882.7|883.9|883.5|883.9|883.5|883.1|882.7|1553
1629381570000|2021-08-19 13:59:30|884.2|883.6|884|883.5|884.6|883.8|883.9|883.5|610
1629381580000|2021-08-19 13:59:40|884.2|883.6|884|883.5|884.2|883.6|884|883.5|0
1629381590000|2021-08-19 13:59:50|884.2|883.6|884.2|883.5|884.2|883.6|884.2|883.5|0
1629381600000|2021-08-19 14:00:00|884|883.6|884|883.5|884.3|883.6|884|883.5|247
1629381610000|2021-08-19 14:00:10|883.9||884||884||883.9||0
1629381620000|2021-08-19 14:00:20|883.9|883.4|884|883.5|884|883.5|883.4|883.3|1095
1629381630000|2021-08-19 14:00:30|884.3|883.6|884|883.4|884.3|883.6|883.9|883.4|533
1629381640000|2021-08-19 14:00:40|883.9||883.8||883.9||883.8||0
1629381650000|2021-08-19 14:00:50|883.7|883.5|884.7|884|884.9|884|883.7|883.5|806
1629381660000|2021-08-19 14:01:00|884.9|884.1|884.7|884|884.9|884.1|884.7|884|0
1629381680000|2021-08-19 14:01:20|885|884.1|884.7|884.3|885|884.4|884.6|884.1|1075
1629381710000|2021-08-19 14:01:50|884.6||884.6||884.6||884.6||0
1629381720000|2021-08-19 14:02:00|884.7|884.4|885.6|884.7|885.9|885|884.7|884.4|2287
1629381730000|2021-08-19 14:02:10|885.7||885.6||885.7||885.6||0
1629381750000|2021-08-19 14:02:30|885.4|884.5|885.3|884.4|885.4|884.5|885|884.4|924
1629381760000|2021-08-19 14:02:40|885.4|884.6|885.6|884.8|885.6|884.8|885.4|884.6|0
1629381770000|2021-08-19 14:02:50|885.5||885.5||885.5||885.4||0
1629381780000|2021-08-19 14:03:00|885.4||885.5||885.5||885.4||0
1629381790000|2021-08-19 14:03:10|885.7|884.9|885.2|884.6|885.9|885.1|885.2|884.6|1426
1629381800000|2021-08-19 14:03:20|885.1|884.4|885.4|884.6|885.5|884.6|885|884.2|0
1629381810000|2021-08-19 14:03:30|885.5|884.7|886.2|885.6|886.5|885.7|885.4|884.7|2843
1629381820000|2021-08-19 14:03:40|886.1|885.5|885.8|885.3|886.1|885.5|885.7|885.2|169
1629381830000|2021-08-19 14:03:50|885.7||885.6||885.7||885.6||0
1629381840000|2021-08-19 14:04:00|885.5|885.4|885.7|885.6|885.8|885.6|885.5|885.4|357
1629381850000|2021-08-19 14:04:10|885.8|885.7|886.4|885.8|886.7|885.9|885.8|885.5|86
1629381860000|2021-08-19 14:04:20|886.5|885.9|886.3|885.8|886.6|885.9|886.3|885.8|0
1629381870000|2021-08-19 14:04:30||886||885.8||886||885.8|0
1629381880000|2021-08-19 14:04:40|886.2|886.1|886.2|885.8|886.2|886.1|886.1|885.8|501
1629381890000|2021-08-19 14:04:50|886.1|885.6|886|885.5|886.1|885.8|886|885.4|1548
1629381900000|2021-08-19 14:05:00|885.9|885.4|885.9|885.3|885.9|885.5|885.9|885.2|0
1629381910000|2021-08-19 14:05:10|885.8|885.2|885.9|885|885.9|885.2|885.4|884.9|0
1629381920000|2021-08-19 14:05:20|885.8|885.1|885.5|885.1|885.8|885.3|885.5|885.1|250
1629381930000|2021-08-19 14:05:30|885.4|885.2|885.4|884.8|885.4|885.2|885.3|884.7|484
1629381940000|2021-08-19 14:05:40|885.5|884.9|885.1|884.6|885.7|884.9|885.1|884.6|277
1629381950000|2021-08-19 14:05:50|885|884.7|884.8|884.6|885|884.7|884.8|884.6|0
1629381960000|2021-08-19 14:06:00|885.1|884.5|885.3|884.7|885.6|885.1|885|884.4|380
1629381970000|2021-08-19 14:06:10|885.2|884.6|885.1|884.5|885.2|884.6|885|884.5|0
1629381980000|2021-08-19 14:06:20|885.2|884.7|885.1|884.7|885.2|884.7|885.1|884.7|0
1629381990000|2021-08-19 14:06:30|885.3|884.8|885.2|884.7|885.3|884.8|885.2|884.7|0
1629382000000|2021-08-19 14:06:40|885.4|884.9|885.3|884.9|885.4|885|885.3|884.7|0
1629382010000|2021-08-19 14:06:50|885.2|885|885.9|885.5|886.3|885.8|885.2|885|1657
1629382020000|2021-08-19 14:07:00||885.6||885.6||885.7||885.6|0
1629382030000|2021-08-19 14:07:10|885.8|885.5|886.1|885.5|886.1|885.5|885.3|885|1157
1629382040000|2021-08-19 14:07:20|886.2|885.9|886.5|886|886.5|886|886.2|885.9|0
1629382050000|2021-08-19 14:07:30|886.2|885.9|886.6|886.3|886.9|886.4|886.1|885.9|964
1629382060000|2021-08-19 14:07:40|886.5|886.1|886.5|886.1|886.5|886.3|886.4|886.1|109
1629382070000|2021-08-19 14:07:50|886.7|886.2|886.8|886.2|887|886.5|886.7|886.2|262
1629382080000|2021-08-19 14:08:00|886.7|886.3|887.1|886.6|887.6|886.8|886.4|886|1792
1629382090000|2021-08-19 14:08:10|887|886.5|886.8|886.2|887.1|886.8|886.6|886.1|1106
1629382100000|2021-08-19 14:08:20|886.7|886.3|886.7|886.2|887|886.3|886.7|886.2|167
1629382110000|2021-08-19 14:08:30|886.6||886.6||886.7||886.6||0
1629382120000|2021-08-19 14:08:40|886.5|886.3|886.4|886|886.5|886.3|886.4|885.9|528
1629382130000|2021-08-19 14:08:50|886.5|886.1|887.2|886.5|887.2|886.5|886.5|886.1|595
1629382140000|2021-08-19 14:09:00|887.3||887.3||887.3||887.3||0
1629382150000|2021-08-19 14:09:10|887.2|886.2|886.6|886|887.2|886.4|886.4|886|1880
1629382160000|2021-08-19 14:09:20|886.4|885.9|886.4|885.9|886.4|885.9|886.4|885.9|0
1629382170000|2021-08-19 14:09:30|886.6|886|886.5|886|886.6|886|886.4|885.9|0
1629382180000|2021-08-19 14:09:40|886.4||886.5||886.5||886.4||0
1629382190000|2021-08-19 14:09:50|886.7|886.1|886.4|886.3|886.9|886.3|886.4|886.1|586
1629382200000|2021-08-19 14:10:00|886.5|886.4|887|886.3|887|886.7|886|885.9|2087
1629382210000|2021-08-19 14:10:10|887.1||887.1||887.1||887||0
1629382220000|2021-08-19 14:10:20|887|886.4|887.3|886.7|887.4|886.9|887|886.4|1219
1629382230000|2021-08-19 14:10:30|887.2|886.9|887|886.5|887.2|886.9|887|886.4|449
1629382240000|2021-08-19 14:10:40|886.9|886.3|886.9|886.3|886.9|886.4|886.5|885.9|203
1629382250000|2021-08-19 14:10:50|886.6|886.2|886.6|886.1|886.6|886.2|886.6|886.1|0
1629382260000|2021-08-19 14:11:00|886.5|886|886.5|885.9|886.6|886.1|886.5|885.9|0
1629382270000|2021-08-19 14:11:10|886.6|886.1|886.5|885.9|886.6|886.1|886.5|885.9|0
1629382280000|2021-08-19 14:11:20||886.1||886.1||886.1||886.1|0
1629382300000|2021-08-19 14:11:40|886.4|886|886.3|885.9|886.4|886|886.3|885.9|3
1629382310000|2021-08-19 14:11:50||886.1||886.1||886.1||886.1|0
1629382320000|2021-08-19 14:12:00|886.4|886.2|887.1|886.5|887.1|886.5|886.4|886.2|727
1629382330000|2021-08-19 14:12:10|887.2|886.6|887.3|886.8|887.4|886.8|887.2|886.6|0
1629382340000|2021-08-19 14:12:20|887.4|886.9|887.5|886.9|887.5|886.9|887.4|886.9|0
1629382350000|2021-08-19 14:12:30|887.4|886.8|887.3|886.8|887.4|886.8|887.3|886.7|0
1629382360000|2021-08-19 14:12:40|887.4|886.7|887|886.4|887.4|886.7|887|886.3|205
1629382370000|2021-08-19 14:12:50|886.9|886.5|886.8|886.3|886.9|886.5|886.8|886.2|7
1629382380000|2021-08-19 14:13:00|886.9|886.4|887.3|886.7|887.3|886.7|886.9|886.4|320
1629382390000|2021-08-19 14:13:10|887.4|886.6|887.3|886.7|887.4|886.7|887.3|886.6|0
1629382410000|2021-08-19 14:13:30|887.2|886.6|887.2|886.7|887.2|886.7|887.2|886.6|0
1629382420000|2021-08-19 14:13:40|887.1|886.6|886.7|886.1|887.1|886.6|886.6|886.1|964
1629382450000|2021-08-19 14:14:10|886.6||886.6||886.6||886.6||0
1629382460000|2021-08-19 14:14:20|886.5|886.3|886.1|885.5|886.5|886.3|886|885.5|11579
1629382470000|2021-08-19 14:14:30|886|885.4|885.5|884.7|886|885.5|885.5|884.6|406
1629382490000|2021-08-19 14:14:50|885.4|884.8|885.4|884.8|885.4|884.8|885.4|884.8|0
1629382510000|2021-08-19 14:15:10|885.3|884.7|885.3|884.9|885.3|884.9|885.3|884.7|0
1629382520000|2021-08-19 14:15:20|885.4|885|885.5|885.1|885.9|885.5|885.3|884.9|1921
1629382530000|2021-08-19 14:15:30||885.2||885.1||885.2||885|0
1629382540000|2021-08-19 14:15:40||885.2||885.2||885.2||885.2|0
1629382560000|2021-08-19 14:16:00|885.4|885.1|885.3|884.8|885.5|885.2|885.2|884.8|2010
1629382570000|2021-08-19 14:16:10||884.9||884.9||884.9||884.9|0
1629382580000|2021-08-19 14:16:20|885.4|885|885.5|885.2|885.5|885.4|885.4|885|316
1629382590000|2021-08-19 14:16:30|885.4|885.1|885.4|884.8|885.5|885.1|885.3|884.7|2
1629382600000|2021-08-19 14:16:40|885.3|884.6|885.4|884.8|885.4|884.9|884.8|884.5|674
1629382610000|2021-08-19 14:16:50|885.5|884.9|885.5|884.9|885.5|884.9|885.5|884.9|0
1629382640000|2021-08-19 14:17:20|885.4|884.8|885.4|884.9|885.5|884.9|885.4|884.8|0
1629382650000|2021-08-19 14:17:30|885.5|885|885.5|885|885.5|885|885.5|885|0
1629382680000|2021-08-19 14:18:00|885.6|885.1|886.2|885.4|886.2|885.6|885.5|885.1|1109
1629382690000|2021-08-19 14:18:10||885.5||885.5||885.5||885.5|0
1629382700000|2021-08-19 14:18:20|886.4|885.6|886.9|886.2|886.9|886.2|886.4|885.6|0
1629382710000|2021-08-19 14:18:30||886.3||886.4||886.4||886.3|0
1629382720000|2021-08-19 14:18:40|887|886.5|887.5|886.9|887.6|886.9|886.9|886.5|0
1629382730000|2021-08-19 14:18:50|887.6|887|887.5|887|887.6|887|887.5|886.9|0
1629382740000|2021-08-19 14:19:00|887.6|887.1|887.5|887.4|888|887.5|887.5|887.1|2789
1629382750000|2021-08-19 14:19:10|887.4|887.3|887|886.7|887.4|887.3|887|886.6|1220
1629382760000|2021-08-19 14:19:20|886.9|886.8|886.8|886.3|886.9|886.8|886.8|886.3|63
1629382770000|2021-08-19 14:19:30|886.7|886.4|886.6|886|886.7|886.4|886.6|886|2314
1629382780000|2021-08-19 14:19:40||886.3||886.2||886.3||885.9|0
1629382790000|2021-08-19 14:19:50|886.5|886.1|886.3|886|886.5|886.1|886.1|885.9|528
1629382800000|2021-08-19 14:20:00|886.4|886.1|887.6|887|887.7|887.2|886.4|886.1|1329
1629382810000|2021-08-19 14:20:10|887.7|887.2|888.2|887.6|888.2|887.6|887.7|887.2|431
1629382820000|2021-08-19 14:20:20|888.1|887.5|887.9|887.6|888.8|888.4|887.9|887.4|23612
1629382830000|2021-08-19 14:20:30|888.1||888.1||888.1||888.1||0
1629382840000|2021-08-19 14:20:40|888|887.4|887.8|887.3|888|887.4|887.6|887.2|715
1629382850000|2021-08-19 14:20:50|887.6|887.1|887.9|887.3|888|887.5|887.5|887|474
1629382860000|2021-08-19 14:21:00|887.8|887.2|887.6|886.9|887.8|887.2|887.6|886.9|0
1629382880000|2021-08-19 14:21:20|887.5|887|887.9|887.2|888.1|887.2|887.5|887|265
1629382890000|2021-08-19 14:21:30|888.1|887.3|887.8|887.2|888.1|887.3|887.8|887.2|0
1629382900000|2021-08-19 14:21:40|887.9|887.3|887.9|887.2|887.9|887.3|887.9|887.1|560
1629382910000|2021-08-19 14:21:50|887.8||887.9||887.9||887.8||0
1629382920000|2021-08-19 14:22:00|887.8|887.1|887.6|887|887.8|887.1|887.6|887|0
1629382930000|2021-08-19 14:22:10|887.8|887.2|887.9|887|887.9|887.2|887.8|887|0
1629382940000|2021-08-19 14:22:20|887.7||887.6||887.7||887.6||0
1629382950000|2021-08-19 14:22:30|887.7|887.2|887|886.3|887.9|887.2|887|886.3|1071
1629382960000|2021-08-19 14:22:40|886.9|886.5|886.9|886.5|886.9|886.6|886.9|886.5|0
1629382980000|2021-08-19 14:23:00|886.8|886.3|886.6|886.1|886.8|886.3|886.5|886.1|204
1629382990000|2021-08-19 14:23:10|886.5|886|886.8|886.2|886.8|886.7|886.3|885.8|1957
1629383000000|2021-08-19 14:23:20||886.3||886.3||886.3||886.3|0
1629383010000|2021-08-19 14:23:30|886.7|886.2|886.4|886|886.8|886.3|886.3|885.8|3926
1629383020000|2021-08-19 14:23:40|886.3|885.9|886.4|885.9|886.4|885.9|886.3|885.9|0
1629383030000|2021-08-19 14:23:50|886.3||886.3||886.3||886.3||0
1629383040000|2021-08-19 14:24:00|886.4|886|886.4|886|886.4|886|886.4|886|0
1629383050000|2021-08-19 14:24:10|886.6|886.1|886.3|885.9|886.9|886.2|886.2|885.9|537
1629383060000|2021-08-19 14:24:20|886.4|886|886.3|885.9|886.4|886|886.3|885.9|0
1629383070000|2021-08-19 14:24:30|886.4||886.3||886.4||886.3||0
1629383080000|2021-08-19 14:24:40|886.2|885.8|886.1|885.7|886.2|885.8|885.8|885.5|597
1629383100000|2021-08-19 14:25:00|886|885.6|885.8|885.1|886|885.6|885.5|885.1|277
1629383110000|2021-08-19 14:25:10|885.7|885.2|885.6|885.1|885.7|885.3|885.2|884.9|4592
1629383120000|2021-08-19 14:25:20|885.7|885.2|885.8|885.2|885.8|885.2|885.7|885.2|1250
1629383130000|2021-08-19 14:25:30|885.9||885.8||885.9||885.8||1
1629383140000|2021-08-19 14:25:40|885.9|885.3|885.9|885.4|885.9|885.4|885.8|885.3|0
1629383150000|2021-08-19 14:25:50|885.8|885.3|885.8|885.4|885.8|885.4|885.8|885.3|0
1629383160000|2021-08-19 14:26:00|885.9|885.5|885.8|885.2|885.9|885.7|885.5|885.1|795
1629383180000|2021-08-19 14:26:20|885.7|885.1|885.5|884.9|885.7|885.1|885.3|884.8|1383
1629383200000|2021-08-19 14:26:40|885.7|885|885.9|885.4|886|885.4|885.7|885|129
1629383210000|2021-08-19 14:26:50|885.7|885.2|885.3|884.8|885.7|885.2|885.3|884.8|1013
1629383220000|2021-08-19 14:27:00|885.2|884.6|884.8|884.3|885.2|884.6|884.7|884.1|1031
1629383230000|2021-08-19 14:27:10|884.7|884.4|884.5|884.1|884.7|884.4|884.3|884|691
1629383240000|2021-08-19 14:27:20|884.4|884|884.3|884|884.4|884.1|884.2|883.7|826
1629383260000|2021-08-19 14:27:40|884.2|883.9|884.1|883.6|884.2|883.9|884|883.3|482
1629383270000|2021-08-19 14:27:50|884|883.7|884.1|883.7|884.2|883.9|884|883.7|130
1629383280000|2021-08-19 14:28:00|884|883.6|884.1|883.5|884.1|883.6|883.8|883.4|494
1629383290000|2021-08-19 14:28:10|884||884||884||884||0
1629383300000|2021-08-19 14:28:20|883.9|883.6|883.6|883.1|883.9|883.7|883.5|883.1|1124
1629383310000|2021-08-19 14:28:30|883.7|883.2|884.1|883.5|884.1|883.5|883.6|883.2|1847
1629383320000|2021-08-19 14:28:40|||||||||50
1629383340000|2021-08-19 14:29:00|884|883.3|883.3|883|884|883.4|883.2|882.7|4625
1629383350000|2021-08-19 14:29:10|883.4|883.1|883.1|882.7|883.4|883.2|883.1|882.7|1356
1629383360000|2021-08-19 14:29:20|883|882.5|882.8|882.4|883|882.5|882.8|882.3|736
1629383370000|2021-08-19 14:29:30|882.7|882.5|883|882.5|883|882.5|882.5|882|789
1629383380000|2021-08-19 14:29:40|883.1|882.6|883|882.5|883.2|882.7|883|882.5|0
1629383390000|2021-08-19 14:29:50|882.9|882.4|883|882.4|883|882.5|882.7|882.3|0
1629383400000|2021-08-19 14:30:00|883.1|882.5|883.3|882.8|883.5|883|883.1|882.5|842
1629383410000|2021-08-19 14:30:10|883.2|882.7|883.1|882.7|883.3|882.8|883.1|882.7|0
1629383420000|2021-08-19 14:30:20|883.3|882.8|883|882.7|883.4|883|882.9|882.3|687
1629383430000|2021-08-19 14:30:30|882.9|882.6|882.8|882.2|883.2|883|882.6|882.1|3899
1629383440000|2021-08-19 14:30:40|882.7|882.1|882.5|882.2|882.7|882.2|882.4|881.8|207
1629383450000|2021-08-19 14:30:50|882.6|882.1|882.4|881.9|882.6|882.1|882.4|881.9|0
1629383460000|2021-08-19 14:31:00|882.3|881.7|882.1|881.7|882.3|881.7|881.9|881.7|49
1629383470000|2021-08-19 14:31:10|882|881.8|882.3|882|882.3|882.1|882|881.7|0
1629383480000|2021-08-19 14:31:20||881.9||881.8||881.9||881.8|0
1629383490000|2021-08-19 14:31:30|882.1|881.7|882.1|881.7|882.1|881.7|882.1|881.7|0
1629383500000|2021-08-19 14:31:40|882.2|881.8|883|882.3|883|882.3|882|881.7|1195
1629383510000|2021-08-19 14:31:50|882.9||882.9||882.9||882.9||0
1629383530000|2021-08-19 14:32:10|883|882.4|883|882.4|883.2|882.6|882.5|882.2|1733
1629383540000|2021-08-19 14:32:20|882.9|882.6|882.9|882.6|883.4|882.7|882.9|882.6|404
1629383550000|2021-08-19 14:32:30|882.8||882.8||882.9||882.8||0
1629383560000|2021-08-19 14:32:40|882.9|882.7|883.3|882.7|883.3|882.7|882.9|882.6|0
1629383570000|2021-08-19 14:32:50|883.1|882.6|883|882.6|883.1|882.6|883|882.6|0
1629383580000|2021-08-19 14:33:00|883.1|882.7|883|882.6|883.1|882.7|883|882.6|0
1629383590000|2021-08-19 14:33:10|882.9||882.8||882.9||882.8||0
1629383600000|2021-08-19 14:33:20|882.9|882.7|883.4|882.8|883.4|882.8|882.9|882.6|1114
1629383610000|2021-08-19 14:33:30|883.5|882.9|883.2|882.9|883.6|883|883.1|882.8|364
1629383620000|2021-08-19 14:33:40|883.3||883.3||883.5||883.2||0
1629383630000|2021-08-19 14:33:50|883.1|882.8|882.8|882.2|883.3|882.8|882.3|882.1|6336
1629383640000|2021-08-19 14:34:00||882.1||882.1||882.1||882.1|0
1629383650000|2021-08-19 14:34:10||882.2||882.2||882.2||882.2|0
1629383670000|2021-08-19 14:34:30|882.7|882|882.4|882|882.7|882.2|882.3|882|1002
1629383680000|2021-08-19 14:34:40|882.3|882.1|882.4|882.1|882.5|882.2|882.3|882|350
1629383700000|2021-08-19 14:35:00|882.3|882|882.3|881.8|882.4|882.1|882|881.7|10296
1629383720000|2021-08-19 14:35:20|882.2|881.7|882.1|881.5|882.2|881.7|881.8|881.4|2199
1629383730000|2021-08-19 14:35:30|882|881.4|881.8|881.4|882|881.4|881.6|881.4|0
1629383740000|2021-08-19 14:35:40|881.9|881.5|882|881.4|882|881.5|881.8|881.4|0
1629383750000|2021-08-19 14:35:50|881.9|881.5|881.7|881.1|881.9|881.5|881.7|881|271
1629383760000|2021-08-19 14:36:00|881.6|880.9|881.2|880.6|881.6|880.9|881.1|880.4|200
1629383770000|2021-08-19 14:36:10|881.4||881.4||881.4||881.4||0
1629383780000|2021-08-19 14:36:20|881.3||881.4||881.4||881.3||0
1629383790000|2021-08-19 14:36:30|881.5||881.6||881.6||881.5||0
1629383810000|2021-08-19 14:36:50|881.4|880.7|881.3|880.8|881.4|880.9|881.3|880.7|317
1629383820000|2021-08-19 14:37:00|881.4|880.9|881.1|880.7|881.4|880.9|881|880.6|886
1629383830000|2021-08-19 14:37:10|881||881||881||881||0
1629383840000|2021-08-19 14:37:20|881.1|880.8|881.1|880.9|881.1|880.9|881.1|880.8|555
1629383850000|2021-08-19 14:37:30|881.3|881|881.4|880.8|881.6|881|881.3|880.8|346
1629383860000|2021-08-19 14:37:40|881|880.9|881.4|880.9|881.4|881|881|880.9|200
1629383870000|2021-08-19 14:37:50|881.6|881.1|881.4|880.9|881.6|881.1|881.4|880.9|0
1629383880000|2021-08-19 14:38:00|881.3||881.3||881.3||881.3||0
1629383890000|2021-08-19 14:38:10|881.2|880.7|880.9|880.7|881.2|880.7|880.9|880.6|604
1629383900000|2021-08-19 14:38:20|880.8|880.5|880.7|880.3|881|880.6|880.7|880.2|712
1629383920000|2021-08-19 14:38:40|880.6||880.6||880.6||880.6||0
1629383930000|2021-08-19 14:38:50|880.7||880.7||880.7||880.6||0
1629383940000|2021-08-19 14:39:00|880.8|880.4|881.4|880.9|881.6|880.9|880.8|880.4|420
1629383950000|2021-08-19 14:39:10|881.5|881|881.7|881.1|881.7|881.1|881.4|880.9|0
1629383960000|2021-08-19 14:39:20|881.8|881|881.5|881|881.8|881|881.5|881|0
1629383970000|2021-08-19 14:39:30|881.4||881.5||881.5||881.4||20
1629383980000|2021-08-19 14:39:40|881.4||881.4||881.4||881.4||0
1629383990000|2021-08-19 14:39:50|881|880.8|881.1|880.8|881.4|880.9|881|880.7|3596
1629384000000|2021-08-19 14:40:00|881|880.7|881.2|880.7|881.2|880.8|881|880.5|633
1629384010000|2021-08-19 14:40:10|881.1|880.9|881.2|880.9|881.2|880.9|881.1|880.9|0
1629384020000|2021-08-19 14:40:20|881.3|881|881.5|881|881.5|881|881.3|881|208
1629384030000|2021-08-19 14:40:30|881.4|880.9|881.4|880.9|881.4|880.9|881.4|880.9|0
1629384040000|2021-08-19 14:40:40|881.3|881|881.4|880.9|881.4|881|881.3|880.9|0
1629384050000|2021-08-19 14:40:50|||||||||100
1629384060000|2021-08-19 14:41:00|881.3||881.2||881.3||881.2||35
1629384070000|2021-08-19 14:41:10|881.1|880.7|881.1|880.8|881.1|880.9|881.1|880.6|2186
1629384080000|2021-08-19 14:41:20|881.2|880.9|881.7|881.1|881.8|881.3|881.1|880.9|3026
1629384090000|2021-08-19 14:41:30|881.8||881.8||881.8||881.8||0
1629384100000|2021-08-19 14:41:40|881.7|881.2|881.8|881.3|881.8|881.3|881.7|881.2|0
1629384110000|2021-08-19 14:41:50|881.7|881.4|881.1|880.7|881.7|881.4|881.1|880.6|856
1629384120000|2021-08-19 14:42:00|881.2|880.6|881|880.6|881.2|880.7|881|880.6|0
1629384140000|2021-08-19 14:42:20|880.9|880.5|880.9|880.4|880.9|880.5|880.9|880.2|0
1629384150000|2021-08-19 14:42:30|880.8|880.5|880.8|880.4|880.8|880.5|880.8|880.4|0
1629384160000|2021-08-19 14:42:40|880.7|880.3|880.6|880.3|880.7|880.3|880.5|880.3|752
1629384170000|2021-08-19 14:42:50|880.5||880.7||880.7||880.4||0
1629384180000|2021-08-19 14:43:00|880.8|880|880.5|880.1|880.8|880.1|880.2|880|5342
1629384190000|2021-08-19 14:43:10|880.6|880.2|880.6|880.4|880.6|880.4|880.6|880.2|364
1629384200000|2021-08-19 14:43:20|880.8|880.3|880.8|880.3|880.8|880.5|880.7|880.2|97
1629384210000|2021-08-19 14:43:30|880.7|880.2|880.5|880.1|880.7|880.2|880.5|880.1|0
1629384230000|2021-08-19 14:43:50||880||880.1||880.1||880|0
1629384240000|2021-08-19 14:44:00|880.4|880|880.1|879.7|880.4|880.1|879.6|879.3|30776
1629384270000|2021-08-19 14:44:30|880.2|879.8|880.3|879.9|880.4|880.2|880.2|879.8|566
1629384280000|2021-08-19 14:44:40|880.4|880|880.4|880|880.4|880|880.4|880|0
1629384290000|2021-08-19 14:44:50|880.3|879.9|880.4|880|880.4|880.2|880.3|879.8|0
1629384300000|2021-08-19 14:45:00|880.3|880.1|880.1|879.5|880.4|880.1|880.1|879.4|1659
1629384310000|2021-08-19 14:45:10|880|879.8|880.2|879.9|880.2|880.1|879.3|879.1|9921
1629384320000|2021-08-19 14:45:20|880.4|880|880.3|880|880.4|880.1|880.3|879.9|462
1629384330000|2021-08-19 14:45:30|880.2|879.9|880.1|879.8|880.2|879.9|880|879.6|3269
1629384340000|2021-08-19 14:45:40|880.3|880.1|880.5|880.1|880.5|880.2|880.3|880.1|945
1629384350000|2021-08-19 14:45:50|880.4|879.9|880.5|880.1|880.5|880.2|880.4|879.9|0
1629384360000|2021-08-19 14:46:00|880.4|880|880.4|879.9|880.4|880|880.4|879.9|0
1629384370000|2021-08-19 14:46:10||879.8||879.9||879.9||879.8|0
1629384380000|2021-08-19 14:46:20|880.3|879.8|880.3|879.9|880.3|879.9|880.3|879.8|0
1629384390000|2021-08-19 14:46:30||879.8||879.8||879.8||879.8|0
1629384400000|2021-08-19 14:46:40||880||880||880||880|0
1629384420000|2021-08-19 14:47:00|880.2||880.3||880.3||880.2||0
1629384470000|2021-08-19 14:47:50|880.2||880.2||880.2||880.2||0
1629384480000|2021-08-19 14:48:00|880.1|879.8|880.1|879.6|880.1|879.8|879.5|879.1|4683
1629384490000|2021-08-19 14:48:10|880|879.5|879.9|879.4|880|879.5|879.7|879.3|0
1629384510000|2021-08-19 14:48:30|880|879.5|880.3|879.9|880.3|880.1|880|879.5|610
1629384520000|2021-08-19 14:48:40|880.2|879.7|880.3|879.7|880.3|879.7|880.2|879.7|0
1629384550000|2021-08-19 14:49:10||879.8||879.8||879.8||879.8|250
1629384600000|2021-08-19 14:50:00|880.2|879.7|880.1|879.7|880.2|879.8|880.1|879.7|0
1629384610000|2021-08-19 14:50:10|880|879.8|880.1|879.8|880.1|879.8|880|879.7|0
1629384620000|2021-08-19 14:50:20|880.2|879.9|880.5|880.1|880.7|880.3|880.2|879.9|1730
1629384630000|2021-08-19 14:50:30|880.6|880.2|880.8|880.4|880.9|880.4|880.6|880.1|393
1629384640000|2021-08-19 14:50:40|880.7|880.3|880.5|880.1|880.7|880.3|880.4|880.1|323
1629384650000|2021-08-19 14:50:50|880.6|880.2|880.8|880.3|881.2|880.7|880.5|880.1|845
1629384660000|2021-08-19 14:51:00|880.9|880.4|880.7|880.4|881|880.6|880.7|880.3|1330
1629384670000|2021-08-19 14:51:10|880.6|880.2|879.9|879.4|880.6|880.2|879.8|879.4|800
1629384680000|2021-08-19 14:51:20|880.1|880|879.7|879.1|880.1|880|879.6|879|16045
1629384690000|2021-08-19 14:51:30|879.6|879.2|879.7|879.4|879.7|879.5|879.6|879.1|660
1629384710000|2021-08-19 14:51:50|879.8|879.5|880.1|879.7|880.1|879.7|879.8|879.5|353
1629384720000|2021-08-19 14:52:00|880|879.6|880.3|879.8|880.4|879.8|880|879.6|290
1629384730000|2021-08-19 14:52:10||879.7||879.6||879.7||879.5|0
1629384740000|2021-08-19 14:52:20|880.4|879.7|880.2|879.7|880.9|880.2|880.1|879.7|3610
1629384750000|2021-08-19 14:52:30|880.1|879.6|879.9|879.5|880.1|879.6|879.9|879.5|0
1629384760000|2021-08-19 14:52:40|879.8|879.4|879.5|879.1|879.8|879.4|879.5|879.1|3
1629384790000|2021-08-19 14:53:10|879.4|879|879.4|879|879.4|879|879.3|879|0
1629384800000|2021-08-19 14:53:20|879.3|878.9|879.3|878.9|879.4|878.9|878.3|878.2|17655
1629384810000|2021-08-19 14:53:30|879.2|878.8|879.3|878.9|879.3|879.2|879.1|878.8|5200
1629384820000|2021-08-19 14:53:40|879.5|879|879.6|879.3|879.7|879.3|879.5|879|131
1629384830000|2021-08-19 14:53:50|879.5|879.2|879.6|879.4|879.6|879.5|879.3|878.8|9020
1629384840000|2021-08-19 14:54:00|879.5|879.2|880|879.5|880.1|879.5|879|878.9|4903
1629384850000|2021-08-19 14:54:10|879.9|879.4|879.7|879.3|879.9|879.4|879.7|879.3|677
1629384860000|2021-08-19 14:54:20|879.6|879.2|879.5|879.2|879.6|879.2|879.5|879.2|0
1629384870000|2021-08-19 14:54:30|879.6|879.3|879.7|879.3|879.8|879.3|879.5|879.2|0
1629384880000|2021-08-19 14:54:40|879.6|879.2|879.1|878.7|879.6|879.2|879|878.5|2500
1629384890000|2021-08-19 14:54:50|879|878.6|878.7|878.4|879|878.6|878.7|878.4|0
1629384900000|2021-08-19 14:55:00|878.6|878|878.7|878.2|878.8|878.5|878.3|878|11574
1629384920000|2021-08-19 14:55:20|878.6|878.1|878.6|878.2|878.6|878.2|878.6|878.1|0
1629384930000|2021-08-19 14:55:30|878.5|878|878.5|878.1|878.5|878.3|878.2|878|1698
1629384940000|2021-08-19 14:55:40|878.6|878.5|878.9|878.3|879.1|878.5|878.6|878.2|2805
1629384950000|2021-08-19 14:55:50|878.8|878.4|878.6|878.2|878.9|878.5|878.5|878.2|351
1629384960000|2021-08-19 14:56:00|878.5|878.1|878.4|878|878.6|878.1|878.4|878|191
1629384970000|2021-08-19 14:56:10|878.5|878.1|878.5|878.2|878.6|878.2|878.5|878|54
1629384980000|2021-08-19 14:56:20|878.4||878.5||878.5||878.4||0
1629385000000|2021-08-19 14:56:40|878.6|878.3|878.6|878.3|879.3|879|878.6|878.2|20628
1629385010000|2021-08-19 14:56:50|878.5|878.4|879.1|878.6|879.1|878.6|878.5|878.4|225
1629385020000|2021-08-19 14:57:00|879.3|879.2|879.6|878.8|879.6|879.2|879.1|878.6|5306
1629385030000|2021-08-19 14:57:10|879.7|878.9|879.9|879.3|879.9|879.3|879.5|878.9|4441
1629385040000|2021-08-19 14:57:20|879.8|879.2|879.5|879|879.8|879.2|879.5|878.9|174
1629385050000|2021-08-19 14:57:30|879.4|878.9|879.4|879|879.4|879|879.3|878.9|0
1629385060000|2021-08-19 14:57:40|879.5|879.1|879.7|879.1|879.8|879.5|879.5|879.1|363
1629385070000|2021-08-19 14:57:50|879.8|879.2|879.7|879.4|880.1|879.6|879.6|879.2|1195
1629385080000|2021-08-19 14:58:00|879.8|879.3|879.9|879.4|879.9|879.4|879.8|879.3|0
1629385090000|2021-08-19 14:58:10|880|879.5|879.9|879.4|880.3|879.8|879.9|879.4|392
1629385100000|2021-08-19 14:58:20|879.8|879.5|879.9|879.5|880|879.5|879.6|879.2|200
1629385110000|2021-08-19 14:58:30|880|879.6|880.1|879.7|880.1|879.7|880|879.6|200
1629385120000|2021-08-19 14:58:40|880|879.6|880|879.7|880|879.7|879.9|879.6|0
1629385130000|2021-08-19 14:58:50||879.8||879.7||879.8||879.7|0
1629385140000|2021-08-19 14:59:00|880.1|879.8|880.3|880|880.3|880.1|880.1|879.8|1287
1629385150000|2021-08-19 14:59:10|880.2|879.9|880|879.7|880.3|880.1|879.9|879.5|811
1629385160000|2021-08-19 14:59:20||879.8||879.7||879.8||879.7|0
1629385170000|2021-08-19 14:59:30|880.2|879.8|880.6|880.2|880.7|880.2|880.2|879.8|249
1629385180000|2021-08-19 14:59:40|880.7|880.3|880.8|880.3|880.8|880.3|880.7|880.3|0
1629385190000|2021-08-19 14:59:50||880.4||880.5||880.5||880.4|0
1629385200000|2021-08-19 15:00:00|881|880.6|881|880.5|881.1|880.6|880.9|880.4|230
1629385210000|2021-08-19 15:00:10|880.9|880.3|880.5|880.1|880.9|880.6|880.5|880.1|1035
1629385220000|2021-08-19 15:00:20|880.4|880|880.5|880.2|880.5|880.2|880.4|880|0
1629385230000|2021-08-19 15:00:30|880.4|880.1|880.4|880|880.4|880.1|880.2|880|227
1629385240000|2021-08-19 15:00:40|880.3|879.9|880.3|880|880.3|880|880|879.6|654
1629385250000|2021-08-19 15:00:50|880.2|879.8|880.3|879.7|880.3|879.8|880|879.6|3
1629385260000|2021-08-19 15:01:00|880.4|879.8|880.1|879.7|880.4|880|880.1|879.5|1000
1629385270000|2021-08-19 15:01:10|880|879.8|880|879.7|880.2|880.1|879.9|879.7|6795
1629385280000|2021-08-19 15:01:20|879.9|879.5|879.7|879.1|879.9|879.5|879.3|879.1|1160
1629385290000|2021-08-19 15:01:30||879.2||879.2||879.3||879.2|0
1629385300000|2021-08-19 15:01:40|879.6|879.1|879.4|879|879.6|879.1|879.3|878.9|193
1629385310000|2021-08-19 15:01:50|879.3|879.1|879.3|879|879.3|879.1|879.3|879|0
1629385320000|2021-08-19 15:02:00|879.4|879.1|879.4|879.1|879.4|879.2|879.4|879|569
1629385330000|2021-08-19 15:02:10|879.5|879|879.6|879.2|879.6|879.4|879.5|879|549
1629385340000|2021-08-19 15:02:20|879.7|879.3|880.1|879.7|880.1|879.8|879.7|879.3|1522
1629385350000|2021-08-19 15:02:30|880||880||880.1||880||0
1629385360000|2021-08-19 15:02:40|879.9||879.9||880||879.9||0
1629385370000|2021-08-19 15:02:50|879.8|879.5|879.8|879.3|879.9|879.5|879.8|879.3|2
1629385380000|2021-08-19 15:03:00|880|879.4|880.5|880.1|880.6|880.2|879.8|879.4|3351
1629385390000|2021-08-19 15:03:10|880.6|880.2|881.2|880.8|881.2|880.8|880.6|880.2|777
1629385400000|2021-08-19 15:03:20|881.1|880.7|881.2|880.8|881.2|880.9|881.1|880.7|0
1629385410000|2021-08-19 15:03:30|881.1|880.9|881.2|880.9|881.2|880.9|881|880.8|119
1629385420000|2021-08-19 15:03:40|881.1|880.8|881|880.8|881.1|880.8|881|880.8|25
1629385430000|2021-08-19 15:03:50|880.9|880.7|881.8|881.1|881.8|881.1|880.8|880.5|2331
1629385440000|2021-08-19 15:04:00|881.7|881.2|881.4|880.9|881.7|881.3|881.3|880.9|2
1629385460000|2021-08-19 15:04:20|881.3|881|881.3|880.9|881.3|881|881.2|880.9|0
1629385470000|2021-08-19 15:04:30|881.2||881.2||881.3||881.2||0
1629385480000|2021-08-19 15:04:40||881||881||881||880.9|0
1629385490000|2021-08-19 15:04:50|881.4|881.1|881.3|881|881.4|881.1|881.3|880.9|101
1629385500000|2021-08-19 15:05:00|881.4|881.1|881.2|881|881.4|881.2|881.2|881|616
1629385520000|2021-08-19 15:05:20|881.1|880.8|880.9|880.6|881.1|880.8|880.9|880.4|967
1629385530000|2021-08-19 15:05:30|880.8|880.4|880.7|880.4|880.9|880.5|880.7|880.4|302
1629385540000|2021-08-19 15:05:40|880.8|880.5|880.8|880.5|880.8|880.5|880.8|880.4|0
1629385550000|2021-08-19 15:05:50|880.7||880.8||880.8||880.7||0
1629385560000|2021-08-19 15:06:00|880.9|880.6|880.7|880.5|880.9|880.8|880.7|880.5|1149
1629385620000|2021-08-19 15:07:00|880.6|880.6|880.8|880.7|880.8|880.7|880.6|880.5|1010
1629385630000|2021-08-19 15:07:10||880.6||880.6||880.6||880.6|14
1629385640000|2021-08-19 15:07:20|880.7|880.5|880.2|879.7|880.8|880.5|880|879.6|1669
1629385650000|2021-08-19 15:07:30|880.4||880.1||880.4||880.1||0
1629385660000|2021-08-19 15:07:40|880|879.6|880|879.7|880.1|879.7|879.9|879.5|64
1629385670000|2021-08-19 15:07:50|879.9|879.5|879.9|879.6|880|879.6|879.7|879.3|201
1629385680000|2021-08-19 15:08:00|880|879.7|880.1|879.7|880.1|879.7|880|879.6|0
1629385690000|2021-08-19 15:08:10|880.3|879.8|880.5|880.1|880.6|880.2|880.1|879.7|4375
1629385700000|2021-08-19 15:08:20|880.4|880|880.1|879.9|880.4|880|880.1|879.9|247
1629385710000|2021-08-19 15:08:30|880.2||880.3||880.3||880.2||0
1629385730000|2021-08-19 15:08:50|880.2|879.7|879.9|879.5|880.2|879.7|879.9|879.5|255
1629385740000|2021-08-19 15:09:00|880|879.6|880|879.6|880|879.7|880|879.6|0
1629385750000|2021-08-19 15:09:10|880.2|879.7|879.9|879.6|880.2|879.9|879.9|879.6|319
1629385780000|2021-08-19 15:09:40|879.8|879.4|879.3|878.8|879.8|879.4|879.3|878.8|243
1629385790000|2021-08-19 15:09:50|879.4|878.9|879.4|879.1|879.4|879.2|879.3|878.9|5415
1629385800000|2021-08-19 15:10:00|879.5|879.2|879.8|879.5|880.1|879.7|879.5|879.2|6201
1629385810000|2021-08-19 15:10:10|879.9||879.9||880||879.9||0
1629385860000|2021-08-19 15:11:00|879.8|879.4|879.7|879.3|879.8|879.4|879.5|879.2|898
1629385870000|2021-08-19 15:11:10|879.6|879.4|879.6|879.3|879.7|879.4|879.5|879.3|0
1629385880000|2021-08-19 15:11:20|879.7|879.1|879.7|879.1|879.7|879.1|879.6|879.1|0
1629385890000|2021-08-19 15:11:30|879.8|879.3|879.7|879.4|879.8|879.4|879.7|879.3|0
1629385900000|2021-08-19 15:11:40|879.6|878.8|879.2|879|879.6|879|878.7|878.6|12429
1629385910000|2021-08-19 15:11:50|879.3|879.1|879.4|879.2|879.5|879.2|879.3|879.1|505
1629385920000|2021-08-19 15:12:00|879.5|879.3|879.6|879.3|879.6|879.3|879.4|879.3|522
1629385930000|2021-08-19 15:12:10|879.7|879.2|879.9|879.5|880.1|879.5|879.7|879.2|0
1629385950000|2021-08-19 15:12:30|880|879.6|880|879.6|880|879.6|880|879.6|0
1629385960000|2021-08-19 15:12:40|879.9|879.5|879.7|879.5|879.9|879.5|879.7|879.5|0
1629385970000|2021-08-19 15:12:50|879.6|879.3|879.3|879|879.7|879.3|879.2|879|1232
1629385980000|2021-08-19 15:13:00|879.2|878.9|878.7|878.5|879.2|878.9|878.3|878|19158
1629385990000|2021-08-19 15:13:10|878.8||878.8||878.9||878.8||0
1629386000000|2021-08-19 15:13:20|878.9||878.8||878.9||878.8||0
1629386010000|2021-08-19 15:13:30|878.9||878.9||878.9||878.9||0
1629386020000|2021-08-19 15:13:40|878.8||878.9||878.9||878.8||0
1629386030000|2021-08-19 15:13:50|879|878.6|879.2|878.7|879.3|878.9|879|878.6|3301
1629386040000|2021-08-19 15:14:00|879.3|878.8|879.3|879|879.3|879|879.3|878.8|1527
1629386050000|2021-08-19 15:14:10|879.2|878.8|879.1|878.6|879.2|878.8|879|878.6|8
1629386060000|2021-08-19 15:14:20|879.2|878.7|879.3|879.1|879.3|879.1|879.2|878.7|308
1629386070000|2021-08-19 15:14:30|879.4|879.2|879.7|879.3|879.8|879.5|879.4|879.2|2520
1629386080000|2021-08-19 15:14:40|879.8|879.4|879.6|879.1|879.8|879.4|879.5|879.1|719
1629386090000|2021-08-19 15:14:50|879.7|879.3|879.7|879.3|879.7|879.3|879.7|879.3|0
1629386100000|2021-08-19 15:15:00|879.9|879.4|879.9|879.4|879.9|879.4|879.9|879.4|0
1629386110000|2021-08-19 15:15:10|879.8||879.6||879.8||879.6||0
1629386120000|2021-08-19 15:15:20|879.5|879.3|879.6|879.3|879.8|879.3|879.5|879.3|342
1629386130000|2021-08-19 15:15:30|879.7|879.4|879.8|879.4|879.9|879.8|879.7|879.3|3453
1629386140000|2021-08-19 15:15:40||879.3||879.4||879.4||879.3|0
1629386150000|2021-08-19 15:15:50|879.7|879.3|880|879.6|880|879.8|879.7|879.3|268
1629386160000|2021-08-19 15:16:00|879.9|879.5|880.2|879.9|880.2|879.9|879.9|879.5|2500
1629386180000|2021-08-19 15:16:20||880||880||880||880|0
1629386190000|2021-08-19 15:16:30|880.3|880.1|880.3|880.1|880.5|880.3|880.3|880|2574
1629386200000|2021-08-19 15:16:40|880.2|880|880|879.8|880.2|880|880|879.8|869
1629386210000|2021-08-19 15:16:50|880.1|879.7|879.9|879.6|880.1|879.7|879.8|879.5|180
1629386220000|2021-08-19 15:17:00|880|879.7|880.3|880|880.3|880|880|879.7|1057
1629386230000|2021-08-19 15:17:10|880.2|879.8|880.2|880|880.2|880|880.1|879.8|200
1629386240000|2021-08-19 15:17:20|880.1|879.9|880.1|879.9|880.1|879.9|880.1|879.9|368
1629386250000|2021-08-19 15:17:30|880.2|880|880.3|880.1|880.3|880.1|880.2|879.9|360
1629386260000|2021-08-19 15:17:40|880.4|880.2|880.4|880.2|880.6|880.4|880.4|880|1756
1629386270000|2021-08-19 15:17:50|880.3|880.1|880.3|879.9|880.3|880.1|879.8|879.7|1351
1629386280000|2021-08-19 15:18:00|880.2|879.7|879.9|879.7|880.2|879.8|879.9|879.7|661
1629386290000|2021-08-19 15:18:10|879.8||879.9||879.9||879.8||0
1629386300000|2021-08-19 15:18:20|879.8|879.8|880|879.8|880|879.8|879.8|879.7|682
1629386310000|2021-08-19 15:18:30|879.9|879.7|880|879.6|880|879.7|879.8|879.5|1122
1629386330000|2021-08-19 15:18:50|880.1|879.8|880.1|879.8|880.1|879.9|880.1|879.8|1185
1629386340000|2021-08-19 15:19:00|880.2|879.9|880.3|880|880.3|880.1|880.2|879.9|591
1629386350000|2021-08-19 15:19:10|880.4|880.2|880.6|880.2|880.7|880.5|880.4|880|2097
1629386360000|2021-08-19 15:19:20|880.7|880.3|880.8|880.5|880.8|880.6|880.7|880.3|800
1629386370000|2021-08-19 15:19:30||880.6||880.6||880.6||880.5|0
1629386380000|2021-08-19 15:19:40|880.9|880.7|880.9|880.7|881|880.8|880.9|880.6|377
1629386390000|2021-08-19 15:19:50|881|880.8|881.2|881|881.2|881|881|880.8|864
1629386400000|2021-08-19 15:20:00|881.1|880.8|880.6|880.4|881.1|880.8|880.6|880.4|844
1629386410000|2021-08-19 15:20:10|880.5|880.1|880.5|880.1|880.5|880.1|880.4|880.1|390
1629386420000|2021-08-19 15:20:20|880.1|880|880.6|880.3|880.7|880.5|880.1|880|4490
1629386430000|2021-08-19 15:20:30|880.7|880.4|880.7|880.4|880.8|880.6|880.7|880.3|1157
1629386460000|2021-08-19 15:21:00|880.6|880.5|880.7|880.5|880.7|880.5|880.6|880.4|253
1629386470000|2021-08-19 15:21:10|||||||||195
1629386480000|2021-08-19 15:21:20|880.6|880.3|880.6|880.5|880.6|880.5|880.6|880.2|241
1629386490000|2021-08-19 15:21:30|881.1|880.6|880.9|880.6|881.2|880.7|880.7|880.5|11326
1629386500000|2021-08-19 15:21:40|880.8||880.9||880.9||880.8||285
1629386510000|2021-08-19 15:21:50|880.8|880.5|880.9|880.5|880.9|880.6|880.8|880.5|296
1629386520000|2021-08-19 15:22:00|880.8|880.6|880.9|880.8|880.9|880.8|880.8|880.5|669
1629386530000|2021-08-19 15:22:10||880.6||880.6||880.8||880.5|639
1629386540000|2021-08-19 15:22:20||880.5||880.6||880.6||880.5|0
1629386550000|2021-08-19 15:22:30|881|880.5|880.6|880.2|881|880.9|880.5|880.2|6604
1629386560000|2021-08-19 15:22:40|880.7|880.3|880.8|880.5|880.9|880.6|880.5|880.2|6444
1629386570000|2021-08-19 15:22:50||880.3||880.3||880.5||880.3|0
1629386580000|2021-08-19 15:23:00|880.3|880.2|880.3|880.2|880.8|880.4|880.3|880.2|8699
1629386600000|2021-08-19 15:23:20|880.2|880|879.9|879.4|880.2|880|879.9|879.4|174
1629386610000|2021-08-19 15:23:30|880|879.5|880.2|879.7|880.3|880.1|879.9|879.5|4339
1629386620000|2021-08-19 15:23:40|880.1|880|880.1|880|880.1|880|880.1|880|0
1629386630000|2021-08-19 15:23:50|880.2|879.7|880.3|879.9|880.3|880.1|880.2|879.7|361
1629386640000|2021-08-19 15:24:00|880.2|879.8|880.2|879.8|880.3|880|880.2|879.8|484
1629386650000|2021-08-19 15:24:10|880.3|879.9|880.2|879.8|880.3|879.9|880.1|879.8|0
1629386660000|2021-08-19 15:24:20|880.3|879.9|880.3|880|880.3|880|880.1|879.7|150
1629386670000|2021-08-19 15:24:30|880.2|880.1|880.3|880|880.3|880.1|880.2|880|0
1629386680000|2021-08-19 15:24:40|880.2||880.2||880.2||880.2||279
1629386700000|2021-08-19 15:25:00|880.1|879.7|880.1|879.8|880.1|879.9|880|879.7|282
1629386710000|2021-08-19 15:25:10|880.2|879.9|880.2|880|880.2|880|880.1|879.9|932
1629386720000|2021-08-19 15:25:20|880.3|879.9|880.2|880|880.3|880.1|880.2|879.9|395
1629386730000|2021-08-19 15:25:30||880.1||880.1||880.1||880.1|0
1629386750000|2021-08-19 15:25:50|880.5|880.2|880.3|880.1|880.8|880.5|880.3|880|718
1629386760000|2021-08-19 15:26:00|880.4||880.3||880.4||880.2||1250
1629386780000|2021-08-19 15:26:20|880.4|880|879.8|879.7|880.4|880.2|879.8|879.5|3618
1629386800000|2021-08-19 15:26:40|879.7|879.5|879.7|879.3|879.9|879.5|879.7|879.1|513
1629386810000|2021-08-19 15:26:50|879.6|879.4|879.6|879.4|879.6|879.4|879.6|879.3|0
1629386820000|2021-08-19 15:27:00|879.7|879.3|879.7|879.4|879.8|879.5|879.7|879.3|348
1629386830000|2021-08-19 15:27:10|879.6|879.3|879.6|879.3|879.6|879.3|879.6|879.3|0
1629386840000|2021-08-19 15:27:20|879.7|879.4|879.5|879.3|879.7|879.4|879.5|879.3|797
1629386850000|2021-08-19 15:27:30|879.6||879.7||879.7||879.6||0
1629386860000|2021-08-19 15:27:40|879.6|879.4|879.5|879.4|879.6|879.4|879.5|879.4|0
1629386870000|2021-08-19 15:27:50|879.6||879.7||879.7||879.5||0
1629386880000|2021-08-19 15:28:00|879.6|879.3|879.2|878.8|879.6|879.3|879.1|878.8|730
1629386890000|2021-08-19 15:28:10|879.1|878.7|878.9|878.5|879.1|878.7|878.9|878.5|0
1629386900000|2021-08-19 15:28:20|878.8|878.2|878.9|878.4|878.9|878.4|878.8|878.2|0
1629386910000|2021-08-19 15:28:30|879.1|878.5|879.2|878.7|879.2|878.7|879.1|878.5|679
1629386920000|2021-08-19 15:28:40|879.1||879.2||879.2||879.1||0
1629386930000|2021-08-19 15:28:50|879.1|878.6|878.9|878.3|879.1|878.6|878.9|878.2|164
1629386940000|2021-08-19 15:29:00|878.8|878|878.6|878.4|878.9|878.4|878.6|878|697
1629386950000|2021-08-19 15:29:10|878.9|878.5|879|878.7|879.2|879.1|878.9|878.4|3404
1629386960000|2021-08-19 15:29:20|879.2|878.8|879.1|878.5|879.2|878.9|879.1|878.5|23
1629386970000|2021-08-19 15:29:30|879.2|878.6|879.2|879.1|879.2|879.1|878.9|878.6|312
1629386980000|2021-08-19 15:29:40|879.3|879.2|879.8|879.4|879.8|879.5|879.3|879|4924
1629386990000|2021-08-19 15:29:50|879.9|880.5|881.3|880.6|881.3|880.6|879.9|880.5|1674
1629442820000|2021-08-20 07:00:20|878|877|878|877|878|877|878|877|27122
1629442830000|2021-08-20 07:00:30|877.9|876.4|876.9|875.1|877.9|876.4|875.1|875|2547
1629442840000|2021-08-20 07:00:40|877.1|877|876.5|875.1|877.4|877|876.5|875.1|5000
1629442850000|2021-08-20 07:00:50|876.4|875|874|872.2|876.4|875|872.4|872.2|29435
1629442860000|2021-08-20 07:01:00|873.9|872|868.8|867.1|873.9|872.9|867.2|867|65709
1629442870000|2021-08-20 07:01:10|868.7|867.2|868|866.6|868.8|867.2|866.7|866|23886
1629442880000|2021-08-20 07:01:20|868.7|866.7|868.8|867.1|869.5|869.1|867.2|866.5|2264
1629442890000|2021-08-20 07:01:30|868.7|867.2|868.8|868.1|868.8|868.1|868.7|867.1|722
1629442900000|2021-08-20 07:01:40|869.3|868.8|868.6|866.8|870.2|868.8|867|866.5|27571
1629442910000|2021-08-20 07:01:50|868.7|868.6|868.5|867.4|869.1|868.6|868.4|866.9|2857
1629442920000|2021-08-20 07:02:00|868.7|866.8|867.9|866.9|868.7|867|866.9|866.7|2973
1629442930000|2021-08-20 07:02:10|868.2|867.4|870.2|868.6|871.2|868.7|868.2|867.4|3630
1629442940000|2021-08-20 07:02:20|870||869.8||870.2||869.8||411
1629442950000|2021-08-20 07:02:30|869.9|868.8|868.4|867.4|870.2|869.5|868.4|867.4|9041
1629442960000|2021-08-20 07:02:40|869|867.9|868.1|866.5|869.1|868.5|866.4|866.1|25244
1629442970000|2021-08-20 07:02:50|868|866.1|867.9|866.3|868.1|866.3|867.9|866.1|0
1629442980000|2021-08-20 07:03:00|866.3|866.1|863.6|862.2|867.9|866.2|862.7|862.2|23982
1629443000000|2021-08-20 07:03:20|863.5|863|863.3|862.2|864.1|863.2|862.3|862.2|12309
1629443010000|2021-08-20 07:03:30|863.5|862.3|862.1|860.3|864|862.3|860.3|860.2|10197
1629443020000|2021-08-20 07:03:40|862|860.2|861.2|860.3|862|860.3|860.9|860.2|6103
1629443030000|2021-08-20 07:03:50|861.8|861.6|861.8|860.3|861.9|861.6|860.2|860|14929
1629443040000|2021-08-20 07:04:00|861.9|860.4|862.4|860.8|862.4|861.9|860.5|860.1|7590
1629443050000|2021-08-20 07:04:10|862.2|860.4|861.4|860.5|862.3|860.5|861.4|860.2|0
1629443060000|2021-08-20 07:04:20|861.9|861.4|862.2|860.8|862.4|861.4|861.4|860.1|12052
1629443070000|2021-08-20 07:04:30|861.4|860.3|861.4|860.2|862.3|860.6|860.8|860.1|3150
1629443080000|2021-08-20 07:04:40|862.3|860.3|861.7|860.2|862.4|862.2|860.4|860.1|8767
1629443090000|2021-08-20 07:04:50|861.4|861.6|861.3|860.4|861.4|861.6|861.3|860.1|2500
1629443100000|2021-08-20 07:05:00|861.4|860.5|862.4|861.1|862.4|861.1|861.4|860.5|442
1629443110000|2021-08-20 07:05:10|862.3|861|864.1|862.4|864.2|862.4|862.2|861|3569
1629443120000|2021-08-20 07:05:20|864|861.9|858.2|857|864.2|861.9|858.2|857|79391
1629443130000|2021-08-20 07:05:30|858.1|857.1|858.7|857.5|860.1|858.5|858|857|9318
1629443140000|2021-08-20 07:05:40|858.6|857.4|858.7|858|858.8|858.6|858.2|857.1|10937
1629443150000|2021-08-20 07:05:50|858.6|857.7|859.4|858.2|859.7|858.4|857.3|857|29084
1629443160000|2021-08-20 07:06:00|859.8|858.3|859.9|858.5|860.5|859.1|859.7|858.2|1187
1629443170000|2021-08-20 07:06:10|860.5|859|858.9|857.5|860.5|859.2|858.2|857|3466
1629443180000|2021-08-20 07:06:20|858.6|857.4|858.3|857|858.6|857.4|858.3|857|0
1629443190000|2021-08-20 07:06:30|858.2|856.1|853.6|852.5|858.2|856.1|852.7|851.6|38076
1629443200000|2021-08-20 07:06:40|853.4|853|854.4|853.3|854.4|853.3|853.4|853|2254
1629443210000|2021-08-20 07:06:50|854.2|853|854.4|853.4|854.4|854.2|854.2|853|2329
1629443220000|2021-08-20 07:07:00|854.5|854|854.6|853.5|854.8|854.1|854.5|853.2|4806
1629443230000|2021-08-20 07:07:10|854.8|853.6|855.4|854.1|856.9|854.9|854.7|853.6|4231
1629443240000|2021-08-20 07:07:20|855.3|854.8|857.3|855.6|858|855.6|855.2|854|26401
1629443250000|2021-08-20 07:07:30|857.2||857.2||857.3||857.1||658
1629443260000|2021-08-20 07:07:40|857.3|855.7|857.5|855.8|857.7|856.6|857.3|855.7|1238
1629443270000|2021-08-20 07:07:50|857.7|856|857.3|856|857.7|856.2|857.3|856|186
1629443280000|2021-08-20 07:08:00|857.2|855.8|857.3|856.1|857.3|856.1|856.6|855.5|3165
1629443290000|2021-08-20 07:08:10|857.4|856.3|854.5|853.1|859|856.8|854.1|853.1|42168
1629443300000|2021-08-20 07:08:20|854.6|853.2|856|854.6|856|854.6|854.5|853.2|901
1629443310000|2021-08-20 07:08:30|855.9|854.4|855.6|854.2|855.9|854.4|854.5|854.2|2349
1629443320000|2021-08-20 07:08:40|855.5||855.7||855.9||855.5||0
1629443330000|2021-08-20 07:08:50|855.6||855.4||855.6||855.4||0
1629443340000|2021-08-20 07:09:00|855.3|854.1|856.1|855.1|856.1|855.1|854.2|853.1|3250
1629443360000|2021-08-20 07:09:20|856|855.2|856.2|855|857.2|855.7|855.9|855|4264
1629443380000|2021-08-20 07:09:40|856.3|855.2|856.2|855|856.3|856.2|856.2|855|314
1629443390000|2021-08-20 07:09:50|856.3|855.1|856.8|855.6|857.6|856|855.8|855|2877
1629443400000|2021-08-20 07:10:00|857.7|857.2|858.3|856.5|858.8|857.2|857.4|855.7|2369
1629443410000|2021-08-20 07:10:10|858.2||858.2||858.2||858||0
1629443420000|2021-08-20 07:10:20|858||858.2||858.2||857.9||0
1629443430000|2021-08-20 07:10:30|858.3|858.1|858.3|857.1|858.4|858.2|858.2|856.5|12709
1629443440000|2021-08-20 07:10:40|858.4|858.3|859.9|858.4|860|858.4|858.4|858.3|825
1629443450000|2021-08-20 07:10:50|860.2|858.5|860.1|858.5|860.4|858.7|860.1|858.4|2000
1629443460000|2021-08-20 07:11:00|859.9|858.6|861.7|860.1|861.8|860.1|859.8|857.5|473
1629443470000|2021-08-20 07:11:10|861.9|860.8|862.2|860.9|862.2|860.9|861.9|860.8|0
1629443480000|2021-08-20 07:11:20|862.3|861.4|862.3|862|862.3|862|862|861.4|9
1629443490000|2021-08-20 07:11:30|862.2|862.2|864.2|862.5|865|862.5|862|861.4|7312
1629443500000|2021-08-20 07:11:40|864.1|863|863.9|863|864.3|864.1|863.9|863|1500
1629443510000|2021-08-20 07:11:50|864.2|864.1|865|863.4|865|864.1|864|863.1|7499
1629443520000|2021-08-20 07:12:00||864.2||864.2||864.2||864.2|0
1629443530000|2021-08-20 07:12:10|864.9|863.6|864.4|863.4|865|864.2|864.2|863.4|1920
1629443540000|2021-08-20 07:12:20|864.6|863.5|864.4|863.4|865|863.5|864.4|863.4|15
1629443550000|2021-08-20 07:12:30|864.3|863.2|865|863.6|865|863.6|864.3|862.9|0
1629443570000|2021-08-20 07:12:50|864.4|863.5|863.8|863.5|864.4|863.5|863.5|862.3|665
1629443580000|2021-08-20 07:13:00|863.7|862.5|865.5|863.5|865.6|863.5|863.7|862.4|2789
1629443590000|2021-08-20 07:13:10|863.1|863|864.6|862.7|865.5|863.1|863.1|862.7|8828
1629443600000|2021-08-20 07:13:20|864.5|862.6|863|861.6|864.5|862.6|862.8|861.4|3668
1629443610000|2021-08-20 07:13:30|863.2|862|864.5|862.8|864.5|862.8|863.2|862|260
1629443620000|2021-08-20 07:13:40|864.4|862.9|863.5|862|865.1|863.6|863.5|862|4350
1629443630000|2021-08-20 07:13:50|863|863|863|861.6|863|863|863|861.5|75
1629443650000|2021-08-20 07:14:10|863.2|861.7|863.8|862.7|863.8|862.7|863.2|861.7|270
1629443660000|2021-08-20 07:14:20|863.2|862.5|864.6|863.2|864.7|863.2|863.1|862.5|561
1629443680000|2021-08-20 07:14:40|864.4|863|864.4|863|864.4|863|864.4|863|0
1629443690000|2021-08-20 07:14:50|864.6|863.1|864.7|863.5|865.7|864.1|864.6|863.1|1300
1629443700000|2021-08-20 07:15:00|864.6|863|864.8|863.5|864.8|863.5|864.4|863|1000
1629443710000|2021-08-20 07:15:10||863.7||863.9||863.9||863.7|0
1629443720000|2021-08-20 07:15:20|864.9|864|866|864.5|866.1|864.5|864.9|864|787
1629443740000|2021-08-20 07:15:40|866.1|864.6|866.4|865.6|867|865.9|866.1|864.6|3341
1629443750000|2021-08-20 07:15:50|866.5|865.7|867.4|866.2|867.4|866.2|866.5|865.7|436
1629443760000|2021-08-20 07:16:00|867.2|866.1|866.8|865.6|867.4|866.1|866.8|865.5|922
1629443770000|2021-08-20 07:16:10|866.9|866.8|865.3|864.3|867.3|866.8|865.3|864.3|9568
1629443780000|2021-08-20 07:16:20|865.2|864.9|864.9|864.3|865.2|864.9|864.9|864.3|197
1629443790000|2021-08-20 07:16:30|864.8|864.1|864.4|863.7|864.8|864.1|864.4|863.5|5905
1629443800000|2021-08-20 07:16:40|864.5|863.8|864.7|863.8|864.7|863.8|864.5|863.8|249
1629443820000|2021-08-20 07:17:00|864.4|864.2|864.2|863.7|864.7|864.2|863.8|863.7|3324
1629443830000|2021-08-20 07:17:10|864.3|864|864.7|864|864.7|864.1|864.3|864|732
1629443840000|2021-08-20 07:17:20|864.5|864.1|864.4|864|864.5|864.1|864.4|864|0
1629443850000|2021-08-20 07:17:30|864.5|864.1|864.4|863.7|865.1|864.5|863.9|863.7|4157
1629443860000|2021-08-20 07:17:40|864.3|863.1|863|862.2|864.3|863.1|862.2|861.4|2079
1629443870000|2021-08-20 07:17:50|863.1|862.3|863|862.1|863.3|862.6|863|862.1|764
1629443890000|2021-08-20 07:18:10|862.9||862.9||862.9||862.9||50
1629443900000|2021-08-20 07:18:20|863.1|862.2|863.3|862.3|863.3|862.8|862.8|862.1|1580
1629443920000|2021-08-20 07:18:40|863.1|862.2|861.1|859.9|863.1|862.2|861|859.6|11310
1629443940000|2021-08-20 07:19:00|860.9|860|861.3|860.6|861.3|860.6|860.9|860|1053
1629443950000|2021-08-20 07:19:10|861.5|860.7|862.2|861.3|862.5|861.3|861.5|860.7|574
1629443960000|2021-08-20 07:19:20|862.4|861.5|863.4|862.1|863.6|862.1|862.4|861.5|0
1629443970000|2021-08-20 07:19:30|863.3|862|862.8|861.3|863.3|862|862.8|861.2|151
1629443980000|2021-08-20 07:19:40|863|861.4|862.9|861.6|863|861.6|862.9|861.4|0
1629443990000|2021-08-20 07:19:50|863|862|862.8|862|863.6|862.3|862.8|862|0
1629444000000|2021-08-20 07:20:00|863.4|862.1|863.2|862|863.5|862.3|863.2|862|1000
1629444010000|2021-08-20 07:20:10|863.1|861.9|862.5|861.1|863.1|862|862.5|860.8|3335
1629444050000|2021-08-20 07:20:50|862.4|860.5|861.4|860.1|862.4|860.6|860.4|860|11043
1629444060000|2021-08-20 07:21:00|861.3||861.3||861.3||861.3||200
1629444080000|2021-08-20 07:21:20||860.2||860.6||860.6||860.2|20
1629444090000|2021-08-20 07:21:30|861.5|860.7|862.1|861.5|862.6|861.5|861.5|860.7|1912
1629444100000|2021-08-20 07:21:40|862.3|861.6|862.6|861.7|862.8|861.7|862.3|861.6|234
1629444110000|2021-08-20 07:21:50|862.8|861.9|863.5|862.7|863.8|863.3|862.8|861.9|1259
1629444120000|2021-08-20 07:22:00|863.7|862.8|863.7|862.9|863.7|862.9|863.7|862.8|0
1629444130000|2021-08-20 07:22:10|863.9||863.9||864||863.9||0
1629444150000|2021-08-20 07:22:30|863.6|862.7|862.7|861.5|863.6|862.7|862.6|861.4|306
1629444160000|2021-08-20 07:22:40|862.6||862.6||862.6||862.6||0
1629444170000|2021-08-20 07:22:50|862.7|861.6|863.2|862|863.3|862.3|862.7|861.6|662
1629444180000|2021-08-20 07:23:00||862.1||862.1||862.1||862.1|0
1629444200000|2021-08-20 07:23:20|863.3|862.2|863.2|862.4|863.3|862.4|863.2|862.2|0
1629444210000|2021-08-20 07:23:30|863.1|862.5|862.9|862|863.3|862.6|862.9|862|986
1629444220000|2021-08-20 07:23:40|862.8|861.6|862.2|861.1|862.8|861.6|861.7|860.7|747
1629444230000|2021-08-20 07:23:50|862.1|860.9|861.8|861.1|862.1|861.1|861.7|860.5|871
1629444240000|2021-08-20 07:24:00|861.9|861.2|862|861.4|862|861.4|861.9|861.2|0
1629444250000|2021-08-20 07:24:10|862.2||862.2||862.2||862.2||219
1629444260000|2021-08-20 07:24:20|862.1|861.5|862.5|861.5|862.5|861.6|862.1|860.9|1107
1629444280000|2021-08-20 07:24:40|862.6|862.5|862.4|861.6|862.8|862.6|861.6|861|10849
1629444290000|2021-08-20 07:24:50|862.5|862.4|862.8|861.8|862.8|862.4|862.5|861.6|2000
1629444300000|2021-08-20 07:25:00|862.6||862.6||862.6||862.6||230
1629444320000|2021-08-20 07:25:20|862.4|861.6|862.6|861.7|862.6|861.7|862.3|861.6|0
1629444330000|2021-08-20 07:25:30|862.4|861.6|862.4|861.6|862.4|861.6|862.4|861.6|0
1629444350000|2021-08-20 07:25:50|862.3|861.2|862.1|860.7|862.3|861.2|862.1|860.3|180
1629444360000|2021-08-20 07:26:00|862||861.8||862||861.8||0
1629444380000|2021-08-20 07:26:20||860.8||860.8||860.8||860.8|0
1629444390000|2021-08-20 07:26:30|861.7|860.9|861.7|860.9|861.7|860.9|861.7|860.9|1000
1629444400000|2021-08-20 07:26:40|861.6||861.6||861.6||861.6||0
1629444410000|2021-08-20 07:26:50|861|861|861.7|860.7|862.3|862|860.9|860.1|9681
1629444420000|2021-08-20 07:27:00|861.6|860.6|861.6|860.6|861.6|860.6|861.3|860.1|500
1629444430000|2021-08-20 07:27:10|861.5|860.5|860.9|860|861.5|860.5|860.9|860|0
1629444440000|2021-08-20 07:27:20|861|860.1|861|860.1|861|860.1|861|860.1|0
1629444450000|2021-08-20 07:27:30|860.9|860|860.3|859.6|860.9|860|860.3|859.6|860
1629444460000|2021-08-20 07:27:40|860.2|859.2|859.9|859|860.2|859.7|859.8|858.9|1943
1629444470000|2021-08-20 07:27:50|860|859.1|859.9|859|860.1|859.3|859.1|858.8|1468
1629444480000|2021-08-20 07:28:00|859.8|858.8|859.5|858.7|859.8|858.9|859.5|858.5|0
1629444490000|2021-08-20 07:28:10|859.4|859|859.4|859|859.4|859|859.4|859|0
1629444500000|2021-08-20 07:28:20|859.5|858.9|858.8|857.8|859.5|858.9|858.8|857.8|70
1629444520000|2021-08-20 07:28:40|858.4|857.9|858.8|858.4|858.9|858.5|858.1|857.9|3528
1629444530000|2021-08-20 07:28:50|858.7|857.8|856|854.9|858.7|857.9|855.3|854.6|69538
1629444540000|2021-08-20 07:29:00|856.2|855.1|857.8|856.5|857.9|856.8|856|855.1|8782
1629444550000|2021-08-20 07:29:10|857.7|856.4|857.2|856|857.7|856.5|857.2|855.8|0
1629444600000|2021-08-20 07:30:00|857.1|856.1|857.6|856.6|857.9|856.6|857.1|856.1|610
1629444620000|2021-08-20 07:30:20|857.5|856.4|857.5|856.5|857.5|856.5|857.5|856.4|400
1629444630000|2021-08-20 07:30:30|857.6|856.6|857.7|856.4|857.9|856.9|856.9|856.4|996
1629444640000|2021-08-20 07:30:40|857.6|856.2|856.7|856.2|857.6|856.4|856.6|855.7|1485
1629444660000|2021-08-20 07:31:00|856.8|856.3|857.2|856.5|857.2|856.5|856.7|856.2|1427
1629444680000|2021-08-20 07:31:20|857.3|856.6|857.2|856.6|857.8|856.8|857.2|856.5|437
1629444690000|2021-08-20 07:31:30||856.5||856.7||856.7||856.5|0
1629444700000|2021-08-20 07:31:40||856.5||856.8||856.8||856.5|0
1629444710000|2021-08-20 07:31:50|857.4|856.5|857.6|856.9|858|857|857.4|856.5|378
1629444720000|2021-08-20 07:32:00|857.5|857|857.5|856.5|858|857.3|857.2|856.5|4416
1629444730000|2021-08-20 07:32:10|857.6|856.6|857.7|857.5|858.1|857.7|857.6|856.6|3597
1629444740000|2021-08-20 07:32:20|857.6|857.6|857|856.1|857.6|857.6|856.5|856|4747
1629444750000|2021-08-20 07:32:30|857.1|856|857.1|856.3|857.1|856.3|857.1|856|0
1629444760000|2021-08-20 07:32:40|857||857||857||857||0
1629444790000|2021-08-20 07:33:10|857.1|856.5|857|856.7|857.1|856.7|857|856.1|648
1629444800000|2021-08-20 07:33:20|857.1|856.8|857.6|856.9|857.6|856.9|857.1|856.7|1449
1629444810000|2021-08-20 07:33:30|857.4|856.8|857.4|856.8|857.4|856.8|857.4|856.8|0
1629444820000|2021-08-20 07:33:40|857.3|856.9|857.3|856.8|857.3|856.9|857.3|856.8|0
1629444830000|2021-08-20 07:33:50|857.2|856.3|856.6|856|857.2|856.3|856.6|856|502
1629444840000|2021-08-20 07:34:00|856.5|855.7|856.3|855.7|856.6|855.7|856.2|855.7|120
1629444850000|2021-08-20 07:34:10|856.5|855.8|856.5|855.9|856.5|856|856.5|855.8|610
1629444860000|2021-08-20 07:34:20|856.4|855.8|856.5|855.7|856.5|855.8|856.4|855.7|0
1629444870000|2021-08-20 07:34:30||855.8||855.8||855.8||855.8|0
1629444900000|2021-08-20 07:35:00|856.4|855.7|856|855.6|856.4|855.8|855.6|855|3647
1629444920000|2021-08-20 07:35:20|856.2|855.7|856.1|855.6|856.2|855.7|856.1|855.6|653
1629444940000|2021-08-20 07:35:40|856.2|855.7|856.2|855.6|856.2|855.7|856.2|855.6|50
1629444960000|2021-08-20 07:36:00|856.4|855.7|856.5|856|856.5|856|856.3|855.7|1425
1629444970000|2021-08-20 07:36:10|856.4|856.1|856.7|856.2|856.7|856.3|856.4|856|216
1629444990000|2021-08-20 07:36:30|856.6|856|856.2|856|856.6|856|856.2|856|250
1629445000000|2021-08-20 07:36:40|856.1|855.7|856.1|855.4|856.2|855.7|856.1|855.3|187
1629445010000|2021-08-20 07:36:50|857.3|855.5|856.6|855.8|857.3|855.9|855.9|855.5|12071
1629445020000|2021-08-20 07:37:00|856.7|856|856.8|856|856.9|856.8|856.6|856|292
1629445030000|2021-08-20 07:37:10|857|856.1|857.1|856.5|857.1|856.5|856.7|856.1|5
1629445040000|2021-08-20 07:37:20|857.3|856.6|857.1|856.6|857.3|856.7|857.1|856.5|7250
1629445060000|2021-08-20 07:37:40|857||857||857||857||0
1629445070000|2021-08-20 07:37:50|856.9|856.4|856.7|856.5|856.9|856.5|856.7|856.1|1643
1629445080000|2021-08-20 07:38:00||856.6||856.6||856.6||856.6|0
1629445090000|2021-08-20 07:38:10|856.9|856.5|857.1|856.5|857.2|856.6|856.9|856.5|719
1629445100000|2021-08-20 07:38:20|857|855.9|856.8|856|857|856|856.8|855.9|700
1629445120000|2021-08-20 07:38:40|857|856.1|856.8|856|857|856.3|856.8|856|0
1629445130000|2021-08-20 07:38:50||856.1||856.1||856.1||856.1|0
1629445140000|2021-08-20 07:39:00|857|856.2|857.1|856.2|857.1|856.2|857|856.2|540
1629445150000|2021-08-20 07:39:10|857||857||857||857||0
1629445160000|2021-08-20 07:39:20|857.1||857.1||857.1||857.1||0
1629445180000|2021-08-20 07:39:40|857.2|856.3|857.9|857|857.9|857|857.2|856.3|1035
1629445190000|2021-08-20 07:39:50|858|857.1|857.6|856.8|858|857.2|857|856.8|8806
1629445200000|2021-08-20 07:40:00|856.9|856.9|857.6|857|857.6|857|856.9|856.8|576
1629445210000|2021-08-20 07:40:10|857.5|856.8|857.4|856.8|857.5|856.8|857.3|856.8|1980
1629445220000|2021-08-20 07:40:20|857.5|857|857.6|857|857.6|857|857.5|857|0
1629445230000|2021-08-20 07:40:30|857.5|857.1|857.2|856.5|857.5|857.1|857.1|856.5|10295
1629445240000|2021-08-20 07:40:40|857|856.3|856.7|855.9|857|856.3|856.1|855.8|872
1629445250000|2021-08-20 07:40:50||855.8||855.8||855.8||855.8|0
1629445260000|2021-08-20 07:41:00|856.6|855.7|856.6|855.9|856.6|855.9|856.5|855.6|450
1629445270000|2021-08-20 07:41:10|856.8|856|856.9|856.2|856.9|856.2|856.8|856|398
1629445280000|2021-08-20 07:41:20|857|856.3|857|856.4|857|856.4|857|856.3|700
1629445290000|2021-08-20 07:41:30|856.9|856.2|856.9|856.2|856.9|856.2|856.9|856.2|0
1629445330000|2021-08-20 07:42:10|856.8|856.3|856.9|856.2|857|856.3|856.7|856.2|698
1629445340000|2021-08-20 07:42:20|856.8||856.7||856.8||856.7||0
1629445350000|2021-08-20 07:42:30|856.6||856.6||856.6||856.6||0
1629445360000|2021-08-20 07:42:40|856.9|856.3|857.3|856.9|857.3|857|856.4|856.3|13203
1629445370000|2021-08-20 07:42:50|857.4|857|857.9|857.3|858.3|857.4|857.4|857|912
1629445380000|2021-08-20 07:43:00||857.4||857.1||857.4||857.1|0
1629445400000|2021-08-20 07:43:20|857.8||857.8||857.8||857.8||0
1629445410000|2021-08-20 07:43:30|857.7|857.3|857.2|856.6|857.7|857.3|857.1|856.3|2316
1629445420000|2021-08-20 07:43:40|857.4|856.7|857.3|856.5|857.4|856.8|857.3|856.4|0
1629445430000|2021-08-20 07:43:50|857.4|856.6|858|857|858.2|857.3|857.3|856.6|3787
1629445440000|2021-08-20 07:44:00|857.8|857.1|856.9|856.1|857.8|857.1|856.9|856|5
1629445450000|2021-08-20 07:44:10|856.8|856|856.6|855.8|856.8|856|856.6|855.7|0
1629445460000|2021-08-20 07:44:20|856.5|855.7|856.2|855.6|856.5|855.7|856.2|855.4|0
1629445470000|2021-08-20 07:44:30|856.3|855.7|857.3|856.7|857.4|856.7|856.1|855.7|1166
1629445480000|2021-08-20 07:44:40|857.4|856.8|857.8|856.8|857.8|856.8|857.4|856.8|0
1629445490000|2021-08-20 07:44:50||857||857.2||857.2||857|0
1629445500000|2021-08-20 07:45:00|857.7|857|857.7|857|857.7|857|857.7|856.8|0
1629445510000|2021-08-20 07:45:10|857.8|856.7|857.5|856.7|857.8|856.7|856.6|856.3|794
1629445520000|2021-08-20 07:45:20|857.6|857.1|857.6|857.1|857.6|857.1|857.6|857.1|0
1629445530000|2021-08-20 07:45:30|857.5|856.8|857.3|856.4|857.5|856.8|857.3|856.3|0
1629445550000|2021-08-20 07:45:50|857.2|856.3|856.8|856.2|857.2|856.6|856.8|856.2|89
1629445570000|2021-08-20 07:46:10|856.9|856.3|857.5|856.8|857.6|856.8|856.9|856.3|2581
1629445580000|2021-08-20 07:46:20|857.4|856.7|857.4|856.7|857.4|856.7|857.4|856.6|0
1629445590000|2021-08-20 07:46:30|857.3|856.6|857|856.5|857.3|856.6|857|856.3|1379
1629445600000|2021-08-20 07:46:40||856.4||856.4||856.4||856.3|0
1629445610000|2021-08-20 07:46:50|856.9|856.3|856.1|855.4|856.9|856.3|856|855.4|18880
1629445620000|2021-08-20 07:47:00|856|855.5|856|855.2|856|855.5|856|855.2|1250
1629445630000|2021-08-20 07:47:10|855.9|855|855.2|854.6|855.9|855.1|855.1|854.5|8652
1629445640000|2021-08-20 07:47:20|855.1|854.7|855.5|855.1|855.7|855.4|855.1|854.7|1503
1629445660000|2021-08-20 07:47:40|855.7|855.2|856|855.6|856.4|855.7|855.7|855.2|567
1629445670000|2021-08-20 07:47:50|855.9||856.1||856.1||855.9||69
1629445680000|2021-08-20 07:48:00|856||856||856||856||0
1629445690000|2021-08-20 07:48:10|855.9|855.4|855.8|855|855.9|855.4|855.8|854.9|995
1629445700000|2021-08-20 07:48:20|855.7|854.9|855.5|854.6|855.7|854.9|855.5|854.4|851
1629445710000|2021-08-20 07:48:30|855.4|854.5|855.2|854.6|855.4|854.6|855.2|854.3|3320
1629445720000|2021-08-20 07:48:40|||||||||220
1629445740000|2021-08-20 07:49:00||854.7||854.7||854.7||854.7|0
1629445750000|2021-08-20 07:49:10|855.3|854.4|855.7|854.9|856.4|855.3|855.3|854.4|12310
1629445760000|2021-08-20 07:49:20||855.1||855.1||855.1||855.1|900
1629445780000|2021-08-20 07:49:40|856|855.2|855.5|855.1|856.1|855.3|855.5|855.1|5000
1629445790000|2021-08-20 07:49:50|855.4|854.9|855.3|854.7|855.4|854.9|855.3|854.6|203
1629445800000|2021-08-20 07:50:00|855.4|854.8|855.6|855|855.6|855.3|855.3|854.8|1193
1629445810000|2021-08-20 07:50:10|855.5|854.9|855.6|855|855.6|855|855.5|854.9|0
1629445820000|2021-08-20 07:50:20|855.5|854.9|855.6|854.9|855.6|854.9|855.5|854.8|0
1629445840000|2021-08-20 07:50:40|855.5|854.8|855.6|854.9|855.6|854.9|855.5|854.8|0
1629445850000|2021-08-20 07:50:50|855.5||855.6||855.6||855.5||0
1629445860000|2021-08-20 07:51:00|855.4||855.4||855.4||855.4||0
1629445870000|2021-08-20 07:51:10|855.6|855|855.6|855|855.6|855.1|855.6|855|1540
1629445880000|2021-08-20 07:51:20|855.8|855.1|855.8|855.4|855.9|855.4|855.8|855.1|970
1629445890000|2021-08-20 07:51:30|856|855.3|856.1|855.5|856.1|855.5|856|855.3|170
1629445900000|2021-08-20 07:51:40|856|855.4|855.7|855.2|856|855.4|855.7|855.1|330
1629445910000|2021-08-20 07:51:50|855.8|855.3|856|855.3|856|855.3|855.8|855.2|669
1629445920000|2021-08-20 07:52:00|855.9|855.2|856|855.5|856|855.6|855.8|855.1|3820
1629445930000|2021-08-20 07:52:10|855.8|855.4|856|855.5|856|855.6|855.8|855.4|295
1629445940000|2021-08-20 07:52:20|855.9|855.4|856.3|855.6|856.5|856|855.9|855.4|4693
1629445950000|2021-08-20 07:52:30|856.2|855.5|856.2|855.7|856.2|855.7|856.2|855.5|0
1629445970000|2021-08-20 07:52:50|856.3|855.8|856.4|855.9|856.4|856.1|856.2|855.8|1015
1629445980000|2021-08-20 07:53:00|856.2|856|856.4|856|856.5|856|856.2|855.9|1211
1629445990000|2021-08-20 07:53:10|856.3|856.1|856.4|856.2|856.5|856.2|856.3|856|2515
1629446010000|2021-08-20 07:53:30|856.5|856.3|857.4|856.8|857.5|856.9|856.5|856.2|2805
1629446020000|2021-08-20 07:53:40|857.5|856.7|857.7|857|857.7|857|857.5|856.7|200
1629446030000|2021-08-20 07:53:50|857.6|856.9|857|856.6|857.6|856.9|856.9|856.6|10568
1629446040000|2021-08-20 07:54:00|857.1|856.7|857.3|856.7|857.3|856.9|857.1|856.6|1406
1629446050000|2021-08-20 07:54:10|857.4|856.8|857.8|857.2|857.8|857.4|857.4|856.8|1129
1629446060000|2021-08-20 07:54:20|857.9|857.3|858.3|857.6|858.4|857.8|857.9|857.3|1250
1629446070000|2021-08-20 07:54:30||857.7||857.7||857.7||857.7|0
1629446090000|2021-08-20 07:54:50|858|857.6|857.5|856.9|858|857.6|857.5|856.9|2551
1629446100000|2021-08-20 07:55:00|857.6|857|857.6|857|857.6|857|857.6|857|1041
1629446110000|2021-08-20 07:55:10|857.7|857.1|857.9|857.3|858|857.3|857.7|857.1|567
1629446120000|2021-08-20 07:55:20|858|857.4|858.1|857.6|858.7|857.9|858|857.4|10632
1629446130000|2021-08-20 07:55:30|858|857.4|857.8|857.3|858|857.4|857.8|857.2|200
1629446140000|2021-08-20 07:55:40|857.7|857.2|857.8|857.2|857.8|857.3|857.7|857.1|0
1629446170000|2021-08-20 07:56:10|858|857.3|858.2|857.7|858.2|857.8|858|857.3|3662
1629446180000|2021-08-20 07:56:20||857.6||857.7||857.7||857.6|0
1629446190000|2021-08-20 07:56:30||857.6||857.6||857.7||857.6|0
1629446200000|2021-08-20 07:56:40|858.1|857.5|858.4|857.9|858.4|858.2|858.1|857.5|4400
1629446210000|2021-08-20 07:56:50|858.6|858|858.7|858.2|859.1|858.3|858.4|858|1301
1629446220000|2021-08-20 07:57:00||858.3||858.2||858.3||858.2|0
1629446230000|2021-08-20 07:57:10|858.6|858.1|858.7|858.2|859|858.3|858.2|857.7|2350
1629446240000|2021-08-20 07:57:20|858.6|858.1|860|859.4|860.1|859.4|858.6|857.9|3438
1629446250000|2021-08-20 07:57:30|860.1|859.5|860.7|860.1|861.1|860.3|860.1|859.5|1940
1629446260000|2021-08-20 07:57:40|860.9|860|860.8|860.2|860.9|860.2|860.8|860|0
1629446270000|2021-08-20 07:57:50|860.9|860|860.8|860.2|861|860.3|860.8|860|0
1629446280000|2021-08-20 07:58:00|860.9|860.3|860.9|860.3|860.9|860.3|860.9|860.3|0
1629446290000|2021-08-20 07:58:10|860.8|860.2|860.6|860|860.8|860.2|860.6|860|450
1629446310000|2021-08-20 07:58:30|860.5|860.2|860.3|860.2|860.5|860.2|860.3|860|504
1629446320000|2021-08-20 07:58:40|860.2|860|859.7|859.2|860.2|860|859.7|859.2|4346
1629446340000|2021-08-20 07:59:00|859.9|859.3|860.3|859.6|860.3|859.9|859.9|859.3|1606
1629446350000|2021-08-20 07:59:10|860.2|859.5|860|859.4|860.2|859.5|860|859.4|0
1629446360000|2021-08-20 07:59:20|859.8|859.3|860|859.1|860|859.3|859.6|858.8|1212
1629446370000|2021-08-20 07:59:30|859.9|859.2|860.1|859.4|860.3|859.7|859.6|859.2|1685
1629446380000|2021-08-20 07:59:40||859.3||859.3||859.3||859.3|0
1629446390000|2021-08-20 07:59:50|860|859.2|859.6|858.9|860|859.2|859.5|858.9|1516
1629446400000|2021-08-20 08:00:00|859.5|859|859.5|858.9|860|859.4|859.5|858.9|1052
1629446410000|2021-08-20 08:00:10|859.4|858.8|859|858.3|859.4|858.8|858.9|858.1|89
1629446420000|2021-08-20 08:00:20|858.9|858.1|858.6|858.1|858.9|858.2|858.4|857.9|1422
1629446430000|2021-08-20 08:00:30|858.7|858.2|859.3|858.5|859.4|858.8|858.6|858.2|2016
1629446440000|2021-08-20 08:00:40|859.1|858.6|859.5|858.8|859.6|858.8|859.1|858.6|105
1629446450000|2021-08-20 08:00:50|859.6|858.9|859.6|859|860.3|859.4|859.5|858.8|3197
1629446460000|2021-08-20 08:01:00|859.5|858.9|859.1|858.6|859.5|858.9|859.1|858.6|320
1629446470000|2021-08-20 08:01:10|859|858.5|859.2|858.6|859.2|858.6|859|858.5|0
1629446480000|2021-08-20 08:01:20|859.3|858.8|859.5|858.8|859.6|859.1|859.3|858.8|367
1629446490000|2021-08-20 08:01:30|859.4|858.6|859.3|858.6|859.4|858.6|859.2|858.5|0
1629446500000|2021-08-20 08:01:40||858.7||858.8||858.8||858.7|0
1629446510000|2021-08-20 08:01:50|859.2|859.2|858.3|857.8|859.3|859.2|858.3|857.8|1488
1629446520000|2021-08-20 08:02:00|858.2|857.7|857.7|857.2|858.2|857.7|857.7|857.2|0
1629446540000|2021-08-20 08:02:20|857.6|857.3|858.9|858.1|859|858.1|857.6|857.3|4280
1629446550000|2021-08-20 08:02:30|858.8|858|858.7|857.9|858.8|858|858.5|857.8|100
1629446570000|2021-08-20 08:02:50|858.8|858|858.9|858.1|859|858.2|858.4|857.8|600
1629446590000|2021-08-20 08:03:10||858||858||858||858|300
1629446600000|2021-08-20 08:03:20|859|858.2|858.9|858.4|859.3|858.4|858.9|858.2|0
1629446620000|2021-08-20 08:03:40|858.8|858.3|858.7|858.1|858.9|858.3|858.7|858|0
1629446630000|2021-08-20 08:03:50|858.8||858.7||858.8||858.7||0
1629446650000|2021-08-20 08:04:10|858.9|858.2|859|858.6|859.4|858.7|858.7|858.2|2224
1629446660000|2021-08-20 08:04:20|859.2|858.5|859.5|858.8|859.6|858.8|859.2|858.5|421
1629446670000|2021-08-20 08:04:30|859.4|858.7|859.5|859|859.6|859|858.9|858.3|1378
1629446680000|2021-08-20 08:04:40|859.4|858.8|859|858.4|859.4|858.9|859|858.3|0
1629446690000|2021-08-20 08:04:50|858.9|858.5|858.5|858|858.9|858.7|858.5|858|813
1629446700000|2021-08-20 08:05:00|858.6|858.1|859.5|859|859.6|859|858.6|858.1|5222
1629446710000|2021-08-20 08:05:10|859.6|859.5|858.5|858.2|859.6|859.5|858.5|858.1|17153
1629446720000|2021-08-20 08:05:20|858.7|858.1|858.9|858.3|858.9|858.3|858.7|858.1|627
1629446730000|2021-08-20 08:05:30|859|858.9|858.6|858.2|859|858.9|858.5|858.1|10901
1629446740000|2021-08-20 08:05:40|858.7|858.3|858.4|858|858.7|858.6|858.3|858|3386
1629446760000|2021-08-20 08:06:00||858.1||858.1||858.1||858|0
1629446770000|2021-08-20 08:06:10||858||858||858||858|0
1629446780000|2021-08-20 08:06:20||858.1||858.1||858.1||858.1|0
1629446790000|2021-08-20 08:06:30||858||858||858||858|0
1629446800000|2021-08-20 08:06:40|858.3|857.8|858.2|858|858.3|858|858|857.5|2255
1629446810000|2021-08-20 08:06:50|858.1|857.7|857.9|857.5|858.2|857.7|857.9|857.5|755
1629446820000|2021-08-20 08:07:00|857.8|857.6|858.1|857.5|858.1|857.8|857.8|857.5|851
1629446830000|2021-08-20 08:07:10||857.6||857.6||857.6||857.6|0
1629446840000|2021-08-20 08:07:20|858|857.5|858|857.5|858|857.5|858|857.5|0
1629446850000|2021-08-20 08:07:30|857.9|857.4|857.9|857.3|857.9|857.4|857.7|857.3|149
1629446860000|2021-08-20 08:07:40|858|857.4|858.1|857.5|858.1|857.6|857.8|857.4|233
1629446870000|2021-08-20 08:07:50|858.2|857.6|858.4|858|858.4|858.1|858.2|857.6|234
1629446880000|2021-08-20 08:08:00||857.9||857.8||857.9||857.7|0
1629446890000|2021-08-20 08:08:10|858.6|857.9|858.3|857.9|858.8|858.2|858.3|857.9|602
1629446900000|2021-08-20 08:08:20|858.5|858.4|858.4|857.8|858.7|858.4|858.4|857.8|2500
1629446910000|2021-08-20 08:08:30|858.3|857.7|858.4|857.9|858.4|857.9|858.3|857.6|2516
1629446920000|2021-08-20 08:08:40||858||858||858.1||857.9|0
1629446930000|2021-08-20 08:08:50|858.3|857.9|858.3|858|858.3|858|858.2|857.8|0
1629446940000|2021-08-20 08:09:00|858.2|857.8|857.8|857.3|858.3|857.8|857.8|857.2|704
1629446950000|2021-08-20 08:09:10|857.9|857.4|858|857.5|858.4|858|857.8|857.4|1182
1629446960000|2021-08-20 08:09:20|858.1|857.6|858.1|857.6|858.1|857.6|858.1|857.6|0
1629446970000|2021-08-20 08:09:30|858|857.5|858|857.4|858|857.5|858|857.4|0
1629446980000|2021-08-20 08:09:40||857.3||857.2||857.3||857.2|0
1629446990000|2021-08-20 08:09:50|858.1|858|857.6|857.2|858.1|858|857.6|857.2|8700
1629447000000|2021-08-20 08:10:00|857.5|857|857.5|857.2|857.6|857.2|857.4|856.9|280
1629447070000|2021-08-20 08:11:10|857.7|857.3|858.3|857.7|858.4|858|857.7|857.3|3317
1629447080000|2021-08-20 08:11:20||857.6||857.7||857.7||857.6|0
1629447090000|2021-08-20 08:11:30|858.2|857.6|857.8|857.3|858.2|857.6|857.8|857.2|40
1629447100000|2021-08-20 08:11:40|857.7|857.2|857.8|857.3|857.8|857.3|857.7|857.2|0
1629447110000|2021-08-20 08:11:50|857.7|857.2|857.7|857.2|857.8|857.3|857.7|857.2|0
1629447150000|2021-08-20 08:12:30|857.6||857.5||857.7||857.5||0
1629447160000|2021-08-20 08:12:40|857.4|857|857.2|856.8|857.6|857|856.5|856.2|11917
1629447170000|2021-08-20 08:12:50|857.1|856.9|856.7|856.2|857.2|856.9|856.7|856.2|200
1629447180000|2021-08-20 08:13:00|856.6|856|856.7|856.2|856.7|856.2|856.3|856|770
1629447190000|2021-08-20 08:13:10|856.6|856.1|856.4|856|856.6|856.1|856.3|856|3132
1629447200000|2021-08-20 08:13:20|856.3|855.9|856.2|855.8|856.3|855.9|856.1|855.7|177
1629447210000|2021-08-20 08:13:30|856.4|855.9|856.3|855.7|856.4|856.1|856.2|855.7|1010
1629447220000|2021-08-20 08:13:40|856.2||856.2||856.2||856.2||0
1629447230000|2021-08-20 08:13:50|856.1|855.6|856.1|855.5|856.1|855.6|856.1|855.5|0
1629447250000|2021-08-20 08:14:10|856.2|855.6|856.1|855.5|856.2|855.6|856.1|855.5|0
1629447260000|2021-08-20 08:14:20|856|855.4|855.8|855.2|856|855.4|855.8|855.2|200
1629447270000|2021-08-20 08:14:30|855.9|855.3|855.8|855.7|856.2|855.8|855.8|855.3|1582
1629447290000|2021-08-20 08:14:50|855.7|855.5|855.3|855|855.7|855.5|855.1|854.6|3479
1629447300000|2021-08-20 08:15:00||854.9||854.8||854.9||854.7|0
1629447310000|2021-08-20 08:15:10|855.4|854.9|855.4|854.8|855.5|855.2|855.3|854.8|1830
1629447320000|2021-08-20 08:15:20|855.5|854.9|855.5|854.9|855.5|854.9|855.5|854.9|0
1629447340000|2021-08-20 08:15:40|855.6|855|856.2|855.6|856.3|855.6|855.5|855|764
1629447360000|2021-08-20 08:16:00|856.1|855.5|856.1|855.5|856.2|855.5|855.9|855.4|85
1629447370000|2021-08-20 08:16:10|856.2||856.2||856.2||856.2||0
1629447380000|2021-08-20 08:16:20|856.3||856.1||856.5||856.1||0
1629447420000|2021-08-20 08:17:00|855.8|855.6|856.1|855.8|856.1|855.9|855.8|855.6|385
1629447430000|2021-08-20 08:17:10||856||855.8||856||855.8|0
1629447450000|2021-08-20 08:17:30|856.3|855.9|855.7|855.3|856.4|856|855.7|855.2|3170
1629447460000|2021-08-20 08:17:40|855.6|855.4|856|855.4|856.1|855.5|855.6|855.3|306
1629447470000|2021-08-20 08:17:50|855.9|855.3|855.7|855.1|855.9|855.3|855.7|855|2000
1629447490000|2021-08-20 08:18:10|855.6|855|855.7|855|855.8|855|855.4|854.9|400
1629447500000|2021-08-20 08:18:20||855.1||855.1||855.1||855.1|0
1629447510000|2021-08-20 08:18:30|855.8|855.2|855.9|855.2|855.9|855.2|855.8|855.2|0
1629447520000|2021-08-20 08:18:40|855.8||855.8||855.8||855.8||0
1629447530000|2021-08-20 08:18:50|855.7|855.4|855.7|855.4|855.7|855.4|855.7|855.4|0
1629447540000|2021-08-20 08:19:00|855.6|855.2|855.2|854.7|855.7|855.3|855.2|854.7|2808
1629447550000|2021-08-20 08:19:10||854.6||854.6||854.6||854.6|0
1629447560000|2021-08-20 08:19:20|||||||||50
1629447570000|2021-08-20 08:19:30|855.3|854.7|855.4|855|855.6|855|855.2|854.7|1637
1629447580000|2021-08-20 08:19:40|855.3|854.8|855.4|854.8|855.4|854.8|855.3|854.8|3
1629447600000|2021-08-20 08:20:00|855.3|854.7|855|854.5|855.3|854.7|855|854.5|2450
1629447610000|2021-08-20 08:20:10|854.9|854.4|854.8|854.3|855|854.4|854.8|854.3|200
1629447620000|2021-08-20 08:20:20|854.7|854.1|854.3|854.1|854.7|854.2|854.3|854.1|5102
1629447630000|2021-08-20 08:20:30|854.2|854|853.6|853.1|854.2|854|853.2|853|11106
1629447640000|2021-08-20 08:20:40|853.7|853.2|854.6|854.1|854.6|854.1|853.7|853.2|4350
1629447650000|2021-08-20 08:20:50|854.9|854.2|854.4|853.9|855|854.4|854.4|853.9|2807
1629447660000|2021-08-20 08:21:00|854.3|853.8|854.7|854.2|854.8|854.3|854.3|853.8|509
1629447670000|2021-08-20 08:21:10|854.8|854.3|854.8|854.1|855|854.4|854.6|854|4033
1629447680000|2021-08-20 08:21:20|854.9|854.4|854.8|854.4|855|854.4|854.8|854.4|0
1629447700000|2021-08-20 08:21:40|854.9|854.5|855.3|855|855.3|855|854.9|854.2|534
1629447710000|2021-08-20 08:21:50|855.4||855.2||855.5||855.2||0
1629447720000|2021-08-20 08:22:00|855.1|854.8|855.1|854.5|855.3|855.2|855|854.4|9484
1629447730000|2021-08-20 08:22:10|855.2|854.6|855.9|855.4|855.9|855.5|855.2|854.6|2666
1629447740000|2021-08-20 08:22:20|855.8|855.3|855.9|855.3|855.9|855.3|855.8|855.3|110
1629447750000|2021-08-20 08:22:30|855.8|855.4|856.1|855.4|856.2|855.4|855.8|855.4|0
1629447780000|2021-08-20 08:23:00|856|855.3|855.9|855.4|856|855.4|855.9|855.3|120
1629447790000|2021-08-20 08:23:10|856|855.5|856.3|856|857|856.4|856|855.5|3587
1629447800000|2021-08-20 08:23:20|||||||||12
1629447810000|2021-08-20 08:23:30|856.5|856.1|856.9|856.3|856.9|856.4|856.4|856|2066
1629447830000|2021-08-20 08:23:50|856.8|856.1|856.8|856.1|856.8|856.2|856.8|856.1|0
1629447840000|2021-08-20 08:24:00|856.7|855.9|856.3|855.6|856.7|855.9|856.3|855.6|34
1629447850000|2021-08-20 08:24:10||855.7||855.8||855.8||855.7|0
1629447870000|2021-08-20 08:24:30|856.5|855.9|856.3|856.1|856.8|856.1|856.3|855.9|539
1629447920000|2021-08-20 08:25:20|856.5|856.2|857.5|856.5|857.5|856.5|856.5|856.2|655
1629447930000|2021-08-20 08:25:30|857.6|856.6|857.8|856.8|857.9|856.8|857.6|856.6|0
1629447940000|2021-08-20 08:25:40|857.7|856.9|857.7|857.1|857.7|857.1|857.7|856.9|0
1629447950000|2021-08-20 08:25:50|857.8|857.2|857.4|856.9|857.9|857.3|857.4|856.8|314
1629447960000|2021-08-20 08:26:00|857.5|856.8|857.2|857|857.5|857|857.2|856.6|0
1629447970000|2021-08-20 08:26:10|857.4|857.1|857.6|857.1|857.6|857.2|857.3|857|697
1629447980000|2021-08-20 08:26:20|857.7|857|857.7|857.1|857.7|857.1|857.5|857|0
1629447990000|2021-08-20 08:26:30|857.6|857|857.8|857.2|857.9|857.6|857.5|857|4107
1629448000000|2021-08-20 08:26:40|857.9|857.8|857.3|857|858.1|857.8|857.3|857|6572
1629448010000|2021-08-20 08:26:50|857.4|857.3|857.6|857.3|857.6|857.3|857.4|857.3|389
1629448020000|2021-08-20 08:27:00|857.5||857.4||857.6||857.4||1755
1629448030000|2021-08-20 08:27:10|857.6|857.4|857.6|857.3|857.6|857.4|857.6|857.3|1428
1629448040000|2021-08-20 08:27:20|857|856.9|856.8|856.4|857.6|857|856.8|856.4|11349
1629448080000|2021-08-20 08:28:00|857|856.5|856.8|856.4|857.1|856.6|856.8|856.4|338
1629448090000|2021-08-20 08:28:10|856.7|856.5|856.7|856.4|856.7|856.5|856.7|856.4|0
1629448100000|2021-08-20 08:28:20|856.6|856.2|856.4|856|856.7|856.5|856.4|856|419
1629448110000|2021-08-20 08:28:30|856.3|855.8|856.3|855.7|856.3|855.8|856.1|855.6|424
1629448120000|2021-08-20 08:28:40|856.2|855.8|856.2|855.7|856.3|855.9|856.2|855.7|50
1629448130000|2021-08-20 08:28:50|856.3|855.8|856.4|856.3|856.4|856.3|856.3|855.8|1458
1629448140000|2021-08-20 08:29:00|856.3|856.1|856.2|855.6|856.3|856.1|856.2|855.6|1542
1629448150000|2021-08-20 08:29:10||855.5||855.5||855.5||855.5|0
1629448160000|2021-08-20 08:29:20||855.6||855.5||855.6||855.5|0
1629448170000|2021-08-20 08:29:30|||||||||20
1629448180000|2021-08-20 08:29:40|856|855.4|855.8|855.1|856|855.4|855.8|855.1|0
1629448220000|2021-08-20 08:30:20|855.7|855|855.1|854.4|855.7|855|855|854.4|583
1629448230000|2021-08-20 08:30:30|855.2|854.5|855|854.5|855.3|854.6|854.8|854.5|2543
1629448240000|2021-08-20 08:30:40||854.6||854.6||854.6||854.6|0
1629448250000|2021-08-20 08:30:50|854.8||854.8||854.8||854.8||0
1629448260000|2021-08-20 08:31:00|854.6|854.4|854.6|854.1|854.6|854.4|854.3|854|1441
1629448270000|2021-08-20 08:31:10|854.7|854.2|854.8|854.4|854.8|854.5|854.5|854.2|2909
1629448290000|2021-08-20 08:31:30||854.3||854.2||854.3||854.2|0
1629448300000|2021-08-20 08:31:40||854.3||854.3||854.3||854.3|100
1629448340000|2021-08-20 08:32:20||854.2||854.2||854.2||854.2|0
1629448350000|2021-08-20 08:32:30||854.3||854.3||854.3||854.3|0
1629448360000|2021-08-20 08:32:40|854.7|854.2|854.8|854.2|854.8|854.2|854.6|854.1|0
1629448370000|2021-08-20 08:32:50|854.7||854.8||854.8||854.7||500
1629448390000|2021-08-20 08:33:10|854.9|854.3|854.8|854.4|855|854.7|854.8|854.3|1366
1629448400000|2021-08-20 08:33:20|855.1|854.5|855.3|854.7|855.4|854.9|855|854.5|1112
1629448410000|2021-08-20 08:33:30||854.6||854.6||854.6||854.5|0
1629448420000|2021-08-20 08:33:40|855.2|854.5|854.9|854.4|855.2|854.6|854.9|854.4|0
1629448440000|2021-08-20 08:34:00|855||855||855||855||0
1629448450000|2021-08-20 08:34:10|854.9|854.3|854.9|854.4|855|854.5|854.9|854.3|0
1629448460000|2021-08-20 08:34:20|855||855||855||855||0
1629448470000|2021-08-20 08:34:30|855.1||855||855.2||855||0
1629448480000|2021-08-20 08:34:40|855.1|855|854.8|854.4|855.2|855|854.8|854.3|1400
1629448490000|2021-08-20 08:34:50||854.3||854.3||854.3||854.3|0
1629448500000|2021-08-20 08:35:00|854.7|854.2|854.7|854.1|854.7|854.2|854.7|854.1|0
1629448510000|2021-08-20 08:35:10|854.8|854.2|854.8|854.6|854.8|854.6|854.7|854.2|220
1629448530000|2021-08-20 08:35:30||854.5||854.3||854.5||854.3|0
1629448540000|2021-08-20 08:35:40|854.7|854.2|854.2|853.8|854.7|854.2|854.2|853.8|600
1629448550000|2021-08-20 08:35:50|854.4|853.7|853.9|853.4|854.5|854|853.9|853.4|4343
1629448560000|2021-08-20 08:36:00|853.8|853.3|853.6|853|853.8|853.3|853.6|853|0
1629448570000|2021-08-20 08:36:10|853.5||853.4||853.5||853.4||0
1629448580000|2021-08-20 08:36:20|853.5|853.2|853.4|853.2|853.5|853.3|853.4|853.2|66
1629448590000|2021-08-20 08:36:30|853.3|853.3|853.5|853.2|853.5|853.3|853.3|853.2|2130
1629448600000|2021-08-20 08:36:40|853.4||853.4||853.4||853.4||0
1629448620000|2021-08-20 08:37:00|853.3|853|853|852.6|853.3|853|853|852.6|10269
1629448630000|2021-08-20 08:37:10|852.9|852.5|852.5|852.3|852.9|852.5|852.2|852|7703
1629448640000|2021-08-20 08:37:20|852.6|852.4|853.7|853.2|853.8|853.3|852.6|852.4|3553
1629448650000|2021-08-20 08:37:30|853.6|853.1|853.8|853.2|853.8|853.2|853.6|853.1|250
1629448660000|2021-08-20 08:37:40|853.9|853.3|854|853.3|854.1|853.3|853.9|853.3|0
1629448680000|2021-08-20 08:38:00|853.8|853.1|853.3|853|853.8|853.1|853.3|853|246
1629448690000|2021-08-20 08:38:10||852.9||852.8||852.9||852.8|0
1629448700000|2021-08-20 08:38:20|853.2|852.9|853.4|853.1|853.6|853.1|853.2|852.9|1318
1629448710000|2021-08-20 08:38:30||853||853||853||853|0
1629448720000|2021-08-20 08:38:40||853.1||853||853.1||853|453
1629448730000|2021-08-20 08:38:50|853.3|853.1|853.3|852.9|853.3|853.1|853.3|852.9|50
1629448740000|2021-08-20 08:39:00||852.8||852.9||852.9||852.8|100
1629448750000|2021-08-20 08:39:10||853||853||853.1||852.9|625
1629448760000|2021-08-20 08:39:20|853.4|852.9|853.4|853.1|853.4|853.2|853.4|852.9|151
1629448770000|2021-08-20 08:39:30||853||853||853||853|0
1629448780000|2021-08-20 08:39:40|853.3|853.1|853.6|853.2|853.6|853.2|853.3|853.1|197
1629448790000|2021-08-20 08:39:50||853||853.1||853.1||853|0
1629448820000|2021-08-20 08:40:20|853.5|853.2|853.3|852.9|853.6|853.3|853.3|852.8|5753
1629448830000|2021-08-20 08:40:30|853.4|852.8|853.3|852.7|853.4|852.9|852.9|852.7|1800
1629448850000|2021-08-20 08:40:50|853.2|852.8|853.3|852.9|853.3|852.9|853.2|852.7|1450
1629448860000|2021-08-20 08:41:00|853.2|852.8|853.1|852.7|853.2|852.8|853.1|852.7|0
1629448870000|2021-08-20 08:41:10|853||853||853||853||0
1629448880000|2021-08-20 08:41:20|853.1||853||853.1||853||0
1629448890000|2021-08-20 08:41:30|853.1||853||853.1||853||0
1629448900000|2021-08-20 08:41:40|852.9|852.5|852.9|852.5|852.9|852.5|852.9|852.5|100
1629448910000|2021-08-20 08:41:50|853|852.4|852.7|852.2|853|852.4|852.7|852.1|150
1629448920000|2021-08-20 08:42:00|852.6|852.1|852.5|852.1|852.6|852.1|852.5|852|0
1629448930000|2021-08-20 08:42:10|852.4|852|852.6|852.2|852.6|852.2|852.4|852|1066
1629448940000|2021-08-20 08:42:20||852.3||852.2||852.3||852.2|0
1629448950000|2021-08-20 08:42:30||852.1||852.1||852.1||852.1|0
1629448970000|2021-08-20 08:42:50||852.2||852.1||852.2||852.1|100
1629448980000|2021-08-20 08:43:00||852.2||852.2||852.2||852.2|0
1629448990000|2021-08-20 08:43:10|852.7|852.3|852.8|852.2|853.1|852.5|852.5|852.2|4837
1629449000000|2021-08-20 08:43:20|852.6|852.3|853.1|852.5|853.2|852.8|852.6|852.3|957
1629449020000|2021-08-20 08:43:40|853||853||853||853||0
1629449030000|2021-08-20 08:43:50|852.9|852.4|852.9|852.3|852.9|852.4|852.9|852.2|0
1629449040000|2021-08-20 08:44:00|853|852.4|853|852.4|853.1|852.7|853|852.4|1288
1629449050000|2021-08-20 08:44:10|852.9|852.5|853.4|852.9|853.5|853|852.9|852.4|2096
1629449060000|2021-08-20 08:44:20|853.3|852.7|853|852.6|853.3|852.7|853|852.5|12253
1629449070000|2021-08-20 08:44:30||852.5||852.5||852.5||852.5|0
1629449080000|2021-08-20 08:44:40|853.1|852.6|853.6|853.2|853.6|853.5|853|852.6|4634
1629449090000|2021-08-20 08:44:50|853.7|853.3|853.8|853.3|853.8|853.6|853.7|853.3|1168
1629449100000|2021-08-20 08:45:00|853.7|853.2|853.7|853.2|853.7|853.2|853.7|853.2|0
1629449120000|2021-08-20 08:45:20|853.8|853.3|853.8|853.7|853.8|853.7|853.8|853.3|1307
1629449130000|2021-08-20 08:45:30|853.9||853.9||853.9||853.9||191
1629449140000|2021-08-20 08:45:40|853.8|853.6|853.9|853.7|853.9|853.7|853.8|853.6|750
1629449150000|2021-08-20 08:45:50|854.1|853.6|854.5|854|854.6|854|854.1|853.6|252
1629449160000|2021-08-20 08:46:00|854.4|853.8|854.3|853.7|854.4|853.8|854.2|853.7|278
1629449170000|2021-08-20 08:46:10|854.2|853.8|854.2|853.7|854.3|853.8|854.2|853.7|0
1629449180000|2021-08-20 08:46:20|854.1||854.1||854.2||854||0
1629449200000|2021-08-20 08:46:40|854.3|854|854.5|854|854.5|854|854.3|854|1156
1629449210000|2021-08-20 08:46:50|854.4|854.1|854.4|854|854.4|854.1|854.4|854|0
1629449220000|2021-08-20 08:47:00|854.3|853.8|854.3|853.7|854.3|853.8|854.1|853.7|450
1629449230000|2021-08-20 08:47:10||854||854||854||854|0
1629449250000|2021-08-20 08:47:30|854.2||854.2||854.2||854.2||0
1629449270000|2021-08-20 08:47:50|854.1|853.8|853.8|853.4|854.1|853.8|853.6|853.3|3624
1629449280000|2021-08-20 08:48:00|853.7|853.3|853.7|853.3|853.7|853.3|853.7|853.3|0
1629449290000|2021-08-20 08:48:10|853.6||853.6||853.6||853.6||0
1629449300000|2021-08-20 08:48:20|853.5|853.2|853.7|853.3|853.8|853.3|853.5|853.2|338
1629449310000|2021-08-20 08:48:30|853.8||853.8||853.8||853.8||0
1629449340000|2021-08-20 08:49:00|853.9|853.4|853.7|853.3|854|853.4|853.7|853.3|1033
1629449360000|2021-08-20 08:49:20|853.6|853.4|853.6|853.2|853.6|853.4|853.6|853.2|0
1629449390000|2021-08-20 08:49:50|853.5|853.1|853.1|852.8|853.5|853.1|852.7|852.6|8108
1629449400000|2021-08-20 08:50:00|853|852.7|853.3|852.9|853.5|853.2|853|852.7|1786
1629449410000|2021-08-20 08:50:10|853.2|852.8|853.2|852.8|853.3|852.8|853.2|852.7|0
1629449420000|2021-08-20 08:50:20|853.1|852.7|852.8|852.3|853.1|852.7|852.8|852.3|985
1629449430000|2021-08-20 08:50:30|852.7|852.2|852|851.6|852.7|852.2|852|851.6|8482
1629449450000|2021-08-20 08:50:50|852.1|852|852.2|851.7|852.4|852|852|851.6|5105
1629449460000|2021-08-20 08:51:00|852.3|851.8|852.3|851.8|852.3|851.8|852.2|851.8|0
1629449480000|2021-08-20 08:51:20|852.4|851.9|852.6|852.2|853|852.2|852.3|851.9|1492
1629449490000|2021-08-20 08:51:30|852.8|852.3|852.8|852.6|853.2|852.7|852.8|852.3|26
1629449500000|2021-08-20 08:51:40||852.5||852.5||852.6||852.5|0
1629449510000|2021-08-20 08:51:50|853|852.6|852.7|852.2|853|852.6|852.5|852.1|959
1629449520000|2021-08-20 08:52:00|852.6|852.1|852.7|852.1|852.7|852.2|852.6|852|0
1629449530000|2021-08-20 08:52:10|852.6||852.6||852.7||852.6||0
1629449540000|2021-08-20 08:52:20|852.5|852|852.5|851.9|852.6|852|852.3|851.9|540
1629449560000|2021-08-20 08:52:40|852.4|851.8|852.2|851.6|852.4|851.8|852.2|851.6|0
1629449570000|2021-08-20 08:52:50|852.1|851.5|851.9|851.3|852.1|851.5|851.9|851.2|625
1629449580000|2021-08-20 08:53:00||851.5||851.5||851.5||851.5|0
1629449610000|2021-08-20 08:53:30|852|851.7|852.1|851.7|852.1|851.8|851.9|851.7|1389
1629449620000|2021-08-20 08:53:40|852.3|851.8|852.1|851.7|852.4|852|852.1|851.7|1000
1629449630000|2021-08-20 08:53:50|852.3|851.8|852.4|851.8|852.6|852|851.9|851.7|5329
1629449640000|2021-08-20 08:54:00|852.5|851.9|853|852.4|853|852.4|852.5|851.9|3980
1629449650000|2021-08-20 08:54:10|853.1|852.5|852.8|852.6|853.2|852.6|852.8|852.5|0
1629449660000|2021-08-20 08:54:20|852.9|852.7|853|852.5|853.2|852.7|852.8|852.5|1470
1629449670000|2021-08-20 08:54:30|852.5|852.4|852.8|852.3|852.9|852.4|852.5|852.2|500
1629449680000|2021-08-20 08:54:40|853|852.4|853|852.4|853|852.4|853|852.4|0
1629449690000|2021-08-20 08:54:50|852.8||852.8||852.8||852.8||0
1629449700000|2021-08-20 08:55:00|852.7|852.3|853.5|852.9|853.7|852.9|852.7|852.3|2292
1629449710000|2021-08-20 08:55:10|853.6|853|853.3|852.8|853.6|853.2|853.3|852.8|1702
1629449720000|2021-08-20 08:55:20|853.5|852.9|853.4|852.9|853.5|852.9|853.4|852.9|0
1629449730000|2021-08-20 08:55:30|853.5|853|853.6|853|853.6|853|853.5|853|0
1629449740000|2021-08-20 08:55:40|853.8|853.1|854.2|853.6|854.3|853.6|853.8|853.1|753
1629449750000|2021-08-20 08:55:50|854.3|853.8|854.9|854.2|855|854.2|854.3|853.8|1664
1629449760000|2021-08-20 08:56:00|855|854.1|854.3|853.8|855.2|854.1|854.3|853.8|200
1629449770000|2021-08-20 08:56:10|854.2|853.9|854|853.8|854.4|854.1|853.9|853.8|32966
1629449790000|2021-08-20 08:56:30|853.9|853.6|853.9|853.8|853.9|853.8|853.9|853.6|613
1629449800000|2021-08-20 08:56:40|853.8|853.6|853.7|853.1|854.1|853.6|853.7|853.1|5
1629449810000|2021-08-20 08:56:50|853.6|853|853.6|853.1|853.6|853.1|853.5|853|0
1629449820000|2021-08-20 08:57:00||853.2||853.3||853.4||853.2|0
1629449830000|2021-08-20 08:57:10|853.8|853.4|853.3|852.8|853.8|853.5|853.1|852.7|5791
1629449850000|2021-08-20 08:57:30|853.2|852.7|852.8|852.2|853.2|852.7|852.8|852.1|480
1629449860000|2021-08-20 08:57:40|852.9|852.5|852.9|852.6|852.9|852.7|852.9|852.5|300
1629449880000|2021-08-20 08:58:00|852.8|852.5|853|852.6|853.1|852.7|852.8|852.5|2111
1629449890000|2021-08-20 08:58:10||852.9||852.6||852.9||852.6|10
1629449900000|2021-08-20 08:58:20|852.9|852.7|853|852.5|853|852.8|852.9|852.5|553
1629449910000|2021-08-20 08:58:30|852.9|852.6|852.9|852.5|853|852.6|852.9|852.5|514
1629449920000|2021-08-20 08:58:40||852.6||852.5||852.6||852.5|1000
1629449930000|2021-08-20 08:58:50|853|852.6|853.5|852.9|853.6|853|853|852.6|732
1629449940000|2021-08-20 08:59:00|853.4|852.8|852.6|852.1|853.4|852.8|852.1|851.9|10521
1629449950000|2021-08-20 08:59:10|852.8|852.2|853.1|852.5|853.1|852.5|852.8|852.2|1383
1629449970000|2021-08-20 08:59:30|853|852.3|853.1|852.4|853.1|852.4|853|852.3|0
1629449980000|2021-08-20 08:59:40|853|852.5|853|852.5|853|852.6|853|852.5|0
1629449990000|2021-08-20 08:59:50|853.1|852.7|853.3|852.7|853.4|852.9|853.1|852.7|3460
1629450000000|2021-08-20 09:00:00|853.2|852.8|852.7|852.2|853.2|852.8|852.6|852.1|2872
1629450020000|2021-08-20 09:00:20|852.6|852.1|852.7|852|852.7|852.1|852.6|851.9|0
1629450030000|2021-08-20 09:00:30|852.6||852.7||852.7||852.6||0
1629450050000|2021-08-20 09:00:50|852.8|852.1|853.1|852.5|853.2|852.6|852.7|852.1|2355
1629450060000|2021-08-20 09:01:00|853|852.6|852.8|852.1|853|852.6|852.5|852|1620
1629450070000|2021-08-20 09:01:10|852.7||852.7||852.7||852.7||0
1629450080000|2021-08-20 09:01:20|852.8|852.2|852.7|852.2|853|852.4|852.7|852.2|630
1629450090000|2021-08-20 09:01:30|852.6|852.1|852.6|852.1|852.7|852.2|852.6|852.1|200
1629450100000|2021-08-20 09:01:40|852.5|852|852.5|852.1|852.5|852.1|852.5|852|0
1629450110000|2021-08-20 09:01:50|852.4|852|852.3|851.9|852.4|852|852.3|851.8|0
1629450120000|2021-08-20 09:02:00|852.2|851.8|852.2|851.8|852.2|851.8|852.2|851.8|0
1629450130000|2021-08-20 09:02:10|852.1|851.9|852.7|852.2|853|852.2|852.1|851.9|2867
1629450140000|2021-08-20 09:02:20|852.6|852|852.7|852.1|852.7|852.1|852.6|852|584
1629450150000|2021-08-20 09:02:30|852.8||852.7||852.9||852.7||0
1629450160000|2021-08-20 09:02:40|852.6|852.2|852.5|852.1|853|852.7|852.5|852.1|587
1629450190000|2021-08-20 09:03:10||852.2||852.4||852.4||852.2|340
1629450210000|2021-08-20 09:03:30|852.7|852.5|853.4|852.6|853.4|852.6|852.5|852.4|1829
1629450220000|2021-08-20 09:03:40|853.5|852.7|853.5|852.9|853.5|852.9|853.5|852.7|0
1629450230000|2021-08-20 09:03:50|853.4|852.7|853.4|852.8|853.4|852.8|853.4|852.7|0
1629450240000|2021-08-20 09:04:00|853.3|852.7|853.2|852.7|853.3|852.7|853.2|852.6|0
1629450250000|2021-08-20 09:04:10|853.1|852.9|853|852.6|853.1|852.9|853|852.6|1008
1629450260000|2021-08-20 09:04:20||852.7||852.7||852.7||852.6|120
1629450280000|2021-08-20 09:04:40|853.1|852.8|853|852.6|853.3|852.9|852.8|852.5|282
1629450290000|2021-08-20 09:04:50||852.5||852.6||852.6||852.5|0
1629450300000|2021-08-20 09:05:00|853.1|852.7|853|852.6|853.2|852.7|853|852.5|117
1629450310000|2021-08-20 09:05:10|853.2|852.7|853.2|852.7|853.3|852.8|853.1|852.6|1674
1629450320000|2021-08-20 09:05:20|853|852.8|853.4|853|853.4|853|853|852.8|289
1629450340000|2021-08-20 09:05:40||852.8||852.8||852.8||852.8|0
1629450370000|2021-08-20 09:06:10|853.5||853.4||853.5||853.4||1100
1629450380000|2021-08-20 09:06:20|853.3||853.4||853.4||853.3||0
1629450390000|2021-08-20 09:06:30|853.5|852.9|853.5|852.9|853.9|853.5|853.4|852.9|1816
1629450400000|2021-08-20 09:06:40|853.6|853|853.8|853.3|853.8|853.3|853.6|853|0
1629450420000|2021-08-20 09:07:00|853.7|853.2|853.6|853|853.7|853.2|853.4|852.9|539
1629450430000|2021-08-20 09:07:10|853.5|852.9|853.4|852.8|853.5|852.9|853.4|852.8|0
1629450440000|2021-08-20 09:07:20|853.3|852.7|852.4|851.8|853.3|852.7|852.1|851.7|1675
1629450450000|2021-08-20 09:07:30|852.3|851.7|852.1|851.7|852.3|851.7|852.1|851.7|2500
1629450460000|2021-08-20 09:07:40|852||852||852||852||0
1629450480000|2021-08-20 09:08:00|851.9|851.5|852|851.6|852|851.8|851.9|851.5|2133
1629450490000|2021-08-20 09:08:10|851.9|851.5|851.9|851.4|852|851.6|851.9|851.4|100
1629450500000|2021-08-20 09:08:20|852|851.9|851.8|851.4|852|851.9|851.5|851.4|2600
1629450510000|2021-08-20 09:08:30|852|851.9|851.9|851.4|852|851.9|851.9|851.4|1300
1629450520000|2021-08-20 09:08:40|851.8|851.5|851.8|851.5|851.8|851.5|851.8|851.5|0
1629450530000|2021-08-20 09:08:50|851.7|851.6|852.4|851.9|852.4|852|851.6|851.6|653
1629450540000|2021-08-20 09:09:00|852.3|851.8|852.3|851.8|852.3|851.8|852.3|851.8|0
1629450550000|2021-08-20 09:09:10|852.2|851.7|852.3|851.9|852.3|851.9|852.1|851.7|598
1629450560000|2021-08-20 09:09:20|852.4|852|852.4|851.9|852.7|852.1|852.4|851.9|0
1629450580000|2021-08-20 09:09:40|852.3|851.7|852.2|851.7|852.3|851.7|852.2|851.7|0
1629450590000|2021-08-20 09:09:50|852.3|851.8|852.2|851.7|852.3|851.8|852.2|851.7|0
1629450600000|2021-08-20 09:10:00||851.8||851.8||851.8||851.8|60
1629450620000|2021-08-20 09:10:20|852.1||852.2||852.2||852.1||0
1629450640000|2021-08-20 09:10:40|852.1||852.1||852.1||852.1||0
1629450650000|2021-08-20 09:10:50|852||852||852||852||0
1629450660000|2021-08-20 09:11:00|851.9|851.9|852.2|851.8|852.2|851.9|851.9|851.7|795
1629450690000|2021-08-20 09:11:30|852.1|851.7|851.8|851.3|852.1|851.7|851.8|851.3|252
1629450700000|2021-08-20 09:11:40|851.7|851.4|851.7|851.1|851.8|851.4|851.7|851|0
1629450710000|2021-08-20 09:11:50|851.5|851.2|851.5|851.2|851.5|851.2|851.5|851.2|993
1629450720000|2021-08-20 09:12:00|851.4|851.3|851.2|850.8|851.5|851.3|850.3|850|23950
1629450730000|2021-08-20 09:12:10|851.3|850.9|851.2|851|851.4|851.1|851.2|850.7|2810
1629450740000|2021-08-20 09:12:20|851.4|851.1|851.2|851.1|851.8|851.2|851.2|851.1|627
1629450750000|2021-08-20 09:12:30|851.1|850.9|851.2|850.7|851.2|850.9|851.1|850.6|37
1629450760000|2021-08-20 09:12:40|851.1|850.6|851.1|850.4|851.1|850.6|851.1|850.4|0
1629450770000|2021-08-20 09:12:50|851|850.3|850.8|850.3|851|850.3|850.8|850.2|0
1629450780000|2021-08-20 09:13:00|850.9|850.4|850.8|850.4|851|850.5|850.8|850.4|1574
1629450790000|2021-08-20 09:13:10|850.9|850.6|850.8|850.6|851|850.7|850.8|850.6|666
1629450800000|2021-08-20 09:13:20|850.7|850.4|850.9|850.7|850.9|850.7|850.7|850.2|9542
1629450820000|2021-08-20 09:13:40|851.1|850.8|851.2|850.7|851.2|850.8|850.9|850.7|1466
1629450830000|2021-08-20 09:13:50||850.9||850.9||850.9||850.9|0
1629450840000|2021-08-20 09:14:00|||||||||340
1629450850000|2021-08-20 09:14:10|851.4|851|851.5|850.9|851.8|851.2|851.4|850.9|2780
1629450860000|2021-08-20 09:14:20|851.4||851.4||851.4||851.4||0
1629450880000|2021-08-20 09:14:40|851.5|851|851.7|851.2|851.7|851.2|851.4|851|263
1629450890000|2021-08-20 09:14:50|851.6|851.3|851.8|851.2|851.8|851.3|851.6|851.2|0
1629450900000|2021-08-20 09:15:00|851.7|851|851.7|851|851.7|851|851.7|851|0
1629450910000|2021-08-20 09:15:10|851.6|850.9|851.6|850.9|851.6|850.9|851.6|850.9|0
1629450920000|2021-08-20 09:15:20|851.5|850.8|851.2|850.7|851.5|850.8|851.2|850.7|0
1629450930000|2021-08-20 09:15:30|851|850.5|850.6|850.2|851|850.5|850.2|850|20891
1629450950000|2021-08-20 09:15:50|850.5|850.3|850.4|850|850.5|850.3|850.4|850|253
1629450960000|2021-08-20 09:16:00|850.3|850.1|850.5|850.1|850.5|850.3|850.1|850|6364
1629450970000|2021-08-20 09:16:10|850.6|850.2|850.5|850.1|850.6|850.2|850.5|850.1|3
1629450980000|2021-08-20 09:16:20|850.6||850.6||850.6||850.6||0
1629450990000|2021-08-20 09:16:30|850.5|850|850.3|850|850.5|850.1|850|849.9|109841
1629451000000|2021-08-20 09:16:40|850.2|850.1|850.4|850|850.5|850.1|850.2|850|2000
1629451010000|2021-08-20 09:16:50|850.5|850.4|850.7|850.4|850.9|850.5|850.5|850.4|3684
1629451020000|2021-08-20 09:17:00|850.6|850.2|851.2|850.7|851.2|850.7|850.6|850|4118
1629451030000|2021-08-20 09:17:10|||||||||300
1629451040000|2021-08-20 09:17:20|851.1|850.8|851.1|850.6|851.1|850.8|851.1|850.6|200
1629451060000|2021-08-20 09:17:40||850.7||850.7||850.7||850.7|0
1629451070000|2021-08-20 09:17:50|851|850.6|851.1|850.7|851.2|850.9|851|850.6|721
1629451080000|2021-08-20 09:18:00|851.2|850.8|851.6|851.1|851.6|851.2|851.2|850.8|1006
1629451100000|2021-08-20 09:18:20|851.7|851.2|851.7|851.3|851.7|851.4|851.6|851.2|942
1629451110000|2021-08-20 09:18:30|851.6|851.2|851.7|851.2|851.7|851.2|851.6|851.2|522
1629451120000|2021-08-20 09:18:40|851.8|851.4|851.9|851.2|852|851.8|851.8|851.2|233
1629451140000|2021-08-20 09:19:00||851.4||851.2||851.4||851.2|0
1629451150000|2021-08-20 09:19:10|852|851.9|851.6|851.1|852|851.9|851.1|851|10717
1629451160000|2021-08-20 09:19:20|851.7|851.2|851.9|851.6|851.9|851.6|851.7|851.1|1070
1629451170000|2021-08-20 09:19:30|852|851.5|852.2|851.6|852.3|851.9|851.9|851.4|1379
1629451180000|2021-08-20 09:19:40|852.1|851.4|852.1|851.4|852.1|851.6|852.1|851.4|0
1629451190000|2021-08-20 09:19:50|852|851.3|851.7|851.1|852|851.3|851.7|851.1|0
1629451200000|2021-08-20 09:20:00|851.5|851|851.5|851|851.5|851|851.5|851|0
1629451220000|2021-08-20 09:20:20|851.4|850.9|851.4|850.9|851.4|850.9|851.1|850.9|1531
1629451250000|2021-08-20 09:20:50|851.5|851|852|851.5|852|851.5|851.5|851|335
1629451260000|2021-08-20 09:21:00|852.1|851.7|852.1|851.7|852.2|851.7|852|851.5|0
1629451270000|2021-08-20 09:21:10|852|851.6|852|851.5|852|851.6|851.8|851.5|15
1629451280000|2021-08-20 09:21:20||851.6||851.6||851.6||851.6|0
1629451290000|2021-08-20 09:21:30|851.9|851.5|851.5|851.1|851.9|851.5|851.5|851.1|1497
1629451310000|2021-08-20 09:21:50|851.3|851|851.1|850.8|851.3|851|850.7|850.6|1090
1629451320000|2021-08-20 09:22:00||850.7||850.7||850.7||850.7|55
1629451330000|2021-08-20 09:22:10|851|850.6|850.9|850.6|851|850.6|850.9|850.6|200
1629451340000|2021-08-20 09:22:20|||||||||119
1629451350000|2021-08-20 09:22:30|851||851||851||851||0
1629451360000|2021-08-20 09:22:40|850.9|850.4|851|850.6|851.1|850.6|850.8|850.3|3131
1629451370000|2021-08-20 09:22:50|850.9||850.9||850.9||850.9||0
1629451380000|2021-08-20 09:23:00|850.8|850.4|850.9|850.6|850.9|850.6|850.8|850.4|730
1629451390000|2021-08-20 09:23:10|850.8|850.4|850.7|850.2|850.8|850.4|850.7|850.2|1165
1629451400000|2021-08-20 09:23:20|850.8|850.4|850.9|850.6|850.9|850.7|850.8|850.4|540
1629451410000|2021-08-20 09:23:30|850.8|850.5|850.8|850.4|850.9|850.5|850.7|850.4|200
1629451420000|2021-08-20 09:23:40|850.7|850.2|850.7|850|850.9|850.2|850.7|850|300
1629451430000|2021-08-20 09:23:50|850.9|850.2|851.1|850.5|851.1|850.5|850.8|850.2|593
1629451440000|2021-08-20 09:24:00|850.9|850.3|851|850.5|851.2|850.6|850.9|850.3|811
1629451450000|2021-08-20 09:24:10|851.5|850.8|851.3|850.6|851.5|850.8|851.3|850.6|679
1629451460000|2021-08-20 09:24:20|851.9|850.7|851.7|850.9|851.9|851.1|851.7|850.7|0
1629451470000|2021-08-20 09:24:30|851.9|851.1|851.6|851|851.9|851.1|851.3|850.8|256
1629451480000|2021-08-20 09:24:40|851.4|850.8|851.9|851.1|851.9|851.1|851.4|850.8|600
1629451490000|2021-08-20 09:24:50|851.7|851.3|851.7|851|851.7|851.3|851.7|851|0
1629451500000|2021-08-20 09:25:00|851.5|850.8|851.2|850.5|851.5|850.9|851|850.3|654
1629451510000|2021-08-20 09:25:10|851|850.3|851.3|850.7|851.3|850.7|851|850.3|0
1629451520000|2021-08-20 09:25:20|851.1|850.4|851.1|850.5|851.1|850.5|851.1|850.4|0
1629451530000|2021-08-20 09:25:30|851.3|850.6|851|850.3|851.3|850.6|851|850.3|0
1629451540000|2021-08-20 09:25:40|851.2|850.5|851.2|850.8|851.2|850.8|851|850.5|0
1629451550000|2021-08-20 09:25:50|851.3|850.6|851.3|850.7|851.3|850.7|851.1|850.5|27
1629451560000|2021-08-20 09:26:00|851.4|850.8|851.4|850.8|851.5|850.8|851.2|850.6|345
1629451570000|2021-08-20 09:26:10|851.6|850.7|851.6|850.9|851.6|850.9|851.6|850.7|0
1629451580000|2021-08-20 09:26:20|851.4|851.1|851.6|851.1|851.6|851.1|851.4|851.1|0
1629451590000|2021-08-20 09:26:30|851.4|851|851.8|851.2|851.8|851.3|851.4|851|840
1629451600000|2021-08-20 09:26:40|851.6|851.1|851.6|851.3|851.8|851.3|851.6|851.1|0
1629451610000|2021-08-20 09:26:50|851.4|851.1|851.8|851.2|851.8|851.2|851.4|851.1|0
1629451620000|2021-08-20 09:27:00|851.6|850.9|851.5|850.7|851.7|850.9|851.5|850.7|84
1629451630000|2021-08-20 09:27:10|851.6|850.8|851.6|850.8|851.6|850.8|851.6|850.8|175
1629451660000|2021-08-20 09:27:40|851.5|850.9|851.5|850.9|851.5|850.9|851.5|850.9|300
1629451670000|2021-08-20 09:27:50|851.4|851.1|851.6|851|851.6|851.1|851.4|850.8|453
1629451680000|2021-08-20 09:28:00|851.4|850.8|851.5|850.8|851.5|851|851.1|850.5|251
1629451690000|2021-08-20 09:28:10|851.3|850.6|851.5|850.8|851.5|850.8|851.3|850.6|1
1629451700000|2021-08-20 09:28:20|851.1|850.7|851.3|850.9|851.3|850.9|851.1|850.6|0
1629451710000|2021-08-20 09:28:30|851.1|850.7|851.1|850.7|851.1|850.7|851.1|850.7|0
1629451720000|2021-08-20 09:28:40|851.3|850.9|851.6|851|851.8|851.2|851.3|850.9|289
1629451730000|2021-08-20 09:28:50|851.7|851.2|851.5|851.1|851.7|851.3|851.5|851|5
1629451740000|2021-08-20 09:29:00|851.6|851.2|851.3|850.7|851.6|851.2|851.3|850.7|755
1629451760000|2021-08-20 09:29:20|851.8|850.8|851.6|850.9|851.9|851.3|851.5|850.8|268
1629451770000|2021-08-20 09:29:30|851.8|851.1|851.8|851.1|851.8|851.1|851.8|851.1|0
1629451790000|2021-08-20 09:29:50|851.6|850.9|851.6|850.9|851.7|851|851.6|850.9|770
1629451800000|2021-08-20 09:30:00|851.8|851|851.5|850.7|851.8|851|851.3|850.7|0
1629451810000|2021-08-20 09:30:10|851.3|850.5|851|850.5|851.3|850.7|851|850.3|0
1629451820000|2021-08-20 09:30:20|851.1|850.7|851.2|850.7|851.2|850.7|851|850.7|0
1629451830000|2021-08-20 09:30:30|851.1|850.5|851.1|850.7|851.2|850.7|850.9|850.5|0
1629451860000|2021-08-20 09:31:00|850.9|850.5|850.8|850.3|850.9|850.5|850.8|850.3|196
1629451870000|2021-08-20 09:31:10|851|850.5|850.8|850.2|851|850.5|850.8|850.2|0
1629451890000|2021-08-20 09:31:30||850.3||850.3||850.3||850.3|0
1629451900000|2021-08-20 09:31:40|851|850.4|851|850.6|851|850.6|851|850.4|0
1629451910000|2021-08-20 09:31:50|850.8|850.4|850.9|850.4|851.2|850.6|850.8|850.4|1144
1629451920000|2021-08-20 09:32:00|851.1|850.6|850.9|850.4|851.1|850.6|850.9|850.4|50
1629451940000|2021-08-20 09:32:20|851.4|850.6|851.3|850.8|851.4|850.8|851.1|850.6|0
1629451950000|2021-08-20 09:32:30|851.1|850.6|851|850.6|851.1|850.6|851|850.6|531
1629451960000|2021-08-20 09:32:40|850.8|850.4|851.2|850.7|851.2|850.7|850.8|850.4|0
1629451970000|2021-08-20 09:32:50|850.9|850.5|851|850.5|851|850.5|850.9|850.5|30
1629451990000|2021-08-20 09:33:10|851.2|850.7|851.2|850.7|851.2|850.7|851.2|850.7|0
1629452000000|2021-08-20 09:33:20|851.1|850.5|851.2|850.8|851.3|850.9|851|850.5|0
1629452010000|2021-08-20 09:33:30||850.6||850.6||850.6||850.6|118
1629452020000|2021-08-20 09:33:40|851.7|851.1|851.8|851.2|851.8|851.2|851.6|851|1279
1629452040000|2021-08-20 09:34:00|851.7|851.1|851.2|850.9|851.7|851.1|851.2|850.9|103
1629452050000|2021-08-20 09:34:10|851.4|851.1|852|851.3|852|851.3|851.4|851|573
1629452060000|2021-08-20 09:34:20|851.9|851.2|851.8|851.2|852|851.4|851.7|851|100
1629452080000|2021-08-20 09:34:40|852|851.4|851.9|851.2|852|851.4|851.7|851|0
1629452090000|2021-08-20 09:34:50||851||851||851||851|0
1629452100000|2021-08-20 09:35:00|851.8||851.8||851.8||851.8||0
1629452130000|2021-08-20 09:35:30|852|851.2|851.6|851|852|851.2|851.4|850.8|1036
1629452140000|2021-08-20 09:35:40|851.8|850.9|851.9|851.1|851.9|851.1|851.7|850.9|0
1629452160000|2021-08-20 09:36:00|852.1|851.6|851.9|851.2|852.1|851.6|851.9|851.2|1213
1629452170000|2021-08-20 09:36:10|852.1|851.3|852.1|851.4|852.1|851.4|852.1|851.3|0
1629452180000|2021-08-20 09:36:20|851.9|851.2|852|851.3|852|851.3|851.8|851.1|0
1629452190000|2021-08-20 09:36:30|851.8|851.5|851.7|851|852|851.5|851.7|851|542
1629452200000|2021-08-20 09:36:40||851.2||851.2||851.2||851.2|0
1629452210000|2021-08-20 09:36:50|851.9|851|851.7|851|851.9|851|851.7|851|0
1629452220000|2021-08-20 09:37:00|851.9|851.2|851.7|851|851.9|851.2|851.7|851|210
1629452260000|2021-08-20 09:37:40|851.9|851.2|851.9|851.2|851.9|851.2|851.9|851.2|350
1629452270000|2021-08-20 09:37:50|851.4|851|851.4|851|851.6|851.2|851.4|851|1450
1629452280000|2021-08-20 09:38:00|851.6|851.2|851.7|851.4|851.7|851.4|851.4|851|0
1629452290000|2021-08-20 09:38:10|851.5|851.2|851.7|851.4|851.7|851.4|851.5|851.2|400
1629452300000|2021-08-20 09:38:20|851.5|851.2|852.1|851.5|852.1|851.5|851.5|851.2|624
1629452310000|2021-08-20 09:38:30|851.9|851.3|851.9|851.3|852.1|851.5|851.7|851.3|0
1629452360000|2021-08-20 09:39:20|852.1|851.6|852.4|852|852.4|852|851.9|851.4|1055
1629452370000|2021-08-20 09:39:30|852.6|852.1|852.5|851.8|852.7|852.2|852.5|851.8|0
1629452390000|2021-08-20 09:39:50|852.7|852|852|851.3|852.7|852|851.5|851|558
1629452400000|2021-08-20 09:40:00|852.1||852.1||852.1||852.1||0
1629452410000|2021-08-20 09:40:10|851.9|851.1|852.3|851.7|852.5|851.9|851.9|851.1|543
1629452420000|2021-08-20 09:40:20|852.5|851.8|852.7|851.9|852.7|851.9|852.4|851.7|911
1629452430000|2021-08-20 09:40:30|852.6|851.8|852.6|851.8|852.6|851.8|852.6|851.8|0
1629452440000|2021-08-20 09:40:40|852.4|851.6|852.6|851.7|852.6|851.7|852.4|851.6|0
1629452450000|2021-08-20 09:40:50|852.4|851.5|852.4|851.5|852.4|851.5|852.4|851.5|0
1629452480000|2021-08-20 09:41:20|852.5|851.7|852.4|851.8|852.6|852|852.4|851.7|0
1629452500000|2021-08-20 09:41:40|852.6|852|852.3|851.8|852.6|852|852.3|851.8|0
1629452510000|2021-08-20 09:41:50|852.4|852|852.6|852|852.6|852|852.4|852|276
1629452520000|2021-08-20 09:42:00|852.8|852.2|852.8|852.4|853|852.5|852.8|852.2|1384
1629452530000|2021-08-20 09:42:10|853|852.6|853|852.4|853|852.6|853|852.4|540
1629452540000|2021-08-20 09:42:20|853.2|852.5|853.2|852.6|853.2|852.6|853.2|852.5|0
1629452570000|2021-08-20 09:42:50|853.1||853.1||853.1||853.1||0
1629452580000|2021-08-20 09:43:00|852.9|852.4|853|852.4|853|852.4|852.9|852.4|42
1629452610000|2021-08-20 09:43:30|852.9|852.3|852.9|852.3|852.9|852.3|852.7|852.1|569
1629452620000|2021-08-20 09:43:40|852.7|852.1|852.7|852.1|852.7|852.1|852.7|852.1|435
1629452630000|2021-08-20 09:43:50|852.9|852.3|852.9|852.3|852.9|852.3|852.9|852.3|406
1629452670000|2021-08-20 09:44:30|852.7|852.1|852.5|851.9|852.7|852.3|852.4|851.7|3
1629452680000|2021-08-20 09:44:40|852.7|852.1|852.6|852.3|852.7|852.3|852.4|851.9|0
1629452690000|2021-08-20 09:44:50|852.4|852.1|852.4|852.1|852.7|852.3|852.4|852.1|500
1629452720000|2021-08-20 09:45:20|852.5|851.9|852.5|851.9|852.5|851.9|852.3|851.7|632
1629452730000|2021-08-20 09:45:30|852.4|851.7|852.2|851.7|852.4|851.7|852.2|851.7|0
1629452740000|2021-08-20 09:45:40|852.4|851.8|852.4|852|852.4|852|852.4|851.8|0
1629452750000|2021-08-20 09:45:50|852.2|851.8|852.2|851.8|852.2|851.8|852.2|851.8|0
1629452770000|2021-08-20 09:46:10|852.1|851.9|852.2|852|852.2|852|852.1|851.9|351
1629452780000|2021-08-20 09:46:20|852.1||852.1||852.1||852.1||0
1629452800000|2021-08-20 09:46:40|852.2|852.1|852.3|852|852.3|852.2|852.1|852|6912
1629452840000|2021-08-20 09:47:20|852.2|851.9|852.1|851.9|852.2|851.9|852|851.7|316
1629452860000|2021-08-20 09:47:40|852.2|851.8|852|851.6|852.2|851.8|851.9|851.6|187
1629452880000|2021-08-20 09:48:00|852.1|851.7|852|851.6|852.1|851.8|852|851.6|370
1629452890000|2021-08-20 09:48:10|852.1|851.7|852|851.7|852.2|851.8|852|851.6|1420
1629452900000|2021-08-20 09:48:20||851.6||851.8||851.8||851.6|0
1629452910000|2021-08-20 09:48:30|852.1|851.9|852.2|851.9|852.2|852.1|852.1|851.8|512
1629452970000|2021-08-20 09:49:30|852.1|851.8|851.9|851.6|852.1|851.8|851.9|851.6|113
1629452980000|2021-08-20 09:49:40|851.8|851.5|851.8|851.5|851.9|851.5|851.7|851.4|200
1629452990000|2021-08-20 09:49:50|851.7|851.4|851.8|851.5|851.9|851.7|851.7|851.4|1085
1629453000000|2021-08-20 09:50:00|851.7|851.4|851.9|851.6|851.9|851.6|851.7|851.4|650
1629453010000|2021-08-20 09:50:10||851.5||851.5||851.5||851.5|0
1629453040000|2021-08-20 09:50:40||851.4||851.4||851.4||851.4|0
1629453050000|2021-08-20 09:50:50||851.5||851.5||851.5||851.5|0
1629453060000|2021-08-20 09:51:00|851.8|851.4|851.7|851.5|851.8|851.5|851.7|851.4|1898
1629453070000|2021-08-20 09:51:10|851.8|851.7|851.9|851.5|851.9|851.7|851.7|851.4|3442
1629453080000|2021-08-20 09:51:20|851.8|851.4|851.6|851.2|851.8|851.4|851.6|851.2|237
1629453090000|2021-08-20 09:51:30||851.3||851.2||851.3||851.2|0
1629453110000|2021-08-20 09:51:50|851.5|851.1|851.5|851.1|851.6|851.1|851.4|851.1|0
1629453120000|2021-08-20 09:52:00|851.4|851|851.3|851.1|851.4|851.1|851.2|851|188
1629453160000|2021-08-20 09:52:40|851.2||851.3||851.3||851.2||0
1629453170000|2021-08-20 09:52:50|851.2|851|851.2|851|851.2|851.1|851.1|851|1563
1629453200000|2021-08-20 09:53:20|851.1||851.2||851.2||851.1||3383
1629453210000|2021-08-20 09:53:30||851.1||851||851.1||851|157
1629453220000|2021-08-20 09:53:40|851.1|850.9|851.1|850.8|851.1|850.9|851|850.8|3808
1629453250000|2021-08-20 09:54:10|||||||||683
1629453260000|2021-08-20 09:54:20||850.9||850.8||851||850.8|808
1629453280000|2021-08-20 09:54:40|851||851||851.1||851||0
1629453290000|2021-08-20 09:54:50|850.9|850.7|850.7|850.4|851|850.8|850.7|850.4|2041
1629453300000|2021-08-20 09:55:00|851|850.5|850.7|850.4|851|850.6|850.7|850.4|3500
1629453310000|2021-08-20 09:55:10|850.9|850.5|850.9|850.5|850.9|850.7|850.9|850.5|14
1629453320000|2021-08-20 09:55:20||850.4||850.5||850.5||850.4|0
1629453330000|2021-08-20 09:55:30|850.8||850.8||850.8||850.8||0
1629453340000|2021-08-20 09:55:40|850.7|850.4|850.5|850.2|850.7|850.5|850.5|850.2|452
1629453350000|2021-08-20 09:55:50|850.4|850.1|850.3|850|850.4|850.1|850.3|850|0
1629453360000|2021-08-20 09:56:00|850.4||850.3||850.4||850.3||0
1629453370000|2021-08-20 09:56:10|850.2|849.9|850.2|849.9|850.2|850|850.1|849.9|3452
1629453380000|2021-08-20 09:56:20|850.3|850|850.3|850|850.3|850.1|850.2|849.9|4046
1629453390000|2021-08-20 09:56:30|||||||||150
1629453410000|2021-08-20 09:56:50|||||||||200
1629453420000|2021-08-20 09:57:00|850.2|849.9|850.1|849.9|850.2|849.9|850.1|849.9|206
1629453440000|2021-08-20 09:57:20|850.2|850|850.2|850|850.2|850|850.1|849.9|1467
1629453450000|2021-08-20 09:57:30|850.3|850.1|850.4|850|850.8|850.3|850.3|850|2510
1629453460000|2021-08-20 09:57:40||850.2||850.1||850.2||850|0
1629453470000|2021-08-20 09:57:50|850.3|850|850.3|850|850.3|850|850.3|850|0
1629453480000|2021-08-20 09:58:00|850.2|849.9|850.3|850|850.3|850|850.1|849.9|100
1629453490000|2021-08-20 09:58:10||850.1||850.1||850.1||850.1|0
1629453530000|2021-08-20 09:58:50|850.2|850|850.2|850|850.2|850|850.2|850|183
1629453540000|2021-08-20 09:59:00|850.3||850.3||850.3||850.3||0
1629453560000|2021-08-20 09:59:20|850.2|850.1|850.2|850.1|850.2|850.1|850.2|850.1|0
1629453570000|2021-08-20 09:59:30|850.1|850|850.2|849.8|850.3|850|849.8|849.6|4120
1629453580000|2021-08-20 09:59:40||849.9||849.9||849.9||849.9|0
1629453590000|2021-08-20 09:59:50|850.3|850|850.3|850.1|850.4|850.2|850.3|850|1885
1629453600000|2021-08-20 10:00:00|850.2|850|850.2|849.8|850.2|850|850.1|849.7|471
1629453610000|2021-08-20 10:00:10|850.1|849.9|850.2|849.9|850.2|849.9|850|849.7|538
1629453620000|2021-08-20 10:00:20|850.1|850.1|850.5|850.1|850.5|850.3|850.1|850.1|2475
1629453640000|2021-08-20 10:00:40||850.2||850.2||850.2||850.2|500
1629453660000|2021-08-20 10:01:00|850.6|850.3|850.9|850.5|850.9|850.5|850.6|850.3|935
1629453680000|2021-08-20 10:01:20|850.8|850.4|850.8|850.3|850.9|850.5|850.7|850.2|2421
1629453690000|2021-08-20 10:01:30|850.9|850.4|850.8|850.4|850.9|850.4|850.8|850.4|0
1629453700000|2021-08-20 10:01:40|850.9||850.8||850.9||850.8||0
1629453710000|2021-08-20 10:01:50|850.7|850.3|850.7|850.3|850.8|850.3|850.7|850.3|0
1629453740000|2021-08-20 10:02:20|850.8|850.4|850.8|850.3|850.9|850.4|850.7|850.3|479
1629453790000|2021-08-20 10:03:10|850.7|850.2|850.3|850.2|850.7|850.2|850.3|850.1|1375
1629453800000|2021-08-20 10:03:20|850.2|850.1|850.3|850.1|850.3|850.1|850.2|850.1|1269
1629453810000|2021-08-20 10:03:30|850.4|850.2|851.2|850.7|851.6|851|850.4|850.2|3688
1629453830000|2021-08-20 10:03:50|851.3|850.9|851.5|851.1|851.7|851.3|851.3|850.9|2501
1629453840000|2021-08-20 10:04:00|851.7|851|852.1|851.6|852.1|851.6|851.7|851|453
1629453850000|2021-08-20 10:04:10||851.5||851.5||851.5||851.4|0
1629453870000|2021-08-20 10:04:30|852|851.4|851.6|851.1|852|851.4|851.4|851.1|1117
1629453880000|2021-08-20 10:04:40|851.5|851|851.5|851|851.5|851|851.5|851|0
1629453890000|2021-08-20 10:04:50|851.6||851.6||851.6||851.6||0
1629453900000|2021-08-20 10:05:00|851.5|851.1|851.1|850.6|851.6|851.1|851.1|850.6|1252
1629453930000|2021-08-20 10:05:30|851.2|851.1|851.6|851.2|851.6|851.2|851.2|851.1|628
1629453940000|2021-08-20 10:05:40|851.5|851.1|851.6|851.2|851.6|851.2|851.3|851.1|198
1629453950000|2021-08-20 10:05:50|851.7|851.3|851.8|851.3|852.1|851.5|851.7|851.2|2298
1629453960000|2021-08-20 10:06:00|851.7|851.2|851.7|851.2|851.7|851.2|851.7|851.2|0
1629453970000|2021-08-20 10:06:10|851.5|851.1|851.8|851.3|852|851.4|851.5|851.1|382
1629453980000|2021-08-20 10:06:20|851.7|851.4|851.7|851.4|851.7|851.6|851.5|851.4|550
1629453990000|2021-08-20 10:06:30|851.8|851.5|851.8|851.4|852.1|851.5|851.8|851.4|1194
1629454000000|2021-08-20 10:06:40|851.7|851.3|851.7|851.2|851.7|851.3|851.7|851.2|73
1629454020000|2021-08-20 10:07:00|851.5||851.7||851.7||851.5||500
1629454030000|2021-08-20 10:07:10|851.5||851.7||851.7||851.5||0
1629454040000|2021-08-20 10:07:20|851.5|851.3|851.5|851.3|851.7|851.4|851.5|851.3|330
1629454050000|2021-08-20 10:07:30|851.4|851.2|851.5|851.2|851.5|851.2|851.2|851.1|3156
1629454060000|2021-08-20 10:07:40|851.6|851.3|852|851.4|852|851.6|851.6|851.3|1197
1629454080000|2021-08-20 10:08:00|851.8|851.3|851.7|851.2|851.8|851.3|851.5|851.1|339
1629454100000|2021-08-20 10:08:20|851.8|851.3|851.9|851.5|852|851.5|851.8|851.3|0
1629454110000|2021-08-20 10:08:30|851.8|851.4|851.9|851.4|851.9|851.4|851.7|851.3|49
1629454120000|2021-08-20 10:08:40|851.8||851.8||851.8||851.8||0
1629454130000|2021-08-20 10:08:50|851.7|851.3|851.5|851.1|851.7|851.3|851.5|851.1|51
1629454140000|2021-08-20 10:09:00|851.6|851.2|851.5|851.1|851.6|851.3|851.4|851.1|2779
1629454150000|2021-08-20 10:09:10|851.6||851.6||851.6||851.6||0
1629454160000|2021-08-20 10:09:20|851.5|851.2|851.6|851.1|851.6|851.2|851.5|851.1|0
1629454180000|2021-08-20 10:09:40|851.7|851.2|852.2|851.5|852.2|851.5|851.7|851.2|1965
1629454190000|2021-08-20 10:09:50|852|851.6|851.9|851.3|852|851.8|851.9|851.3|200
1629454200000|2021-08-20 10:10:00|851.8|851.2|851.7|851.1|851.8|851.2|851.7|851.1|6
1629454210000|2021-08-20 10:10:10|851.8|851.2|851.8|851.2|851.8|851.2|851.8|851.2|0
1629454220000|2021-08-20 10:10:20|851.9|851.3|852.6|852.1|852.7|852.2|851.9|851.3|2534
1629454230000|2021-08-20 10:10:30|852.5|852|852.5|852|852.5|852.1|852.3|851.9|1000
1629454240000|2021-08-20 10:10:40|852.4|852.1|852.3|851.9|852.4|852.1|852.2|851.9|850
1629454260000|2021-08-20 10:11:00|852.2|851.8|852|851.5|852.2|851.8|851.9|851.5|334
1629454270000|2021-08-20 10:11:10|851.9|851.4|851.9|851.3|851.9|851.4|851.7|851.3|72
1629454280000|2021-08-20 10:11:20|||||||||100
1629454290000|2021-08-20 10:11:30|852|851.5|852|851.5|852|851.5|852|851.5|0
1629454300000|2021-08-20 10:11:40|852.1|851.6|851.8|851.5|852.1|851.6|851.6|851.3|999
1629454310000|2021-08-20 10:11:50|851.9|851.4|851.7|851.2|852.1|851.7|851.4|851.2|5083
1629454320000|2021-08-20 10:12:00|851.8|851.3|852|851.4|852|851.4|851.8|851.3|233
1629454340000|2021-08-20 10:12:20|852.2|851.6|852.2|851.7|852.3|851.8|852.1|851.6|800
1629454350000|2021-08-20 10:12:30||851.6||851.6||851.6||851.6|0
1629454360000|2021-08-20 10:12:40|852.1||852.1||852.1||852.1||0
1629454370000|2021-08-20 10:12:50|852|851.8|852.1|851.8|852.1|851.8|852|851.8|0
1629454380000|2021-08-20 10:13:00|852|851.7|852.1|851.6|852.2|852|851.9|851.5|4103
1629454410000|2021-08-20 10:13:30|852.2|851.7|852.4|851.9|852.4|852.1|852.1|851.7|1051
1629454430000|2021-08-20 10:13:50|852.5|852|852.6|852.1|852.9|852.4|852.5|852|2436
1629454440000|2021-08-20 10:14:00||852.2||852.2||852.2||852.2|0
1629454460000|2021-08-20 10:14:20|852.5|852.1|852.6|852.1|852.8|852.7|852.1|851.9|9564
1629454470000|2021-08-20 10:14:30|852.7|852.2|852.9|852.4|852.9|852.4|852.7|852.2|250
1629454490000|2021-08-20 10:14:50|852.8|852.3|853.3|852.5|853.3|852.5|852.8|852.2|0
1629454520000|2021-08-20 10:15:20|854|852.6|853.8|853.2|854|853.2|853.6|852.6|10502
1629454530000|2021-08-20 10:15:30|853.9||853.9||853.9||853.9||0
1629454540000|2021-08-20 10:15:40|854.1|853.3|855|854.3|855.1|854.4|854.1|853.3|350
1629454550000|2021-08-20 10:15:50|854.9|854.4|854.7|854|854.9|854.4|854.3|853.8|762
1629454570000|2021-08-20 10:16:10|854.6|853.9|854.4|853.8|854.6|853.9|854.4|853.8|0
1629454600000|2021-08-20 10:16:40|854.3|853.7|854.9|854.5|854.9|854.5|854.1|853.7|14565
1629454610000|2021-08-20 10:16:50|854.8|854.4|854.7|854.3|854.9|854.5|854.4|853.9|13913
1629454620000|2021-08-20 10:17:00|854.6|854.2|854.9|854.2|854.9|854.2|854.3|854|1766
1629454630000|2021-08-20 10:17:10|854.8|854.1|854.7|854|854.8|854.1|854.7|854|0
1629454660000|2021-08-20 10:17:40|854.8|854.1|854.8|854.2|854.8|854.2|854.8|854.1|0
1629454670000|2021-08-20 10:17:50||854.3||854.3||854.3||854.3|0
1629454680000|2021-08-20 10:18:00|854.7|854.2|855.7|855|855.7|855|854.7|854.2|4780
1629454690000|2021-08-20 10:18:10|855.8|855.1|855.5|855.1|856|855.3|855.4|855.1|1540
1629454710000|2021-08-20 10:18:30|855.4|855|855.3|855|855.4|855|855.3|854.9|295
1629454720000|2021-08-20 10:18:40|855.4||855.4||855.5||855.4||0
1629454730000|2021-08-20 10:18:50|855.3|854.9|855.3|854.8|855.3|854.9|855|854.8|3414
1629454740000|2021-08-20 10:19:00|855|854.9|855.6|855|855.6|855|855|854.8|315
1629454750000|2021-08-20 10:19:10|855.8|855.1|855.9|855.1|855.9|855.1|855.8|855.1|0
1629454760000|2021-08-20 10:19:20|855.8|855|855.6|855.1|855.8|855.1|855.6|855|0
1629454770000|2021-08-20 10:19:30|855.5|855|855.2|854.9|855.8|855.1|855.2|854.9|1406
1629454780000|2021-08-20 10:19:40|855.1|854.8|854.3|853.6|855.2|854.8|853.9|853.5|36470
1629454790000|2021-08-20 10:19:50|854.5|853.7|854.6|853.9|854.6|853.9|854.5|853.7|0
1629454800000|2021-08-20 10:20:00|854.5|853.8|854.3|853.7|854.5|853.8|854.3|853.7|0
1629454810000|2021-08-20 10:20:10|854.2||854.2||854.2||854||0
1629454820000|2021-08-20 10:20:20|854|853.5|854|853.5|854|853.7|853.7|853.2|1365
1629454830000|2021-08-20 10:20:30|854.1|853.6|854.5|853.9|854.5|854.1|854.1|853.6|714
1629454840000|2021-08-20 10:20:40|854.6|854.1|854.6|854.2|854.6|854.2|854.3|853.9|27
1629454850000|2021-08-20 10:20:50|854.5|854.1|854.3|854.1|854.6|854.1|854.3|854.1|151
1629454860000|2021-08-20 10:21:00|854.2|853.8|854.1|853.5|854.2|853.8|854|853.5|294
1629454870000|2021-08-20 10:21:10|854|853.3|854|853.2|854|853.3|854|853.2|0
1629454890000|2021-08-20 10:21:30|853.9||853.9||853.9||853.9||100
1629454900000|2021-08-20 10:21:40|853.7||853.7||853.7||853.6||0
1629454910000|2021-08-20 10:21:50|853.6||853.6||853.6||853.6||0
1629454920000|2021-08-20 10:22:00|853.5|853.1|853.3|852.6|853.5|853.1|852.9|852.6|630
1629454930000|2021-08-20 10:22:10|853.2||853.2||853.2||853.2||0
1629454940000|2021-08-20 10:22:20||852.7||852.7||852.7||852.7|0
1629454960000|2021-08-20 10:22:40|853.3|852.8|853.3|852.9|853.3|853|853.3|852.8|7
1629454990000|2021-08-20 10:23:10|853.2|852.8|853.2|852.9|853.3|853.1|853.2|852.7|505
1629455000000|2021-08-20 10:23:20|853.1|853|853.2|852.9|853.2|853|853.1|852.9|25
1629455010000|2021-08-20 10:23:30|853.1|852.7|853.1|852.9|853.1|852.9|853|852.5|178
1629455020000|2021-08-20 10:23:40|853|852.7|853.1|852.5|853.1|852.7|853|852.5|23
1629455030000|2021-08-20 10:23:50|853|852.4|852.8|852.3|853|852.4|852.8|852.3|0
1629455040000|2021-08-20 10:24:00||852.2||852.2||852.2||852.2|0
1629455050000|2021-08-20 10:24:10|852.7|852.1|852.5|851.9|852.7|852.1|852.5|851.9|0
1629455080000|2021-08-20 10:24:40|852.4|851.8|852.5|851.8|852.5|851.8|852.2|851.7|1041
1629455090000|2021-08-20 10:24:50|852.4|851.9|852.5|851.9|852.5|851.9|852.4|851.9|0
1629455100000|2021-08-20 10:25:00|852.4||852.4||852.5||852.4||0
1629455110000|2021-08-20 10:25:10|852.5||852.5||852.5||852.4||0
1629455120000|2021-08-20 10:25:20|852.4||852.4||852.5||852.4||0
1629455130000|2021-08-20 10:25:30|852.5||852.4||852.5||852.4||0
1629455220000|2021-08-20 10:27:00|852.3|851.8|852.2|851.7|852.3|851.8|852|851.7|171
1629455230000|2021-08-20 10:27:10|852||852||852||852||0
1629455240000|2021-08-20 10:27:20|852.2|851.9|852.2|852|852.2|852|852.2|851.9|1173
1629455280000|2021-08-20 10:28:00|852.1|851.8|852.1|851.7|852.2|851.8|852.1|851.7|676
1629455290000|2021-08-20 10:28:10||851.9||851.9||851.9||851.9|0
1629455300000|2021-08-20 10:28:20|852.2|852|852.1|851.9|852.2|852|852.1|851.9|1313
1629455370000|2021-08-20 10:29:30|852.2|852|852.2|851.9|852.2|852|852.1|851.7|513
1629455380000|2021-08-20 10:29:40|852.3|852|852.5|852|852.6|852.3|852.3|852|982
1629455390000|2021-08-20 10:29:50|852.6||852.6||852.7||852.6||0
1629455410000|2021-08-20 10:30:10|852.7||852.6||852.7||852.6||0
1629455420000|2021-08-20 10:30:20|852.7|852.1|852.7|852.4|852.7|852.4|852.7|852.1|0
1629455430000|2021-08-20 10:30:30|852.5|852.5|852.6|852.4|852.7|852.5|852.5|852.4|263
1629455460000|2021-08-20 10:31:00|852.5|852.3|852.5|851.9|852.6|852.3|852|851.5|457
1629455470000|2021-08-20 10:31:10|852.2||852.2||852.2||852.2||0
1629455490000|2021-08-20 10:31:30|852.1|851.8|852.1|851.6|852.2|851.8|852.1|851.6|699
1629455500000|2021-08-20 10:31:40|852.2||852.2||852.2||852.2||0
1629455520000|2021-08-20 10:32:00|852.1|851.7|852.5|852|852.6|852.2|852.1|851.7|1289
1629455530000|2021-08-20 10:32:10|852.6|852.1|852.6|852.2|852.8|852.3|852.6|852.1|1725
1629455540000|2021-08-20 10:32:20|852.5|852.1|852.4|851.8|852.6|852.1|852.2|851.8|474
1629455550000|2021-08-20 10:32:30||851.9||851.9||851.9||851.9|0
1629455570000|2021-08-20 10:32:50||851.8||851.9||851.9||851.8|0
1629455580000|2021-08-20 10:33:00|852.5|852|852.9|852.4|853|852.5|852.5|852|186
1629455590000|2021-08-20 10:33:10|852.6|852.3|852.6|852.2|852.6|852.3|852.6|852.1|350
1629455600000|2021-08-20 10:33:20||852.1||852.2||852.2||852.1|0
1629455620000|2021-08-20 10:33:40||852.1||852||852.1||852|0
1629455630000|2021-08-20 10:33:50|852.5|851.9|852.5|851.9|852.5|851.9|852.5|851.8|0
1629455640000|2021-08-20 10:34:00|852.6|852.5|852.2|851.8|852.6|852.5|852.2|851.8|8820
1629455650000|2021-08-20 10:34:10||851.7||851.7||851.7||851.7|0
1629455670000|2021-08-20 10:34:30|852.3|851.8|852.2|851.8|852.3|851.8|852.2|851.8|0
1629455680000|2021-08-20 10:34:40|852.3|851.7|852.2|851.7|852.3|851.7|852.2|851.7|0
1629455700000|2021-08-20 10:35:00||851.6||851.6||851.6||851.6|0
1629455710000|2021-08-20 10:35:10|852.1|851.7|852.2|851.7|852.2|852|852|851.7|1643
1629455730000|2021-08-20 10:35:30|852.3|851.8|852|851.6|852.5|852.1|852|851.6|1305
1629455740000|2021-08-20 10:35:40|851.9|851.7|851.9|851.6|851.9|851.7|851.9|851.6|150
1629455750000|2021-08-20 10:35:50|851.8|851.5|851.8|851.3|851.8|851.5|851.7|851.3|1000
1629455760000|2021-08-20 10:36:00|851.7|851.4|851.8|851.3|851.9|851.4|851.7|851.3|0
1629455780000|2021-08-20 10:36:20|851.7|851.2|851.7|851.2|851.7|851.2|851.7|851.2|0
1629455790000|2021-08-20 10:36:30|851.8|851.3|852|851.5|852|851.6|851.8|851.3|2480
1629455800000|2021-08-20 10:36:40|851.9||851.9||851.9||851.9||0
1629455810000|2021-08-20 10:36:50|852|851.6|851.9|851.4|852|851.8|851.8|851.3|836
1629455850000|2021-08-20 10:37:30|852|851.5|852|851.5|852|851.5|851.9|851.5|0
1629455860000|2021-08-20 10:37:40|851.9|851.6|852|851.5|852|851.6|851.9|851.5|0
1629455870000|2021-08-20 10:37:50||851.6||851.6||851.6||851.6|0
1629455880000|2021-08-20 10:38:00|852.1|851.7|851.8|851.4|852.1|851.9|851.7|851.4|1390
1629455900000|2021-08-20 10:38:20|851.7|851.3|851.8|851.3|851.8|851.3|851.5|851.2|2115
1629455930000|2021-08-20 10:38:50|851.6|851.2|851.6|851.2|851.8|851.2|851.6|851.1|1000
1629455940000|2021-08-20 10:39:00|851.5|851.1|851.4|851|851.6|851.1|851.4|851|126
1629455950000|2021-08-20 10:39:10||851.1||851.1||851.1||851.1|0
1629455960000|2021-08-20 10:39:20||851||851||851||851|642
1629455970000|2021-08-20 10:39:30||851.1||851.1||851.2||851.1|0
1629455980000|2021-08-20 10:39:40|851.5|851.2|851.5|851.1|851.5|851.3|851.5|851.1|761
1629456000000|2021-08-20 10:40:00|851.6||851.7||851.7||851.6||0
1629456020000|2021-08-20 10:40:20|851.6||851.6||851.6||851.6||0
1629456040000|2021-08-20 10:40:40|851.7||851.7||851.7||851.7||0
1629456050000|2021-08-20 10:40:50||851.2||851.4||851.4||851.2|0
1629456070000|2021-08-20 10:41:10|851.6|851.3|851.6|851.1|851.6|851.3|851.5|851.1|509
1629456080000|2021-08-20 10:41:20|851.7|851.2|851.7|851.3|851.7|851.3|851.7|851.2|1776
1629456090000|2021-08-20 10:41:30|851.6|851.2|851.5|851.2|851.6|851.2|851.5|851.1|0
1629456100000|2021-08-20 10:41:40||851.1||851.1||851.1||851.1|0
1629456130000|2021-08-20 10:42:10|851.4||851.4||851.4||851.4||0
1629456160000|2021-08-20 10:42:40|851.3|851|851.3|851|851.3|851|851.1|851|338
1629456170000|2021-08-20 10:42:50|851.7|851.1|851.7|851.2|852|851.5|851.3|851.1|10840
1629456200000|2021-08-20 10:43:20|||||||||120
1629456210000|2021-08-20 10:43:30|851.9|851.6|852.4|851.8|852.5|851.9|851.9|851.6|1789
1629456250000|2021-08-20 10:44:10|852.1|851.9|852.1|851.8|852.1|851.9|852.1|851.8|0
1629456260000|2021-08-20 10:44:20||851.9||851.8||851.9||851.8|0
1629456270000|2021-08-20 10:44:30|851.8|851.7|851.5|851.1|851.8|851.7|851.2|851|9384
1629456280000|2021-08-20 10:44:40|851.6|851|851.6|851|851.7|851.3|851.1|851|5230
1629456290000|2021-08-20 10:44:50||851.1||851.1||851.1||851.1|0
1629456300000|2021-08-20 10:45:00|851.5|851|851.5|851|851.5|851|851.5|851|0
1629456310000|2021-08-20 10:45:10|851.6|851.1|851.8|851.4|852|851.6|851.6|851.1|10797
1629456320000|2021-08-20 10:45:20|852|851.5|852.3|851.8|852.4|851.9|852|851.5|991
1629456330000|2021-08-20 10:45:30|852.4|851.9|852.5|851.9|852.6|851.9|852.4|851.9|0
1629456350000|2021-08-20 10:45:50|852.8|852|852.4|851.9|852.9|852.1|852.4|851.8|5558
1629456400000|2021-08-20 10:46:40|852.3|851.8|852.3|851.9|852.3|851.9|852.3|851.8|0
1629456420000|2021-08-20 10:47:00|852.2|851.8|852.1|851.8|852.2|851.8|852.1|851.8|0
1629456440000|2021-08-20 10:47:20|852.2|851.9|852.3|852|852.3|852|852.2|851.9|686
1629456460000|2021-08-20 10:47:40|852.4|852.1|852.6|852.3|852.6|852.4|852.4|852.1|1021
1629456470000|2021-08-20 10:47:50|852.5||852.5||852.5||852.5||0
1629456490000|2021-08-20 10:48:10|853|852.4|852.5|852.1|853|852.4|852.2|852|4670
1629456500000|2021-08-20 10:48:20|852.7|852.2|852.6|852.1|852.7|852.2|852.6|852.1|470
1629456510000|2021-08-20 10:48:30|852.5|852.6|853|852.6|853|852.6|852.5|852.6|1236
1629456520000|2021-08-20 10:48:40|852.9||852.9||852.9||852.9||0
1629456550000|2021-08-20 10:49:10|852.8||852.9||852.9||852.8||233
1629456560000|2021-08-20 10:49:20|853||853||853||853||345
1629456570000|2021-08-20 10:49:30|852.9||852.9||852.9||852.9||0
1629456580000|2021-08-20 10:49:40|852.8|852.5|852.2|851.8|852.8|852.5|852|851.7|17327
1629456600000|2021-08-20 10:50:00|852.1|851.7|852.1|851.8|852.2|851.8|852.1|851.6|0
1629456610000|2021-08-20 10:50:10|852.2|851.9|852.2|851.8|852.4|852.2|852.2|851.8|33
1629456620000|2021-08-20 10:50:20|852.1||852.1||852.1||852.1||0
1629456650000|2021-08-20 10:50:50|852.2|851.9|852.2|851.8|852.2|852.1|852.1|851.8|951
1629456670000|2021-08-20 10:51:10|852||852||852||852||0
1629456700000|2021-08-20 10:51:40|852.2|851.9|852.2|851.9|852.2|851.9|852.2|851.9|350
1629456720000|2021-08-20 10:52:00|852.1|851.8|852.1|851.8|852.2|851.8|852.1|851.8|0
1629456760000|2021-08-20 10:52:40|852|851.7|851.9|851.4|852|851.7|851.9|851.4|1113
1629456830000|2021-08-20 10:53:50|851.8|851.3|851.7|851.2|851.8|851.3|851.7|851.1|411
1629456870000|2021-08-20 10:54:30|851.6|851.3|851.7|851.3|851.7|851.3|851.6|851.3|0
1629456880000|2021-08-20 10:54:40||851.4||851.3||851.4||851.2|0
1629456890000|2021-08-20 10:54:50|851.6|851.2|851.7|851.2|851.7|851.2|851.6|851.2|0
1629456900000|2021-08-20 10:55:00|851.6|851.1|851.6|851.1|851.6|851.1|851.6|851.1|0
1629456910000|2021-08-20 10:55:10|851.7|851.2|851.6|851.2|851.7|851.2|851.6|851.2|0
1629456920000|2021-08-20 10:55:20||851.1||851.2||851.2||851.1|0
1629456930000|2021-08-20 10:55:30||851.1||851.1||851.1||851.1|0
1629456960000|2021-08-20 10:56:00|851.5|851|851.3|851.1|851.5|851.1|851.2|851|1891
1629456970000|2021-08-20 10:56:10||851||851||851||851|0
1629456980000|2021-08-20 10:56:20|851.4|851.1|851.5|851.1|851.6|851.3|851.4|851.1|132
1629456990000|2021-08-20 10:56:30|851.6|851.2|851.5|851.2|851.6|851.4|851.5|851.2|233
1629457020000|2021-08-20 10:57:00|851.4||851.4||851.4||851.4||0
1629457040000|2021-08-20 10:57:20|851.3|851.1|851.2|851|851.3|851.1|851.2|851|4
1629457060000|2021-08-20 10:57:40|851.1|851.1|851.2|851|851.4|851.2|851.1|851|1370
1629457070000|2021-08-20 10:57:50|851.4|851.1|851.4|851|851.4|851.1|851.1|851|245
1629457090000|2021-08-20 10:58:10|851.6|851.1|851.2|851|851.6|851.1|851.2|851|2536
1629457140000|2021-08-20 10:59:00|851.4|851.1|851.4|851.2|851.4|851.2|851.4|851.1|193
1629457150000|2021-08-20 10:59:10|851.3|851.1|851.4|851|851.4|851.1|851.3|851|810
1629457160000|2021-08-20 10:59:20||851.1||851.1||851.1||851.1|0
1629457170000|2021-08-20 10:59:30||851||851||851||851|0
1629457500000|2021-08-20 11:05:00|850.2|850|850.2|850|850.2|850|850.2|850|200
1629457510000|2021-08-20 11:05:10|850.1|849.9|850.1|849.9|850.1|849.9|850|849.9|20926
1629457520000|2021-08-20 11:05:20|850||850||850.1||850||857
1629457530000|2021-08-20 11:05:30|850.3|850|850.1|849.9|850.4|850|850.1|849.9|10150
1629457540000|2021-08-20 11:05:40|850||850||850||850||1501
1629457550000|2021-08-20 11:05:50|850.2|850|850.2|850|850.3|850.1|850.2|850|53
1629457560000|2021-08-20 11:06:00|850.3|850.1|850.3|850|850.3|850.1|850.3|850|11
1629457570000|2021-08-20 11:06:10||849.9||849.9||849.9||849.9|540
1629457580000|2021-08-20 11:06:20|850.2||850.3||850.3||850.2||0
1629457590000|2021-08-20 11:06:30|850.2||850.2||850.2||850.2||0
1629457600000|2021-08-20 11:06:40|850.1||850.2||850.2||850||2178
1629457610000|2021-08-20 11:06:50|850.3|850|850.4|850.1|850.4|850.1|850.3|850|294
1629457630000|2021-08-20 11:07:10|850.6|850.2|850.8|850.2|850.8|850.3|850.6|850.2|233
1629457650000|2021-08-20 11:07:30|850.6|850.1|850.6|850.1|850.6|850.1|850.6|850|300
1629457680000|2021-08-20 11:08:00|850.5|849.9|850.4|849.9|850.5|849.9|850.4|849.9|500
1629457690000|2021-08-20 11:08:10|850.3|850.1|850.3|849.9|850.3|850.1|850.3|849.9|70
1629457700000|2021-08-20 11:08:20|850.2|850|850.4|850|850.4|850|850|850|2368
1629457710000|2021-08-20 11:08:30|850.3|849.9|850.3|849.9|850.3|849.9|850.3|849.9|0
1629457740000|2021-08-20 11:09:00|850.2||850.1||850.2||850.1||2000
1629457750000|2021-08-20 11:09:10|850.2||850.2||850.2||850.2||0
1629457760000|2021-08-20 11:09:20|850.1|849.7|849.9|849.3|850.1|849.7|849.9|849.2|16000
1629457770000|2021-08-20 11:09:30|850|849.4|850.1|849.6|850.1|849.6|849.9|849.4|970
1629457780000|2021-08-20 11:09:40|850.2|850|850.1|849.6|850.2|850|850|849.6|6466
1629457790000|2021-08-20 11:09:50|850|850|850|849.6|850.3|850|850|849.6|512
1629457800000|2021-08-20 11:10:00|850.2|849.7|850|849.8|850.2|849.8|850|849.6|1780
1629457830000|2021-08-20 11:10:30|849.9||849.9||849.9||849.9||500
1629457840000|2021-08-20 11:10:40|850|849.9|850.1|849.9|850.1|849.9|850|849.9|2167
1629457880000|2021-08-20 11:11:20|850|849.8|850|849.8|850|849.8|850|849.8|3880
1629457900000|2021-08-20 11:11:40|849.9||849.9||850||849.9||0
1629457920000|2021-08-20 11:12:00|||||||||3951
1629457930000|2021-08-20 11:12:10|||||||||8268
1629457940000|2021-08-20 11:12:20|||||||||735
1629457970000|2021-08-20 11:12:50|||||||||500
1629457980000|2021-08-20 11:13:00|||||||||577
1629457990000|2021-08-20 11:13:10|850||850||850.1||849.9||2872
1629458010000|2021-08-20 11:13:30|850.1||850.1||850.1||850.1||250
1629458050000|2021-08-20 11:14:10|849.9|849.6|849.5|849.2|849.9|849.6|849.5|849.1|4897
1629458060000|2021-08-20 11:14:20|849.4|849.3|849.6|849.3|849.8|849.5|849.4|849.3|4262
1629458070000|2021-08-20 11:14:30|849.7|849.4|849.6|849.4|849.7|849.4|849.6|849.4|380
1629458080000|2021-08-20 11:14:40||849.3||849.3||849.3||849.3|0
1629458090000|2021-08-20 11:14:50|||||||||100
1629458100000|2021-08-20 11:15:00|849.5|849.2|849.4|849|849.5|849.2|849.3|849|4073
1629458110000|2021-08-20 11:15:10||849.1||849.1||849.1||849.1|150
1629458120000|2021-08-20 11:15:20|849.5|849.2|849.5|849.3|849.5|849.3|849.5|849.2|335
1629458130000|2021-08-20 11:15:30|849.6|849.4|849.8|849.4|849.8|849.5|849.6|849.4|585
1629458140000|2021-08-20 11:15:40|849.7|849.3|849.6|849.3|849.7|849.3|849.6|849.3|0
1629458150000|2021-08-20 11:15:50|849.7|849.4|849.6|849.3|849.7|849.4|849.6|849.3|0
1629458160000|2021-08-20 11:16:00|849.5|849.2|849.5|849.2|849.7|849.2|849.5|849.1|750
1629458170000|2021-08-20 11:16:10|849.4|849.6|849.6|849.2|849.7|849.6|849.4|849.2|2500
1629458180000|2021-08-20 11:16:20|849.8|849.3|849.6|849.4|849.8|849.4|849.6|849.3|65
1629458200000|2021-08-20 11:16:40||849.3||849.3||849.3||849.2|0
1629458210000|2021-08-20 11:16:50||849.2||849.2||849.2||849.2|0
1629458220000|2021-08-20 11:17:00||849.3||849.3||849.3||849.3|350
1629458230000|2021-08-20 11:17:10|849.7|849.4|849.7|849.4|849.7|849.5|849.7|849.3|64
1629458240000|2021-08-20 11:17:20|849.8|849.3|849.6|849.3|849.8|849.3|849.5|849.3|276
1629458250000|2021-08-20 11:17:30|849.7|849.4|849.6|849.4|849.7|849.5|849.6|849.4|233
1629458260000|2021-08-20 11:17:40||849.3||849.4||849.4||849.3|0
1629458270000|2021-08-20 11:17:50|849.7|849.3|849.5|849.3|849.7|849.3|849.5|849.2|340
1629458280000|2021-08-20 11:18:00|849.6|849.4|849.6|849.5|849.6|849.5|849.6|849.4|200
1629458290000|2021-08-20 11:18:10|849.7||849.6||849.7||849.6||203
1629458300000|2021-08-20 11:18:20|849.7|849.4|849.7|849.4|849.8|849.4|849.6|849.3|1061
1629458310000|2021-08-20 11:18:30|849.8||849.8||849.8||849.8||260
1629458320000|2021-08-20 11:18:40|849.7|849.3|849.6|849.2|849.7|849.3|849.5|849.1|537
1629458330000|2021-08-20 11:18:50|849.4|849.3|849.7|849.2|849.7|849.4|849.4|849.2|254
1629458360000|2021-08-20 11:19:20|||||||||170
1629458380000|2021-08-20 11:19:40|849.8|849.3|849.7|849.5|850|849.5|849.7|849.3|1255
1629458390000|2021-08-20 11:19:50||849.4||849.4||849.4||849.4|0
1629458400000|2021-08-20 11:20:00|849.6|849.3|849.6|849.3|849.7|849.3|849.5|849.2|200
1629458410000|2021-08-20 11:20:10|849.5||849.6||849.6||849.5||0
1629458420000|2021-08-20 11:20:20|849.7|849.5|849.6|849.5|849.7|849.5|849.6|849.5|0
1629458430000|2021-08-20 11:20:30|849.7|849.4|849.6|849.3|849.8|849.4|849.5|849.2|1442
1629458440000|2021-08-20 11:20:40|849.5||849.5||849.5||849.5||0
1629458450000|2021-08-20 11:20:50|849.4|849.2|849.3|849|849.4|849.2|849.3|849|398
1629458460000|2021-08-20 11:21:00|849.2||849.3||849.3||849.2||0
1629458480000|2021-08-20 11:21:20|849.2|848.9|848.6|848.3|849.2|848.9|848.6|848.2|35918
1629458490000|2021-08-20 11:21:30|848.5|848.2|848.4|848.2|848.6|848.4|848.2|848|8342
1629458500000|2021-08-20 11:21:40|848.3|848.1|848.4|848.1|848.4|848.2|848.3|848.1|0
1629458510000|2021-08-20 11:21:50|848.5|848.2|848.6|848.4|848.6|848.4|848.3|848.2|939
1629458520000|2021-08-20 11:22:00|||||||||59
1629458530000|2021-08-20 11:22:10|848.9|848.5|849.3|848.9|849.5|849.1|848.9|848.5|4384
1629458540000|2021-08-20 11:22:20|849.2||849.2||849.2||849.2||0
1629458550000|2021-08-20 11:22:30|849.1|848.8|849.1|848.6|849.1|848.8|849|848.6|498
1629458580000|2021-08-20 11:23:00|849|848.5|849|848.5|849|848.5|849|848.5|0
1629458590000|2021-08-20 11:23:10|848.9|848.4|848.6|848.5|849|848.7|848.6|848.4|2560
1629458600000|2021-08-20 11:23:20|848.7|848.6|849.1|848.7|849.3|848.8|848.7|848.6|1074
1629458630000|2021-08-20 11:23:50|849|848.6|849|848.7|849.1|848.7|849|848.6|0
1629458640000|2021-08-20 11:24:00||848.6||848.6||848.6||848.6|0
1629458650000|2021-08-20 11:24:10|848.9|848.7|848.7|848.4|848.9|848.7|848.6|848.4|1879
1629458670000|2021-08-20 11:24:30|848.6||848.6||848.6||848.6||0
1629458680000|2021-08-20 11:24:40|848.7||848.7||848.7||848.7||59
1629458690000|2021-08-20 11:24:50|848.6|848.3|848.6|848.2|848.7|848.3|848.5|848.1|698
1629458700000|2021-08-20 11:25:00|848.7|848.3|848.6|848.4|848.7|848.4|848.6|848.3|500
1629458710000|2021-08-20 11:25:10||848.3||848.3||848.3||848.3|0
1629458730000|2021-08-20 11:25:30|848.7|848.4|848.9|848.4|849|848.8|848.7|848.4|1009
1629458750000|2021-08-20 11:25:50|848.7|848.3|848.7|848.3|848.7|848.3|848.6|848.3|0
1629458760000|2021-08-20 11:26:00||848.4||848.4||848.4||848.4|0
1629458770000|2021-08-20 11:26:10|848.9|848.5|849|848.6|849.1|848.7|848.9|848.5|294
1629458780000|2021-08-20 11:26:20|849.1|848.7|849.1|848.7|849.1|848.7|849.1|848.7|0
1629458800000|2021-08-20 11:26:40|849||849||849||849||0
1629458820000|2021-08-20 11:27:00|849.1||849.1||849.1||849.1||0
1629458830000|2021-08-20 11:27:10|849|848.8|849.4|849.1|849.7|849.2|849|848.8|2090
1629458850000|2021-08-20 11:27:30|849.3||849.3||849.3||849.3||0
1629458860000|2021-08-20 11:27:40|849.4|849.2|849.5|849.2|849.9|849.4|849.4|849.2|663
1629458870000|2021-08-20 11:27:50||849.1||849.3||849.4||849|0
1629458880000|2021-08-20 11:28:00|849.6|849.4|850.1|849.6|850.2|849.7|849.6|849.3|191
1629458890000|2021-08-20 11:28:10|850.2|849.7|850.3|849.9|850.5|850.1|850.1|849.7|2405
1629458900000|2021-08-20 11:28:20|850.2|849.8|850.2|849.7|850.3|849.8|850.2|849.7|0
1629458910000|2021-08-20 11:28:30||849.6||849.6||849.6||849.5|0
1629458920000|2021-08-20 11:28:40|850.1|850.1|850|849.6|850.1|850.1|850|849.6|50
1629458930000|2021-08-20 11:28:50|849.9|849.5|849.9|849.4|849.9|849.5|849.4|849.3|1250
1629458940000|2021-08-20 11:29:00|849.8|849.5|849.8|849.4|849.8|849.5|849.7|849.3|0
1629458950000|2021-08-20 11:29:10|849.9|849.5|849.7|849.3|850.3|850.2|849.6|849.3|11814
1629458960000|2021-08-20 11:29:20|849.6|849.2|849.6|849.1|849.6|849.4|849.4|849|700
1629458970000|2021-08-20 11:29:30|849.4|849.2|849.7|849.3|849.7|849.3|849.3|849.2|17
1629458980000|2021-08-20 11:29:40|849.9|849.4|849.7|849.4|850.1|849.4|849.7|849.4|120
1629458990000|2021-08-20 11:29:50|849.8|849.5|849.9|849.3|850|849.5|849.8|849.3|200
1629459000000|2021-08-20 11:30:00|850|850|850|849.6|850.1|850|850|849.3|1000
1629459020000|2021-08-20 11:30:20|849.9|849.5|850|849.5|850|849.5|849.9|849.5|0
1629459030000|2021-08-20 11:30:30|850.2|849.6|850|849.6|850.4|849.9|850|849.6|1500
1629459050000|2021-08-20 11:30:50||849.7||849.8||849.8||849.7|0
1629459070000|2021-08-20 11:31:10|850.1|849.9|850.3|849.9|850.4|850|850|849.9|380
1629459080000|2021-08-20 11:31:20|850.4|850|850.3|850.1|850.5|850.2|850.3|850|173
1629459100000|2021-08-20 11:31:40|850.2||850.3||850.3||850.2||0
1629459110000|2021-08-20 11:31:50|850.2|849.9|850.1|849.8|850.2|849.9|850.1|849.8|491
1629459120000|2021-08-20 11:32:00|850|849.7|849.9|849.6|850|849.7|849.9|849.5|500
1629459130000|2021-08-20 11:32:10||849.5||849.6||849.6||849.5|0
1629459150000|2021-08-20 11:32:30|850|849.7|850|849.7|850|849.7|850|849.7|500
1629459160000|2021-08-20 11:32:40|850.1|849.6|849.8|849.5|850.1|849.6|849.8|849.5|0
1629459170000|2021-08-20 11:32:50|849.9||849.9||849.9||849.9||0
1629459180000|2021-08-20 11:33:00|849.8||849.9||849.9||849.8||0
1629459190000|2021-08-20 11:33:10|849.8|849.4|849.2|849|849.8|849.4|849.2|849|599
1629459240000|2021-08-20 11:34:00|849.1|848.9|849.2|848.9|849.2|848.9|849.1|848.8|90
1629459250000|2021-08-20 11:34:10|849.1|848.8|849.1|848.8|849.2|848.8|849.1|848.6|0
1629459260000|2021-08-20 11:34:20||849||848.8||849||848.8|256
1629459270000|2021-08-20 11:34:30|849|848.7|849|848.8|849|849|849|848.6|150
1629459280000|2021-08-20 11:34:40|849.1||849||849.1||849||0
1629459300000|2021-08-20 11:35:00|849.2|848.9|849.2|848.8|849.2|849|849|848.8|589
1629459310000|2021-08-20 11:35:10|849.1||849||849.1||849||0
1629459360000|2021-08-20 11:36:00|848.9|848.7|848.8|848.3|848.9|848.7|848.8|848.3|280
1629459370000|2021-08-20 11:36:10|848.9|848.4|849|848.7|849|848.7|848.9|848.4|1678
1629459380000|2021-08-20 11:36:20|848.9|848.6|848.9|848.6|848.9|848.6|848.9|848.6|200
1629459400000|2021-08-20 11:36:40|849|848.7|848.8|848.4|849|848.8|848.7|848.3|1102
1629459410000|2021-08-20 11:36:50|848.7|848.3|848.6|848.3|848.7|848.3|848.6|848.3|0
1629459420000|2021-08-20 11:37:00|848.5|848.4|849.1|848.6|849.1|848.7|848.5|848.4|880
1629459430000|2021-08-20 11:37:10|849|848.7|849.5|849|849.6|849.1|849|848.7|405
1629459450000|2021-08-20 11:37:30|849.3||849.3||849.3||849.3||0
1629459470000|2021-08-20 11:37:50|849.2|849.1|849.1|848.7|849.2|849.1|849|848.6|205
1629459480000|2021-08-20 11:38:00||848.8||848.8||848.8||848.8|0
1629459490000|2021-08-20 11:38:10||848.7||848.7||848.7||848.7|0
1629459510000|2021-08-20 11:38:30|849|848.6|848.9|848.5|849|848.6|848.9|848.5|0
1629459530000|2021-08-20 11:38:50|849|848.6|848.9|848.6|849|848.7|848.9|848.6|860
1629459540000|2021-08-20 11:39:00||848.5||848.5||848.5||848.5|0
1629459550000|2021-08-20 11:39:10|848.8|848.4|848.5|848.4|848.9|848.5|848.5|848.3|651
1629459560000|2021-08-20 11:39:20|848.7|848.3|848.5|848.3|848.7|848.3|848.5|848.3|0
1629459570000|2021-08-20 11:39:30|848.4|848.4|848.6|848.5|848.6|848.5|848.4|848.4|366
1629459580000|2021-08-20 11:39:40|848.8|848.6|848.9|848.7|849|848.8|848.7|848.4|980
1629459590000|2021-08-20 11:39:50|849|848.6|849|848.7|849|848.7|849|848.6|0
1629459600000|2021-08-20 11:40:00|849.1|848.8|849.4|848.9|849.4|849.1|849.1|848.8|621
1629459610000|2021-08-20 11:40:10|849.3|848.8|849.1|848.9|849.3|848.9|849.1|848.8|0
1629459620000|2021-08-20 11:40:20|849.2|849|849.7|849.3|849.8|849.3|849.2|849|268
1629459630000|2021-08-20 11:40:30|849.6|849.2|849.5|849.1|849.6|849.2|849.4|849.1|250
1629459640000|2021-08-20 11:40:40|849.4||849.4||849.4||849.4||0
1629459670000|2021-08-20 11:41:10|849.3|849|849.1|848.7|849.3|849|849.1|848.7|942
1629459690000|2021-08-20 11:41:30||848.6||848.6||848.6||848.6|0
1629459700000|2021-08-20 11:41:40|849|848.5|849|848.5|849|848.5|849|848.5|0
1629459710000|2021-08-20 11:41:50|848.9|848.9|848.8|848.4|848.9|848.9|848.8|848.4|293
1629459720000|2021-08-20 11:42:00|848.7||848.7||848.7||848.7||0
1629459730000|2021-08-20 11:42:10|848.8|848.5|848.6|848.4|848.8|848.5|848.6|848.4|1401
1629459780000|2021-08-20 11:43:00|848.5|848.3|848.2|848|848.5|848.3|848.1|848|18829
1629459810000|2021-08-20 11:43:30|848.3|848.1|848.2|848|848.5|848.3|848.2|848|2396
1629459820000|2021-08-20 11:43:40|848.1|848.1|848.2|848|848.2|848.1|848.1|848|0
1629459850000|2021-08-20 11:44:10|848.1|847.9|848|847.7|848.2|848|847.9|847.6|1781
1629459860000|2021-08-20 11:44:20|847.9|847.6|847.9|847.6|847.9|847.6|847.9|847.6|20
1629459870000|2021-08-20 11:44:30|847.8|847.7|847.9|847.7|848|847.8|847.8|847.6|3782
1629459880000|2021-08-20 11:44:40|847.8|847.6|847.8|847.6|847.8|847.6|847.8|847.6|0
1629459890000|2021-08-20 11:44:50|847.9|847.7|847.8|847.6|847.9|847.7|847.8|847.6|1194
1629459900000|2021-08-20 11:45:00|847.9|847.7|847.9|847.7|847.9|847.8|847.9|847.7|540
1629459910000|2021-08-20 11:45:10|848|847.8|848|847.6|848.1|847.9|848|847.6|714
1629459930000|2021-08-20 11:45:30|847.9|847.5|847.9|847.4|847.9|847.5|847.8|847.3|0
1629459940000|2021-08-20 11:45:40|847.8|847.5|848.9|848.5|848.9|848.5|847.8|847.5|5850
1629459950000|2021-08-20 11:45:50|848.8|848.4|848.8|848.3|848.8|848.4|848.8|848.3|0
1629459960000|2021-08-20 11:46:00|848.7|848.2|848.6|848.2|848.7|848.2|848.6|848.2|200
1629459970000|2021-08-20 11:46:10||848.1||848.1||848.1||848.1|0
1629459980000|2021-08-20 11:46:20|848.7|848.2|848.7|848.3|848.7|848.3|848.7|848.2|100
1629459990000|2021-08-20 11:46:30|848.5|848.4|848.9|848.5|848.9|848.5|848.5|848.4|505
1629460000000|2021-08-20 11:46:40|848.8|848.4|848.8|848.3|848.8|848.4|848.8|848.2|0
1629460010000|2021-08-20 11:46:50||848.4||848.4||848.4||848.4|0
1629460020000|2021-08-20 11:47:00|848.7|848.3|849.3|848.8|849.3|849|848.5|848.3|2310
1629460040000|2021-08-20 11:47:20|849.2|848.7|849.2|848.7|849.2|848.7|849.2|848.6|100
1629460050000|2021-08-20 11:47:30||848.8||848.8||848.8||848.8|0
1629460070000|2021-08-20 11:47:50|849.1|848.7|848.9|848.4|849.1|848.8|848.8|848.4|1165
1629460110000|2021-08-20 11:48:30|848.8|848.3|848.8|848.3|848.8|848.3|848.8|848.2|0
1629460120000|2021-08-20 11:48:40||848.2||848.2||848.3||848.2|0
1629460130000|2021-08-20 11:48:50|848.7|848.1|848.6|848.3|848.8|848.3|848.4|848.1|3181
1629460140000|2021-08-20 11:49:00|848.8|848.4|848.6|848.2|848.8|848.6|848.6|848.1|325
1629460150000|2021-08-20 11:49:10|848.7|848.1|848.6|848.1|848.7|848.1|848.6|848.1|0
1629460160000|2021-08-20 11:49:20||848.2||848.1||848.2||848.1|0
1629460170000|2021-08-20 11:49:30|848.5|848.2|848.5|848.1|848.5|848.2|848.5|848|0
1629460200000|2021-08-20 11:50:00|848.6|848.2|848.6|848.2|848.6|848.4|848.3|848.2|2778
1629460210000|2021-08-20 11:50:10|848.5|848.3|848.6|848.4|848.6|848.4|848.5|848.3|51
1629460220000|2021-08-20 11:50:20|848.7|848.5|848.7|848.5|848.7|848.5|848.7|848.5|225
1629460230000|2021-08-20 11:50:30|848.8|848.6|848.8|848.3|849.2|848.7|848.8|848.3|1099
1629460240000|2021-08-20 11:50:40|848.9|848.4|849|848.5|849|848.5|848.9|848.4|1000
1629460250000|2021-08-20 11:50:50|848.9|848.4|848.8|848.3|848.9|848.4|848.8|848.3|0
1629460270000|2021-08-20 11:51:10|||||||||25
1629460280000|2021-08-20 11:51:20|848.7||848.7||848.7||848.6||0
1629460290000|2021-08-20 11:51:30||848.4||848.4||848.4||848.4|0
1629460300000|2021-08-20 11:51:40|848.8|848.5|848.7|848.4|848.8|848.5|848.7|848.4|600
1629460310000|2021-08-20 11:51:50|848.6|848.3|848.5|848.2|848.7|848.3|848.4|848.2|432
1629460320000|2021-08-20 11:52:00|848.4|848.1|848.4|848.3|848.6|848.3|848.3|848.1|245
1629460330000|2021-08-20 11:52:10|848.3|848.2|848.3|848|848.3|848.2|848.3|848|4
1629460340000|2021-08-20 11:52:20|848.7|848.1|848.3|848.1|848.7|848.2|848.1|848|6050
1629460350000|2021-08-20 11:52:30|848.1|848|848.3|848.1|848.3|848.1|848.1|848|10000
1629460360000|2021-08-20 11:52:40|848.2|848|848.1|847.7|848.3|848|848|847.7|3392
1629460370000|2021-08-20 11:52:50|848|847.6|848|847.5|848|847.6|848|847.5|0
1629460380000|2021-08-20 11:53:00|847.9||847.9||847.9||847.9||0
1629460390000|2021-08-20 11:53:10|848|847.6|848.1|847.8|848.1|847.9|847.9|847.6|540
1629460400000|2021-08-20 11:53:20|848|847.7|848|847.6|848|847.7|848|847.6|0
1629460410000|2021-08-20 11:53:30|847.9|847.5|847.9|847.5|848|847.5|847.9|847.5|255
1629460420000|2021-08-20 11:53:40||847.6||847.5||847.6||847.5|1000
1629460430000|2021-08-20 11:53:50|847.6|847.4|847.6|847.3|847.8|847.4|847.6|847.1|699
1629460440000|2021-08-20 11:54:00|847.8|847.4|847.8|847.4|847.8|847.6|847.6|847.4|902
1629460450000|2021-08-20 11:54:10|847.7||847.8||847.8||847.7||200
1629460470000|2021-08-20 11:54:30|847.7|847.5|847.7|847.4|847.7|847.5|847.7|847.4|150
1629460480000|2021-08-20 11:54:40|847.9|847.5|847.9|847.6|848.1|847.6|847.9|847.5|2000
1629460490000|2021-08-20 11:54:50|848.1|847.5|847.9|847.7|848.1|847.7|847.9|847.4|1800
1629460500000|2021-08-20 11:55:00|848.1|847.8|848.9|848.3|848.9|848.3|848.1|847.8|1212
1629460510000|2021-08-20 11:55:10|848.8|848.4|848.9|848.6|848.9|848.6|848.8|848.4|393
1629460530000|2021-08-20 11:55:30||848.5||848.5||848.5||848.4|0
1629460540000|2021-08-20 11:55:40||848.6||848.7||848.7||848.6|20
1629460550000|2021-08-20 11:55:50||848.6||848.6||848.6||848.6|0
1629460560000|2021-08-20 11:56:00|848.8|848.5|848.4|848.1|848.8|848.5|848.4|848|651
1629460570000|2021-08-20 11:56:10|848.5|848|848.4|848|848.5|848|848.2|848|0
1629460580000|2021-08-20 11:56:20|848.5|848.1|848.6|848.1|848.6|848.4|848.5|848|1131
1629460610000|2021-08-20 11:56:50|848.5|848|848.4|847.9|848.5|848|848.4|847.8|35
1629460620000|2021-08-20 11:57:00|848.3||848.3||848.3||848.3||0
1629460630000|2021-08-20 11:57:10|848.5|848.4|848.5|848.4|848.5|848.4|848.5|848.4|4726
1629460650000|2021-08-20 11:57:30|848.4|848.2|848.5|848.1|848.5|848.2|848.4|847.9|1274
1629460670000|2021-08-20 11:57:50|848.6|848.2|848.5|848.2|848.6|848.4|848.5|848.2|1075
1629460680000|2021-08-20 11:58:00|848.4|848.1|848.4|848.1|848.4|848.1|848.4|848|0
1629460690000|2021-08-20 11:58:10|848.3|848|848.3|847.7|848.3|848|848.3|847.7|0
1629460720000|2021-08-20 11:58:40||847.6||847.6||847.6||847.6|0
1629460730000|2021-08-20 11:58:50|848.2|847.5|847.9|847.5|848.2|847.5|847.9|847.5|200
1629460740000|2021-08-20 11:59:00|847.8||847.8||847.9||847.8||576
1629460750000|2021-08-20 11:59:10|847.9|847.6|847.7|847.5|847.9|847.7|847.7|847.5|1784
1629460760000|2021-08-20 11:59:20|||||||||30
1629460770000|2021-08-20 11:59:30|847.9|847.6|848.1|847.7|848.1|847.9|847.9|847.6|1523
1629460780000|2021-08-20 11:59:40||847.8||847.7||847.8||847.7|0
1629460790000|2021-08-20 11:59:50|848|847.6|847.9|847.7|848|847.7|847.8|847.6|69
1629460800000|2021-08-20 12:00:00|848||847.8||848||847.8||0
1629460810000|2021-08-20 12:00:10||847.6||847.5||847.6||847.5|438
1629460830000|2021-08-20 12:00:30|847.7|847.4|847.6|847.5|847.7|847.5|847.6|847.4|965
1629460840000|2021-08-20 12:00:40|||||||||450
1629460850000|2021-08-20 12:00:50|847.5|847.4|846.8|846.4|847.5|847.4|846.8|846.3|6701
1629460860000|2021-08-20 12:01:00|846.7|846.3|846.8|846.3|846.8|846.3|846.7|846.2|0
1629460880000|2021-08-20 12:01:20|846.7|846.2|846.7|846.2|846.7|846.2|846.7|846.1|0
1629460890000|2021-08-20 12:01:30|846.6|846.1|846.6|846.1|846.6|846.1|846.5|846|0
1629460900000|2021-08-20 12:01:40|846.5|846|846.5|846.1|846.5|846.1|846.4|846|0
1629460910000|2021-08-20 12:01:50||846.2||846.2||846.2||846.2|400
1629460920000|2021-08-20 12:02:00|846.4|846.1|846.3|846|846.4|846.1|846.3|846|0
1629460930000|2021-08-20 12:02:10|846.2|845.8|846.1|845.9|846.3|846|846|845.6|6565
1629460940000|2021-08-20 12:02:20|845.9|845.8|845.9|845.6|845.9|845.8|845.9|845.5|0
1629460950000|2021-08-20 12:02:30|845.8|845.5|845.7|845.5|845.8|845.6|845.7|845.5|0
1629460970000|2021-08-20 12:02:50|845.6||845.6||845.6||845.6||0
1629460980000|2021-08-20 12:03:00|845.7|845.6|846.5|845.9|846.6|845.9|845.6|845.6|4944
1629461020000|2021-08-20 12:03:40|846.4||846.4||846.4||846.4||0
1629461050000|2021-08-20 12:04:10|846.5|846|846.7|846.2|847.1|846.6|846.4|846|3069
1629461060000|2021-08-20 12:04:20||846.1||846.1||846.1||846|0
1629461070000|2021-08-20 12:04:30|846.6||846.6||846.6||846.6||0
1629461080000|2021-08-20 12:04:40|846.5|846|846|845.6|846.6|846|846|845.5|1090
1629461110000|2021-08-20 12:05:10||845.7||845.6||845.8||845.6|0
1629461120000|2021-08-20 12:05:20|845.9|845.5|845.8|845.4|845.9|845.5|845.8|845.3|785
1629461130000|2021-08-20 12:05:30||845.5||845.4||845.5||845.4|0
1629461140000|2021-08-20 12:05:40|845.7|845.3|845.7|845.4|845.8|845.4|845.7|845.2|0
1629461160000|2021-08-20 12:06:00|845.8|845.5|845.7|845.2|845.8|845.5|845.6|845.1|1152
1629461170000|2021-08-20 12:06:10|845.6|845.3|845.6|845.4|845.7|845.5|845.6|845.3|1289
1629461180000|2021-08-20 12:06:20||845.3||845.4||845.4||845.3|10
1629461190000|2021-08-20 12:06:30|845.7|845.5|846|845.6|846|845.8|845.7|845.5|2023
1629461210000|2021-08-20 12:06:50|845.9|845.5|845.6|845.2|846|845.7|845.6|845.2|444
1629461220000|2021-08-20 12:07:00|845.7|845.3|846.2|845.8|846.5|846|845.6|845.3|4005
1629461230000|2021-08-20 12:07:10|846.3|845.9|846.2|845.9|846.3|845.9|846.2|845.9|200
1629461250000|2021-08-20 12:07:30|846.3|846|846.3|846|846.8|846.3|846.3|846|316
1629461270000|2021-08-20 12:07:50|846.4|845.9|846.4|846.3|846.6|846.3|846.4|845.8|3673
1629461280000|2021-08-20 12:08:00|846.3|846.1|846.1|845.5|846.3|846.1|845.9|845.5|18527
1629461290000|2021-08-20 12:08:10|846|845.4|845.6|845.2|846|845.4|845.6|845.2|0
1629461300000|2021-08-20 12:08:20||845.3||845.2||845.3||845.2|0
1629461310000|2021-08-20 12:08:30|845.5|845.1|845.4|845|845.5|845.2|845.3|845|10
1629461320000|2021-08-20 12:08:40|845.3||845.3||845.3||845.2||0
1629461350000|2021-08-20 12:09:10|845.2|845.1|845.2|845|845.3|845.1|845.1|845|5158
1629461370000|2021-08-20 12:09:30|||||||||593
1629461390000|2021-08-20 12:09:50|||||||||100
1629461400000|2021-08-20 12:10:00|845.5|845.1|845.3|845.1|845.5|845.2|845.2|845|7004
1629461410000|2021-08-20 12:10:10||845||845||845||845|0
1629461420000|2021-08-20 12:10:20|845.4|845.1|845.3|845|845.5|845.2|845.3|845|1351
1629461450000|2021-08-20 12:10:50|845.4|845.1|846.1|845.6|846.1|845.6|845.3|845|8256
1629461460000|2021-08-20 12:11:00|845.9||845.9||845.9||845.9||0
1629461470000|2021-08-20 12:11:10|845.8|845.5|845.8|845.5|845.9|845.5|845.8|845.5|20
1629461500000|2021-08-20 12:11:40|845.7|845.4|845.3|845|845.8|845.4|845.3|845|35022
1629461510000|2021-08-20 12:11:50|845.4|845.3|845.3|845|845.5|845.3|845.3|845|5250
1629461520000|2021-08-20 12:12:00|845.2|844.9|845|844.4|845.2|844.9|845|844.3|29003
1629461530000|2021-08-20 12:12:10|844.9|844.3|844.2|843.7|844.9|844.3|843.8|843.6|6015
1629461540000|2021-08-20 12:12:20|844.1|843.6|843.9|843.6|844.1|843.8|843.7|843.3|3203
1629461550000|2021-08-20 12:12:30|843.6|843.5|843.8|843.5|844.1|844|843.6|843.4|13632
1629461570000|2021-08-20 12:12:50|843.7|843.2|843.4|843.1|843.7|843.3|843.2|843.1|15444
1629461580000|2021-08-20 12:13:00|843|843|842.9|842.5|843.2|843|842.9|842.4|6048
1629461590000|2021-08-20 12:13:10|843.1|842.6|842.8|842.4|843.4|843.2|842.8|842.3|4098
1629461600000|2021-08-20 12:13:20|842.9|842.5|842.8|842.4|842.9|842.7|842.8|842.4|2400
1629461610000|2021-08-20 12:13:30|842.7|842.3|842.5|842.1|842.7|842.3|842.5|842|369
1629461620000|2021-08-20 12:13:40|842.3|842|842.5|842.2|842.5|842.3|842.3|842|1413
1629461630000|2021-08-20 12:13:50||842.1||842.1||842.1||842|0
1629461640000|2021-08-20 12:14:00|842.3|842.2|842.3|842.2|842.5|842.3|842.3|842.2|38
1629461650000|2021-08-20 12:14:10|842.5|842.1|842.4|842.1|842.5|842.2|842.1|842|11505
1629461660000|2021-08-20 12:14:20|842.5|842.2|843|842.6|843|842.7|842.2|842.1|24815
1629461670000|2021-08-20 12:14:30|843.2|842.7|844.3|843.9|844.4|843.9|843.2|842.7|48276
1629461680000|2021-08-20 12:14:40|844.2|843.8|844.2|843.9|844.5|844.1|844|843.8|3014
1629461690000|2021-08-20 12:14:50|844.4|844|844.9|844.5|845.2|844.5|844.4|843.9|6850
1629461700000|2021-08-20 12:15:00|844.5|844.3|843.9|843.4|844.6|844.3|843.7|843.4|18330
1629461710000|2021-08-20 12:15:10|843.4|843.3|843.4|843|843.9|843.4|843.4|842.9|5000
1629461720000|2021-08-20 12:15:20|842.9|843.1|843.7|843.2|843.7|843.2|842.9|842.6|4171
1629461740000|2021-08-20 12:15:40|843.8|843.3|844.3|843.8|844.3|843.8|843.8|843.3|1775
1629461750000|2021-08-20 12:15:50|844.2|843.7|844.1|843.5|844.2|843.7|844|843.4|200
1629461760000|2021-08-20 12:16:00|844|843.4|843.8|843.3|844|843.4|843.8|843.3|0
1629461770000|2021-08-20 12:16:10|844|843.4|844.5|843.8|844.5|843.8|844|843.4|1000
1629461780000|2021-08-20 12:16:20|844.2|843.7|844.1|843.6|844.2|843.7|844|843.6|297
1629461790000|2021-08-20 12:16:30|844.2|843.7|844.2|843.8|844.2|843.8|844.2|843.7|1250
1629461810000|2021-08-20 12:16:50|844.1||844.1||844.1||844.1||0
1629461820000|2021-08-20 12:17:00|844|843.6|843.2|842.6|844|843.6|843|842.6|328
1629461830000|2021-08-20 12:17:10|843|842.7|843.3|842.9|843.4|843.1|843|842.7|633
1629461850000|2021-08-20 12:17:30|843.4|843|843.6|843.2|843.7|843.2|843.4|842.9|1142
1629461860000|2021-08-20 12:17:40|843.7|843.8|843.5|842.9|843.9|843.8|843.5|842.9|3120
1629461870000|2021-08-20 12:17:50|843.6|843|843.6|843.2|843.6|843.3|843.6|843|522
1629461880000|2021-08-20 12:18:00|843.8|843.3|843.7|843.3|843.8|843.5|843.7|843.2|400
1629461890000|2021-08-20 12:18:10|843.6|843.2|843.6|843.1|843.7|843.2|843.6|843.1|0
1629461900000|2021-08-20 12:18:20|843.8|843.5|844.2|843.8|844.2|843.9|843.8|843.5|2148
1629461910000|2021-08-20 12:18:30|844.3|843.6|844.9|844.2|845|844.2|844.3|843.6|9513
1629461920000|2021-08-20 12:18:40|845.1|844.8|845.6|845.1|845.6|845.1|845.1|844.8|4743
1629461930000|2021-08-20 12:18:50|845.8|845.2|845.2|845.1|845.9|845.3|845.2|844.7|601
1629461940000|2021-08-20 12:19:00|845.1|844.7|845|844.6|845.1|844.7|845|844.6|38
1629461950000|2021-08-20 12:19:10|844.9|844.5|844.7|844.2|844.9|844.5|844.7|844.1|1300
1629461960000|2021-08-20 12:19:20||844.4||844.2||844.4||844.2|297
1629461970000|2021-08-20 12:19:30|||||||||186
1629461990000|2021-08-20 12:19:50|844.6|844.1|844.6|844.1|844.6|844.1|844.6|844|0
1629462000000|2021-08-20 12:20:00|844.5|843.9|844.2|843.8|844.5|843.9|844.2|843.7|850
1629462040000|2021-08-20 12:20:40|844.1|843.7|844|843.5|844.1|843.7|844|843.5|0
1629462050000|2021-08-20 12:20:50|843.9|843.6|844.8|844.3|844.9|844.3|843.9|843.6|2032
1629462060000|2021-08-20 12:21:00|844.9|844.4|845.6|844.6|845.6|844.6|844.9|844.4|433
1629462070000|2021-08-20 12:21:10|845.7||845.7||845.7||845.7||0
1629462080000|2021-08-20 12:21:20|845.6|844.8|845.5|844.8|845.6|844.8|845.5|844.8|700
1629462090000|2021-08-20 12:21:30|845.6|845|846.5|845.8|846.6|846|845.6|845|1732
1629462100000|2021-08-20 12:21:40|846.6|845.9|846.6|846.1|846.7|846.1|846.6|845.9|0
1629462110000|2021-08-20 12:21:50|846.7|846.2|846.8|846.5|847.2|846.7|846.6|846.2|1132
1629462120000|2021-08-20 12:22:00|847|846.6|846.8|846.2|847.2|846.7|846.7|846.2|60
1629462130000|2021-08-20 12:22:10|847|846.4|847.1|846.4|847.1|846.4|847|846.4|0
1629462140000|2021-08-20 12:22:20|847.2|846.5|847.1|846.6|847.2|846.6|846.8|846.5|528
1629462150000|2021-08-20 12:22:30|847|846.5|846.5|845.8|847|846.5|846.5|845.8|867
1629462170000|2021-08-20 12:22:50|846.2||846.2||846.2||846.2||0
1629462180000|2021-08-20 12:23:00|846.4|846|846.5|846.1|846.8|846.3|846.4|846|1911
1629462190000|2021-08-20 12:23:10|846.4|846|846.4|846.1|846.7|846.1|846.1|845.6|1112
1629462200000|2021-08-20 12:23:20|846.3|846.2|846.8|846.3|846.8|846.3|846.3|846.2|281
1629462210000|2021-08-20 12:23:30|846.7|846.2|846.4|845.9|846.7|846.2|846.2|845.9|333
1629462230000|2021-08-20 12:23:50|846.6|846.1|846.4|846|846.7|846.1|846.4|845.9|1669
1629462240000|2021-08-20 12:24:00||845.9||846||846||845.9|0
1629462260000|2021-08-20 12:24:20|846.3|845.9|846.4|846|846.4|846|846.3|845.9|0
1629462270000|2021-08-20 12:24:30|846.3|845.9|846.3|845.9|846.4|845.9|846.3|845.9|0
1629462280000|2021-08-20 12:24:40|846.2|845.8|845.8|845.2|846.2|845.8|845.8|845.2|414
1629462290000|2021-08-20 12:24:50|845.7|845.1|846.2|845.9|846.2|845.9|845.6|845|1289
1629462300000|2021-08-20 12:25:00|846.1|845.8|846.2|845.8|846.7|846.2|846.1|845.5|2641
1629462310000|2021-08-20 12:25:10|846.4||846.4||846.4||846.4||0
1629462320000|2021-08-20 12:25:20|846.3|845.7|846.1|845.6|846.3|845.7|846|845.6|0
1629462330000|2021-08-20 12:25:30|846.2|845.7|846.2|845.9|846.2|846|846.2|845.6|773
1629462340000|2021-08-20 12:25:40|846.4|845.8|845.8|845.2|846.4|845.8|845.8|845.2|204
1629462350000|2021-08-20 12:25:50||845.3||845.2||845.3||845.2|0
1629462360000|2021-08-20 12:26:00|845.7|845.3|845.7|845.3|845.8|845.3|845.7|845.2|153
1629462370000|2021-08-20 12:26:10|845.6|845.2|845.6|845.1|845.6|845.2|845.6|845.1|0
1629462380000|2021-08-20 12:26:20|845.5|845|845.5|844.8|845.5|845|845.5|844.8|0
1629462390000|2021-08-20 12:26:30|845.4||845.4||845.4||845.4||0
1629462400000|2021-08-20 12:26:40|845.3||845.3||845.3||845.3||0
1629462410000|2021-08-20 12:26:50|845.4|844.9|846.3|845.8|846.4|846|845.4|844.9|2737
1629462420000|2021-08-20 12:27:00|846.2|845.7|846.3|845.8|846.3|845.8|846.2|845.7|80
1629462430000|2021-08-20 12:27:10|846.1|845.7|846.1|845.6|846.1|845.7|846.1|845.6|0
1629462450000|2021-08-20 12:27:30|846|845.4|845.9|845.4|846|845.4|845.7|845.3|114
1629462490000|2021-08-20 12:28:10|845.8|845.5|845.8|845.4|845.8|845.5|845.8|845.4|0
1629462500000|2021-08-20 12:28:20|845.9|845.5|847|846.4|847.1|846.4|845.9|845.5|4761
1629462510000|2021-08-20 12:28:30|847.1|846.6|847.6|847|847.7|847.4|847.1|846.6|2344
1629462520000|2021-08-20 12:28:40|847.7||847.7||847.9||847.7||0
1629462530000|2021-08-20 12:28:50|847.5|847.4|848|847.5|848.2|847.8|847.5|847.4|7680
1629462540000|2021-08-20 12:29:00|847.9|847.4|847.7|847.4|848.3|847.9|847.6|847.1|5393
1629462550000|2021-08-20 12:29:10|847.8||847.9||848.1||847.8||0
1629462560000|2021-08-20 12:29:20|847.8|847.3|847.7|847.2|847.8|847.3|847.7|847.2|1250
1629462570000|2021-08-20 12:29:30|847.6|847.3|848.1|847.5|848.2|847.5|847.5|847.3|413
1629462590000|2021-08-20 12:29:50||847.4||847.5||847.5||847.4|0
1629462600000|2021-08-20 12:30:00|848|847.4|847.4|846.8|848|847.4|847.4|846.8|834
1629462610000|2021-08-20 12:30:10|847.2|846.7|847.4|846.7|847.4|846.7|847.2|846.6|0
1629462620000|2021-08-20 12:30:20|847.2|846.6|847.1|846.8|847.2|846.8|847.1|846.4|0
1629462630000|2021-08-20 12:30:30|847||846.9||847||846.9||0
1629462640000|2021-08-20 12:30:40|847|846.9|846.9|846.8|847|846.9|846.9|846.8|84
1629462650000|2021-08-20 12:30:50|846.8|846.5|846.8|846.3|846.8|846.5|846.8|846.3|414
1629462660000|2021-08-20 12:31:00|846.3|846.2|846.7|846.3|846.8|846.3|846.3|846.1|94
1629462670000|2021-08-20 12:31:10||846.4||846.4||846.4||846.4|0
1629462680000|2021-08-20 12:31:20||846.3||846.2||846.3||846.2|0
1629462690000|2021-08-20 12:31:30|846.8|846.3|846.6|846.1|846.8|846.4|846.6|846|710
1629462700000|2021-08-20 12:31:40|846.5|846|846.4|845.9|846.5|846|846.4|845.8|0
1629462720000|2021-08-20 12:32:00||845.8||845.8||845.8||845.8|0
1629462740000|2021-08-20 12:32:20||845.9||845.9||845.9||845.9|0
1629462760000|2021-08-20 12:32:40|845.9|845.8|845.8|845.3|846.4|845.9|845.8|845.1|8160
1629462770000|2021-08-20 12:32:50|845.6||845.6||845.6||845.6||0
1629462780000|2021-08-20 12:33:00|845.8|845.4|845.8|845.4|846.6|845.8|845.8|845.3|6480
1629462790000|2021-08-20 12:33:10|845.7|845.3|845.8|845.4|845.8|845.4|845.7|845.3|500
1629462800000|2021-08-20 12:33:20|845.7|845.3|846.5|845.8|846.5|846.1|845.7|845.3|7546
1629462810000|2021-08-20 12:33:30||846||845.8||846||845.8|12
1629462820000|2021-08-20 12:33:40|846.4||846.4||846.4||846.4||0
1629462830000|2021-08-20 12:33:50|846.2|845.7|846|845.4|846.2|845.7|846|845.4|453
1629462840000|2021-08-20 12:34:00|846.1|845.5|846.2|845.8|846.5|845.8|846.1|845.5|1433
1629462850000|2021-08-20 12:34:10|845.8|845.7|846.2|845.6|846.2|845.8|845.8|845.5|2000
1629462860000|2021-08-20 12:34:20||845.7||845.7||845.7||845.7|0
1629462870000|2021-08-20 12:34:30|846.1|845.6|846.1|845.7|846.2|845.8|846|845.5|554
1629462880000|2021-08-20 12:34:40||845.6||845.6||845.7||845.6|0
1629462890000|2021-08-20 12:34:50|846|845.5|846.1|845.5|846.1|845.5|846|845.5|0
1629462900000|2021-08-20 12:35:00|846|845.7|846|845.5|846|845.7|846|845.5|0
1629462910000|2021-08-20 12:35:10|846.1||846.1||846.1||846.1||0
1629462920000|2021-08-20 12:35:20|846.2|845.7|846.6|846|846.7|846.2|846.2|845.7|1009
1629462930000|2021-08-20 12:35:30||845.9||845.9||845.9||845.9|0
1629462940000|2021-08-20 12:35:40||846||846||846||846|98
1629462950000|2021-08-20 12:35:50|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1629462960000|2021-08-20 12:36:00||846||846||846||846|0
1629462980000|2021-08-20 12:36:20|846.3|845.9|847|846.7|847.1|846.7|846.1|845.8|3605
1629462990000|2021-08-20 12:36:30|846.9|846.6|846.6|846.1|846.9|846.6|846.4|845.7|10787
1629463030000|2021-08-20 12:37:10|846.5|846|846.4|845.8|846.5|846|846.4|845.8|0
1629463040000|2021-08-20 12:37:20||846||846||846.1||846|150
1629463060000|2021-08-20 12:37:40|846.5|846.1|846.6|846.3|846.6|846.4|846.5|846.1|1258
1629463070000|2021-08-20 12:37:50|846.8|846.4|846.4|846.1|847.1|846.6|846.4|846.1|883
1629463080000|2021-08-20 12:38:00|846.3|846|846.3|846|846.3|846|846.3|846|517
1629463090000|2021-08-20 12:38:10|846.2|845.9|846.1|845.5|846.3|845.9|846.1|845.5|350
1629463100000|2021-08-20 12:38:20|846|845.4|846|845.7|846|845.7|845.9|845.4|0
1629463110000|2021-08-20 12:38:30|845.9|845.6|846|845.6|846|845.6|845.9|845.6|0
1629463120000|2021-08-20 12:38:40|845.9||845.9||846||845.9||0
1629463130000|2021-08-20 12:38:50|845.8|845.8|845.8|845.1|845.8|845.8|845.8|845.1|600
1629463160000|2021-08-20 12:39:20|845.7||845.7||845.7||845.7||50
1629463170000|2021-08-20 12:39:30|845.6||845.6||845.6||845.6||0
1629463180000|2021-08-20 12:39:40|845.5|845|845.6|845.1|845.6|845.3|845.1|844.6|1218
1629463190000|2021-08-20 12:39:50|845.5|845|845.5|845.1|845.5|845.1|845.5|845|0
1629463200000|2021-08-20 12:40:00|845.4|845|845.5|845.1|845.5|845.1|845.4|844.7|0
1629463220000|2021-08-20 12:40:20|845.4|845|845.4|845|845.5|845|845.3|845|1450
1629463230000|2021-08-20 12:40:30|845.3||845.3||845.3||845.3||0
1629463240000|2021-08-20 12:40:40|845.2|844.8|845.1|844.6|845.2|844.8|845.1|844.5|70
1629463250000|2021-08-20 12:40:50|844.9|844.5|844.9|844.5|844.9|844.5|844.9|844.5|0
1629463260000|2021-08-20 12:41:00|844.7|844.4|844.6|844.2|844.7|844.4|844.2|844|11368
1629463270000|2021-08-20 12:41:10|844.7|844.3|844.7|844.2|844.8|844.4|844.7|844.2|233
1629463280000|2021-08-20 12:41:20|844.6|844.1|844.5|844.1|844.6|844.1|844.5|844.1|0
1629463290000|2021-08-20 12:41:30|844.4|844|844.2|843.9|844.4|844.1|844.1|843.8|3240
1629463300000|2021-08-20 12:41:40|844.1|843.8|844.1|843.7|844.2|843.8|844.1|843.7|0
1629463310000|2021-08-20 12:41:50|844|843.8|844.2|843.9|844.2|844.1|843.8|843.2|2801
1629463320000|2021-08-20 12:42:00|844.4|844|845.3|844.7|845.3|844.7|844.4|844|1268
1629463340000|2021-08-20 12:42:20|845.4|844.8|846.2|845.7|846.4|845.7|845.4|844.8|8239
1629463350000|2021-08-20 12:42:30|846.1|845|846|845.4|846.1|846|845.7|844.9|16000
1629463370000|2021-08-20 12:42:50|846.2|845.5|846.4|845.8|846.5|845.8|846.2|845.5|809
1629463380000|2021-08-20 12:43:00|846.6|846|846.6|846|846.7|846|846.6|846|0
1629463390000|2021-08-20 12:43:10|846.5|845.9|846.2|845.8|846.5|845.9|846.2|845.5|400
1629463400000|2021-08-20 12:43:20|846.3|845.9|846.2|845.8|846.6|846.1|846.2|845.8|523
1629463410000|2021-08-20 12:43:30|846.3||846.3||846.3||846.3||0
1629463420000|2021-08-20 12:43:40|846.2|845.9|846.5|846|846.5|846.2|845.9|845.5|1747
1629463430000|2021-08-20 12:43:50|846.4||846.4||846.4||846.4||0
1629463440000|2021-08-20 12:44:00|846.3||846.3||846.3||846.3||0
1629463450000|2021-08-20 12:44:10|846.2|845.8|845.8|845.4|846.3|845.8|845.8|845.2|25
1629463460000|2021-08-20 12:44:20||845.3||845.3||845.3||845.2|0
1629463470000|2021-08-20 12:44:30|845.9|845.4|845.9|845.6|845.9|845.6|845.9|845.4|444
1629463480000|2021-08-20 12:44:40|846.1|845.7|846.5|845.9|846.5|845.9|846.1|845.7|2253
1629463490000|2021-08-20 12:44:50|||||||||57
1629463500000|2021-08-20 12:45:00|846.4|845.8|846.1|845.6|846.4|845.8|846.1|845.6|0
1629463510000|2021-08-20 12:45:10|846|845.5|845.9|845.4|846|845.6|845.9|845.4|0
1629463520000|2021-08-20 12:45:20||845.6||845.4||845.6||845.4|0
1629463540000|2021-08-20 12:45:40|845.8|845.6|845.9|845.3|845.9|845.6|845.8|845.3|310
1629463550000|2021-08-20 12:45:50|845.8|845.2|845.7|845.1|845.8|845.2|845.7|845.1|0
1629463560000|2021-08-20 12:46:00|845.6||845.6||845.6||845.6||0
1629463570000|2021-08-20 12:46:10|845.7|845.2|845.8|845.6|845.8|845.6|845.7|845.2|1490
1629463590000|2021-08-20 12:46:30|846|845.7|846|845.6|846|845.8|846|845.6|307
1629463620000|2021-08-20 12:47:00|845.8|845.7|846|845.6|846|845.7|845.8|845.6|163
1629463630000|2021-08-20 12:47:10|846.2|845.7|846.5|845.9|846.6|846|846.2|845.7|935
1629463650000|2021-08-20 12:47:30|846.6|846|847|846.4|847.1|846.4|846.5|846|358
1629463660000|2021-08-20 12:47:40|846.7|846.3|846.7|846.2|846.7|846.3|846.7|846.2|0
1629463670000|2021-08-20 12:47:50||846.3||846.3||846.3||846.3|0
1629463690000|2021-08-20 12:48:10||846.2||846.2||846.3||846.2|3
1629463700000|2021-08-20 12:48:20||846.3||846.3||846.3||846.3|0
1629463710000|2021-08-20 12:48:30||846.2||846.3||846.3||846.2|0
1629463720000|2021-08-20 12:48:40|846.6|846.2|846.4|846.1|846.6|846.2|846.4|846.1|0
1629463730000|2021-08-20 12:48:50|846.6|846.2|846.7|846.4|847|846.5|846.6|846.2|2557
1629463740000|2021-08-20 12:49:00|846.9|846.5|847.1|846.5|847.3|846.7|846.9|846.5|488
1629463780000|2021-08-20 12:49:40|847|846.6|847|846.6|847|846.6|846.9|846.6|0
1629463790000|2021-08-20 12:49:50||846.5||846.5||846.5||846.5|0
1629463800000|2021-08-20 12:50:00|846.8|846.4|846.8|846.7|846.8|846.7|846.8|846.3|0
1629463830000|2021-08-20 12:50:30|846.4|846.3|846.4|845.9|846.8|846.3|846.3|845.9|6379
1629463850000|2021-08-20 12:50:50|||||||||150
1629463870000|2021-08-20 12:51:10|846.3|845.8|846.3|845.7|846.3|845.8|846.3|845.7|0
1629463890000|2021-08-20 12:51:30|846.2|845.6|845.6|845.3|846.2|845.6|845.6|845.2|550
1629463900000|2021-08-20 12:51:40|845.7|845.4|846.1|845.7|846.1|845.9|845.7|845.4|709
1629463910000|2021-08-20 12:51:50|846.2|845.8|846.3|845.7|846.3|846|846.1|845.7|951
1629463920000|2021-08-20 12:52:00|846.2|846|846.2|845.7|846.3|846|846.1|845.7|1280
1629463930000|2021-08-20 12:52:10|846.3|845.8|846.8|846.3|846.9|846.4|846.3|845.8|1150
1629463940000|2021-08-20 12:52:20|846.9|846.4|847.1|846.7|847.1|846.7|846.9|846.4|0
1629463960000|2021-08-20 12:52:40|847.2|846.8|847.4|847.2|847.6|847.2|847.2|846.8|0
1629463980000|2021-08-20 12:53:00|847.3|847|847.1|846.7|847.3|847|847.1|846.6|45
1629463990000|2021-08-20 12:53:10|847|846.6|846.7|846.2|847|846.6|846.7|846.1|480
1629464010000|2021-08-20 12:53:30|846.8|846.3|846.8|846.2|846.8|846.5|846.7|846.2|1000
1629464020000|2021-08-20 12:53:40|846.9|846.3|846.8|846.5|847.1|846.5|846.8|846.3|1329
1629464060000|2021-08-20 12:54:20|846.7|846.4|846.7|846.2|846.7|846.4|846.7|846.2|250
1629464070000|2021-08-20 12:54:30|846.6||846.5||846.6||846.5||0
1629464100000|2021-08-20 12:55:00|846.6|846.3|847|846.5|847|846.6|846.6|846.3|1304
1629464110000|2021-08-20 12:55:10|847.1|846.6|847.1|846.7|847.1|846.7|847.1|846.6|0
1629464120000|2021-08-20 12:55:20|847.2|846.8|847.2|846.9|847.2|846.9|847|846.8|540
1629464130000|2021-08-20 12:55:30|847|846.8|847|846.8|847|846.8|847|846.8|0
1629464140000|2021-08-20 12:55:40||846.9||846.8||846.9||846.8|0
1629464160000|2021-08-20 12:56:00|846.9|846.9|847.1|846.9|847.2|846.9|846.9|846.8|3030
1629464170000|2021-08-20 12:56:10|847.3|846.8|848|847.4|848|847.4|847.3|846.8|401
1629464190000|2021-08-20 12:56:30|847.9|847.3|847.9|847.4|847.9|847.4|847.5|847.3|668
1629464200000|2021-08-20 12:56:40|848|847.5|849|848.6|849|848.8|848|847.5|6459
1629464210000|2021-08-20 12:56:50|848.9|848.5|848.7|848.5|848.9|848.5|848.7|848.5|270
1629464220000|2021-08-20 12:57:00|848.6|848.3|849.3|848.7|849.4|849|848.5|848|9436
1629464230000|2021-08-20 12:57:10|849.4|848.8|850.4|850.1|850.4|850.2|849.4|848.8|3334
1629464240000|2021-08-20 12:57:20|850.6|850|850.9|850.3|851|850.3|850.6|850|1459
1629464250000|2021-08-20 12:57:30|850.8|850.2|850.1|849.6|850.8|850.2|849.9|849.6|1944
1629464260000|2021-08-20 12:57:40|849.9|849.7|850.6|850.3|850.6|850.3|849.9|849.7|3264
1629464270000|2021-08-20 12:57:50|850.5|850.1|850.5|850|850.5|850.1|850.5|850|0
1629464280000|2021-08-20 12:58:00|850.4|850.1|850.4|850|850.4|850.1|850.4|850|0
1629464290000|2021-08-20 12:58:10|850.3||850.3||850.3||850.3||0
1629464300000|2021-08-20 12:58:20|850.2|849.8|849.8|849.5|850.2|849.8|849.8|849.3|986
1629464310000|2021-08-20 12:58:30|850|849.6|850.3|849.7|850.4|849.9|850|849.6|370
1629464320000|2021-08-20 12:58:40|850.4|849.8|850.4|849.9|850.4|849.9|850.3|849.8|0
1629464330000|2021-08-20 12:58:50|850.5|850|850.4|849.9|850.6|850.4|850.4|849.9|4187
1629464360000|2021-08-20 12:59:20|850.5||850.2||850.6||850.2||0
1629464370000|2021-08-20 12:59:30|850.4|850|850.1|849.6|850.6|850.1|850.1|849.6|357
1629464380000|2021-08-20 12:59:40|850.2|849.7|850.3|850|850.3|850|850.2|849.7|500
1629464390000|2021-08-20 12:59:50|850.5|850.1|850.8|850|850.8|850.1|850.5|850|150
1629464400000|2021-08-20 13:00:00|850.4|850.1|850.4|850|850.4|850.1|850.3|850|0
1629464410000|2021-08-20 13:00:10|850.3|849.8|850.1|849.8|850.4|849.9|850.1|849.7|1522
1629464420000|2021-08-20 13:00:20|850.3|850|850.1|849.7|850.4|850|850.1|849.7|110
1629464450000|2021-08-20 13:00:50|850.2|849.8|850.8|850.1|850.8|850.3|850.2|849.8|1439
1629464470000|2021-08-20 13:01:10|850.4|850|850.3|849.7|850.8|850.3|850.1|849.6|787
1629464480000|2021-08-20 13:01:20|850.4|850.1|850.3|849.8|850.4|850.1|850.2|849.7|4
1629464490000|2021-08-20 13:01:30|850.2|849.7|850.3|849.8|850.3|850|850.1|849.6|250
1629464540000|2021-08-20 13:02:20|850.2|849.7|850|849.5|850.2|849.7|850|849.5|0
1629464560000|2021-08-20 13:02:40|849.9|849.4|849.5|849|849.9|849.5|849.2|849|748
1629464570000|2021-08-20 13:02:50|849.4||849.5||849.5||849.4||0
1629464590000|2021-08-20 13:03:10|849.4|849.2|849.4|849|849.4|849.2|849.4|849|0
1629464600000|2021-08-20 13:03:20|849.3|849.1|848.9|848.4|849.3|849.1|848.9|848.3|900
1629464610000|2021-08-20 13:03:30||848.3||848.2||848.3||848.1|0
1629464620000|2021-08-20 13:03:40|848.8||848.7||848.8||848.7||17
1629464630000|2021-08-20 13:03:50|848.6|848.1|848.1|847.6|848.6|848.1|847.9|847.3|12326
1629464640000|2021-08-20 13:04:00|848|847.4|848|847.4|848|847.6|848|847.4|0
1629464650000|2021-08-20 13:04:10|847.8|847.6|847.8|847.2|847.8|847.6|847.7|847.1|1750
1629464660000|2021-08-20 13:04:20|847.7||847.7||847.7||847.7||0
1629464670000|2021-08-20 13:04:30|847.5|847.1|847.3|847|847.8|847.6|847.3|847|4496
1629464680000|2021-08-20 13:04:40|||||||||173
1629464710000|2021-08-20 13:05:10|847.4|847.1|847.5|847|847.6|847.4|847.2|847|1898
1629464720000|2021-08-20 13:05:20|847.4|846.8|848.3|847.7|848.3|847.7|846.8|846.3|5713
1629464730000|2021-08-20 13:05:30|848.4|847.8|848.9|848.2|849|848.2|848.4|847.8|1427
1629464740000|2021-08-20 13:05:40|849|848.4|849.5|848.7|849.6|848.9|849|848.4|0
1629464770000|2021-08-20 13:06:10|849.4|848.8|849.3|848.8|849.4|848.8|849.2|848.8|0
1629464790000|2021-08-20 13:06:30|849.2|848.7|849.3|848.9|849.3|848.9|849.2|848.7|0
1629464800000|2021-08-20 13:06:40|849.4|849|850.6|850|850.7|850|849.4|848.9|1795
1629464810000|2021-08-20 13:06:50|850.7|850.2|850.7|850|851.2|850.5|850.7|850|1260
1629464820000|2021-08-20 13:07:00|850.5|850.2|851|850.2|851|850.2|850.5|850.2|2630
1629464830000|2021-08-20 13:07:10|850.8|849.9|849.3|848.6|850.8|849.9|849.2|848.5|14847
1629464840000|2021-08-20 13:07:20|849.4||849.3||849.4||849.3||0
1629464850000|2021-08-20 13:07:30|849|848.5|849|848.4|849|848.5|849|848.4|0
1629464860000|2021-08-20 13:07:40|848.9|848.3|848.9|848.2|848.9|848.3|848.9|848.2|0
1629464890000|2021-08-20 13:08:10|848.8|848.1|848.6|847.9|848.8|848.1|848.6|847.9|0
1629464900000|2021-08-20 13:08:20|848.5|847.8|848.3|847.6|848.5|847.8|848.3|847.6|0
1629464910000|2021-08-20 13:08:30|848.2|847.5|848|847.3|848.2|847.5|848|847.3|0
1629464920000|2021-08-20 13:08:40|847.9|847.4|847.8|847.2|848.2|847.6|847.7|847.2|1174
1629464930000|2021-08-20 13:08:50||847||847||847||847|0
1629464950000|2021-08-20 13:09:10||847.1||847.1||847.1||847.1|0
1629464960000|2021-08-20 13:09:20|847.5|847.2|847.5|847.1|847.6|847.2|847.5|847.1|2259
1629464970000|2021-08-20 13:09:30||847.2||847.1||847.2||847.1|0
1629464990000|2021-08-20 13:09:50|847.4|847.2|847.8|847.5|848.1|847.6|847.4|847.1|1030
1629465000000|2021-08-20 13:10:00|847.7|847.3|848.3|848.1|848.3|848.1|847.7|847.1|288
1629465010000|2021-08-20 13:10:10|848.2|847.8|848.2|847.6|848.3|847.8|848.2|847.6|750
1629465030000|2021-08-20 13:10:30|848.1|847.5|848.1|847.6|848.1|847.6|847.8|847.3|471
1629465040000|2021-08-20 13:10:40|848||847.9||848||847.9||0
1629465050000|2021-08-20 13:10:50|847.8||847.9||847.9||847.8||0
1629465060000|2021-08-20 13:11:00|848|847.7|848|847.7|848.5|848|848|847.7|1231
1629465070000|2021-08-20 13:11:10|848.1|847.8|848|847.8|848.4|847.8|848|847.7|80
1629465080000|2021-08-20 13:11:20|848.2|847.9|848.6|847.9|848.6|847.9|848.2|847.9|343
1629465090000|2021-08-20 13:11:30|848.7|848|848.9|848.3|848.9|848.3|848.7|848|350
1629465100000|2021-08-20 13:11:40|848.3|848.2|848.6|848.1|848.6|848.2|848.3|848|7550
1629465110000|2021-08-20 13:11:50|848.7|848.3|849.7|849.1|849.7|849.1|848.4|848.3|8143
1629465120000|2021-08-20 13:12:00|849.6|848.9|849.7|849.2|849.9|849.2|849.1|848.9|11450
1629465130000|2021-08-20 13:12:10|849.6|849.1|849.6|848.8|849.6|849.1|849.6|848.8|0
1629465140000|2021-08-20 13:12:20||848.7||848.8||848.8||848.7|0
1629465160000|2021-08-20 13:12:40|849.5|848.9|849.5|849|849.5|849|849.3|848.9|0
1629465170000|2021-08-20 13:12:50|848.9|848.8|849.2|848.7|849.5|848.9|848.9|848.7|5000
1629465180000|2021-08-20 13:13:00|849.1|848.5|849.5|849.2|849.5|849.2|848.9|848.5|3768
1629465190000|2021-08-20 13:13:10|849.6|849.3|849.5|849|850|849.5|849.5|849|6307
1629465200000|2021-08-20 13:13:20|849.6|849.1|849.8|849.2|849.9|849.4|849.6|849.1|494
1629465210000|2021-08-20 13:13:30|849.2|849.1|849.5|849|849.6|849.2|849.2|848.9|5144
1629465220000|2021-08-20 13:13:40|849.6|849.1|849.7|849.2|849.9|849.4|849.6|849.1|821
1629465230000|2021-08-20 13:13:50|849.6|849.1|849.6|849.1|849.6|849.1|849.6|849.1|0
1629465240000|2021-08-20 13:14:00|849.5|849|849|848.4|849.5|849|849|848.4|353
1629465250000|2021-08-20 13:14:10|848.8|848.2|849|848.4|849|848.4|848.8|848.1|0
1629465260000|2021-08-20 13:14:20|848.9|848.2|848.9|848.2|848.9|848.2|848.9|848.2|80
1629465270000|2021-08-20 13:14:30||848.4||848.2||848.4||848.2|0
1629465280000|2021-08-20 13:14:40|848.8|848.3|849.4|849|849.6|849.1|848.8|848.3|3312
1629465290000|2021-08-20 13:14:50||849.1||849||849.1||849|0
1629465300000|2021-08-20 13:15:00|849.3|848.9|849.1|848.4|849.3|848.9|849.1|848.4|479
1629465330000|2021-08-20 13:15:30|849|848.3|848.9|848.4|849|848.4|848.9|848.3|0
1629465340000|2021-08-20 13:15:40|848.8|848.3|848.9|848.5|848.9|848.5|848.8|848.3|0
1629465350000|2021-08-20 13:15:50|849|848.6|848.9|848.5|849|848.7|848.7|848.5|1767
1629465360000|2021-08-20 13:16:00|848.8|848.4|848.8|848.5|848.8|848.5|848.8|848.3|410
1629465370000|2021-08-20 13:16:10|848.9|848.7|849.4|849.1|849.5|849.1|848.9|848.7|1758
1629465380000|2021-08-20 13:16:20|849.5|849.2|849.9|849.5|849.9|849.8|849.5|849|6426
1629465390000|2021-08-20 13:16:30|850|849.6|849.9|849.4|850.3|849.9|849.9|849.4|1163
1629465400000|2021-08-20 13:16:40|850|849.8|850.5|849.9|850.5|849.9|850|849.8|1269
1629465410000|2021-08-20 13:16:50|850|850|850.6|850.1|850.6|850.1|850|850|338
1629465420000|2021-08-20 13:17:00|850.1|850|850.5|850.1|850.6|850.1|850.1|850|2080
1629465430000|2021-08-20 13:17:10|850.4|850|850.3|849.9|850.4|850|850.2|849.9|0
1629465440000|2021-08-20 13:17:20|850.2|849.8|850.2|849.8|850.2|849.8|850.2|849.8|0
1629465450000|2021-08-20 13:17:30|850.3|849.9|850.9|850.4|851|850.6|850.3|849.9|2134
1629465460000|2021-08-20 13:17:40|851|850.5|850.9|850.5|851|850.9|850.8|850.5|7529
1629465470000|2021-08-20 13:17:50|851|850.6|851|850.6|851|850.6|851|850.6|0
1629465480000|2021-08-20 13:18:00|850.9|850.5|850.9|850.4|850.9|850.6|850.7|850.3|380
1629465500000|2021-08-20 13:18:20|851|850.5|850.9|850.4|851|850.8|850.9|850.4|1144
1629465520000|2021-08-20 13:18:40|850.8|850.3|850.7|850.2|850.8|850.3|850.7|850.2|0
1629465530000|2021-08-20 13:18:50|850.6|850.1|850.6|850|850.6|850.1|850.6|850|0
1629465540000|2021-08-20 13:19:00|850.5|850.1|850.5|850.1|850.5|850.1|850.3|850.1|0
1629465550000|2021-08-20 13:19:10|850.4|850|850.4|850|850.4|850|850.4|850|0
1629465560000|2021-08-20 13:19:20|850.5|850.1|850.5|850.1|850.5|850.1|850.5|850.1|0
1629465570000|2021-08-20 13:19:30|850.6|850|850.6|850.5|851|850.5|850.6|850|1220
1629465580000|2021-08-20 13:19:40|850.9|850.4|851|850.5|851|850.7|850.9|850.4|67
1629465590000|2021-08-20 13:19:50|850.9|850.4|850.9|850.4|851|850.5|850.8|850.4|0
1629465600000|2021-08-20 13:20:00|850.8|850.2|850.5|850.1|850.8|850.2|850.4|850|1041
1629465630000|2021-08-20 13:20:30|850.7|850.3|850.9|850.5|850.9|850.5|850.7|850.3|659
1629465640000|2021-08-20 13:20:40|850.8||850.9||850.9||850.8||0
1629465650000|2021-08-20 13:20:50|850.7|850.6|850.8|850.3|850.9|850.6|850.7|850.3|155
1629465670000|2021-08-20 13:21:10||850.4||850.4||850.4||850.4|0
1629465680000|2021-08-20 13:21:20|851|850.5|850.9|850.4|851|850.9|850.8|850.4|1220
1629465690000|2021-08-20 13:21:30||850.5||850.5||850.5||850.5|120
1629465700000|2021-08-20 13:21:40|850.8||850.9||850.9||850.8||0
1629465750000|2021-08-20 13:22:30|850.8|850.4|850.8|850.4|850.8|850.5|850.7|850.4|589
1629465760000|2021-08-20 13:22:40|850.7|850.5|850.5|850.4|850.8|850.5|850.5|850.4|2261
1629465770000|2021-08-20 13:22:50||850.3||850.3||850.3||850.3|1601
1629465780000|2021-08-20 13:23:00|850.4|850.2|850.5|850.4|850.9|850.5|850.3|850.1|1807
1629465790000|2021-08-20 13:23:10||850.3||850.3||850.3||850.3|11
1629465800000|2021-08-20 13:23:20|850.7|850.4|850.7|850.4|850.7|850.4|850.7|850.4|264
1629465810000|2021-08-20 13:23:30|850.8|850.5|850.7|850.4|850.8|850.6|850.7|850.4|634
1629465830000|2021-08-20 13:23:50|850.6|850.3|850.5|850.1|850.7|850.3|850.5|850|1566
1629465840000|2021-08-20 13:24:00||850||850||850||850|0
1629465850000|2021-08-20 13:24:10|850.4|850.1|850.4|850|850.5|850.1|850.4|850|50
1629465890000|2021-08-20 13:24:50|850.3|849.8|850.3|849.8|850.4|850|850.1|849.8|2353
1629465900000|2021-08-20 13:25:00|850.1|849.7|849.4|849.1|850.1|849.7|849.2|848.8|19893
1629465910000|2021-08-20 13:25:10|849.6|849.2|849.5|849.2|849.7|849.3|849.4|849.2|624
1629465920000|2021-08-20 13:25:20|849.4|849.1|849.4|849|849.4|849.1|849.4|849|0
1629465930000|2021-08-20 13:25:30|849.5|849.1|849.3|849|849.5|849.2|849.3|849|487
1629465950000|2021-08-20 13:25:50|849.2|848.8|849.3|848.8|849.4|848.9|849|848.7|73
1629465970000|2021-08-20 13:26:10|849.1|848.6|849.3|848.9|849.3|848.9|849|848.4|2507
1629465980000|2021-08-20 13:26:20|849.4|849|849.5|849.2|849.7|849.3|849.3|848.9|2286
1629465990000|2021-08-20 13:26:30|849.7|849.3|850|849.4|850.1|849.4|849.7|849.3|619
1629466000000|2021-08-20 13:26:40|849.8||849.8||849.8||849.8||0
1629466010000|2021-08-20 13:26:50|850|849.5|850|849.5|850|849.6|850|849.5|507
1629466020000|2021-08-20 13:27:00|849.8||849.8||849.8||849.8||0
1629466030000|2021-08-20 13:27:10|850||849.8||850||849.8||0
1629466050000|2021-08-20 13:27:30|849.7|849.6|849.9|849.5|850|849.7|849.7|849.5|306
1629466090000|2021-08-20 13:28:10|849.8||849.9||849.9||849.8||0
1629466100000|2021-08-20 13:28:20|849.8||849.8||849.8||849.8||0
1629466110000|2021-08-20 13:28:30|849.7|849.3|849.7|849.5|849.7|849.5|849.7|849.3|112
1629466120000|2021-08-20 13:28:40|849.6||849.6||849.6||849.6||30
1629466130000|2021-08-20 13:28:50|849.5|849.3|849.4|848.8|849.6|849.3|849.4|848.8|48
1629466140000|2021-08-20 13:29:00|849.3|848.9|849.3|848.7|849.3|848.9|849.3|848.7|0
1629466150000|2021-08-20 13:29:10|849.1|848.6|849.2|849|849.3|849|849|848.5|642
1629466160000|2021-08-20 13:29:20||848.9||848.8||848.9||848.8|0
1629466170000|2021-08-20 13:29:30||849||849||849||849|165
1629466180000|2021-08-20 13:29:40|849.1|848.8|849|848.4|849.2|848.8|848.9|848.3|2300
1629466190000|2021-08-20 13:29:50|849.1|848.5|849.8|849.2|849.9|849.4|849.1|848.5|3244
1629466200000|2021-08-20 13:30:00|849.7|849.1|849.5|848.8|849.7|849.1|848.6|848.1|3548
1629466210000|2021-08-20 13:30:10|849.4|848.6|849.1|848.7|849.4|848.8|849.1|848.6|574
1629466220000|2021-08-20 13:30:20|849|848.6|849|848.3|849|848.6|848.7|848.3|475
1629466230000|2021-08-20 13:30:30|848.9|848.2|848.9|848.5|848.9|848.5|848.7|848.2|0
1629466240000|2021-08-20 13:30:40|849.1|848.6|850.2|849.8|850.2|849.8|849.1|848.6|1291
1629466250000|2021-08-20 13:30:50|850.4|849.9|850.7|849.8|850.8|850.1|850.4|849.8|1143
1629466260000|2021-08-20 13:31:00|850.9|850|851.5|850.8|851.6|850.8|850.9|850|315
1629466270000|2021-08-20 13:31:10|851.2|850.6|851.7|851.1|851.9|851.1|851.2|850.5|1106
1629466280000|2021-08-20 13:31:20|851.8|851.2|852.5|851.5|852.6|851.7|851.8|851.2|1052
1629466290000|2021-08-20 13:31:30|852.4|851.3|851.3|850.6|852.4|851.3|851.3|850.6|1220
1629466300000|2021-08-20 13:31:40|851.2|850.7|852.2|851.3|852.2|851.3|851.2|850.6|1269
1629466310000|2021-08-20 13:31:50|852.1|851.1|852|851.1|852.1|851.1|852|851.1|0
1629466320000|2021-08-20 13:32:00|851.3|851|851.3|850.8|851.3|851|851.2|850.7|0
1629466330000|2021-08-20 13:32:10|851.2|850.7|850.9|850|851.2|850.7|850.9|850|0
1629466340000|2021-08-20 13:32:20|850.8|850.1|850.8|850.2|850.8|850.3|850.5|850.1|483
1629466350000|2021-08-20 13:32:30|851|850.3|851.7|850.7|852|851.1|850.9|850.2|1282
1629466360000|2021-08-20 13:32:40|851.6|850.6|851.4|850.6|851.6|850.6|851.4|850.6|0
1629466370000|2021-08-20 13:32:50|851.7|850.7|852.3|851.5|852.4|851.5|851.4|850.7|5298
1629466380000|2021-08-20 13:33:00|852.2|851.4|851.9|851.4|852.2|851.4|851.9|851.3|0
1629466390000|2021-08-20 13:33:10|852|851.5|852.4|851.6|852.4|851.7|852|851.5|681
1629466400000|2021-08-20 13:33:20|852.2|851.5|851.7|850.9|852.4|852.3|851.4|850.7|3102
1629466410000|2021-08-20 13:33:30|851.6|850.8|851.6|850.9|851.6|851.3|851.4|850.7|520
1629466420000|2021-08-20 13:33:40|851.5|850.8|851.5|850.7|851.5|850.8|851.5|850.7|0
1629466430000|2021-08-20 13:33:50|851.6|850.8|851.6|850.8|851.6|850.8|851.6|850.8|0
1629466450000|2021-08-20 13:34:10|851.5|850.9|851.5|851|851.5|851|851.5|850.9|0
1629466460000|2021-08-20 13:34:20|851.6|851.1|852|851.3|852.2|851.5|851.6|851.1|1235
1629466470000|2021-08-20 13:34:30|851.9|851.2|851.3|850.5|851.9|851.2|851.2|850.4|876
1629466480000|2021-08-20 13:34:40|851.5|850.6|852.2|851.4|852.3|851.4|851.5|850.6|1923
1629466490000|2021-08-20 13:34:50|852.3|851.5|852.4|851.6|852.6|851.6|852.3|851.5|3
1629466500000|2021-08-20 13:35:00|852.5|851.7|853.1|852.3|853.2|852.3|852.4|851.7|1202
1629466510000|2021-08-20 13:35:10|853.2|852.2|853.8|852.9|854|852.9|852.7|852.2|1600
1629466530000|2021-08-20 13:35:30|854|853|853.7|853.3|854.3|853.3|853.7|853|8
1629466540000|2021-08-20 13:35:40|853.6|853.2|853.8|853.3|854.2|853.3|853.5|852.8|757
1629466550000|2021-08-20 13:35:50|853.7|853.1|853.7|852.9|853.7|853.3|853.3|852.8|272
1629466560000|2021-08-20 13:36:00|853.4|852.8|853.7|853|854|853|853.4|852.8|1153
1629466570000|2021-08-20 13:36:10|853.8|853.1|852.9|852.5|853.8|853.1|852.9|852.5|410
1629466580000|2021-08-20 13:36:20||852.2||852.2||852.2||852.1|0
1629466590000|2021-08-20 13:36:30|852.8|852.1|852.8|852.2|852.8|852.3|852.8|852|0
1629466600000|2021-08-20 13:36:40|852.9|852.4|853.8|853|853.9|853.1|852.9|852.4|1656
1629466610000|2021-08-20 13:36:50|853.7|852.9|853.7|852.9|853.7|852.9|853.5|852.8|0
1629466620000|2021-08-20 13:37:00|853.9|853|854.3|853.5|854.4|853.6|853.9|853|319
1629466630000|2021-08-20 13:37:10|854.2|853.4|854|853.4|854.2|853.5|853.9|853.3|0
1629466640000|2021-08-20 13:37:20|853.9|853.3|853.9|853.2|853.9|853.3|853.9|853.2|300
1629466660000|2021-08-20 13:37:40|853.8|853.1|853.2|852.4|853.8|853.1|853.2|852.4|768
1629466670000|2021-08-20 13:37:50|853.1|852.5|853|852.5|853.1|852.5|853|852.4|500
1629466680000|2021-08-20 13:38:00|852.9|852.4|852.6|851.9|852.9|852.4|852.6|851.9|0
1629466690000|2021-08-20 13:38:10|852.5|851.8|852.5|851.8|852.6|851.9|852.5|851.8|0
1629466700000|2021-08-20 13:38:20|852.4|851.7|852.8|852.2|852.8|852.2|852.1|851.5|2836
1629466710000|2021-08-20 13:38:30|852.9|852.3|853.2|852.4|853.4|852.7|852.6|852.2|349
1629466720000|2021-08-20 13:38:40|853||852.9||853||852.9||0
1629466730000|2021-08-20 13:38:50|853|852.5|853.7|853|853.8|853|853|852.5|1352
1629466740000|2021-08-20 13:39:00|853.8|853.2|853.3|852.6|853.8|853.2|853.2|852.5|4294
1629466750000|2021-08-20 13:39:10|853.2|852.8|853.8|853.1|853.8|853.2|853.2|852.8|1008
1629466760000|2021-08-20 13:39:20|854|853.2|854.9|854.1|855|854.1|854|853.2|838
1629466770000|2021-08-20 13:39:30|854.8|854|854.4|853.9|854.8|854.1|854.4|853.7|19
1629466780000|2021-08-20 13:39:40|854.3|853.7|853.9|853.3|854.3|853.7|853.9|853.2|827
1629466790000|2021-08-20 13:39:50|853.8|853.2|854.4|853.7|854.5|853.8|853.6|852.7|5878
1629466800000|2021-08-20 13:40:00|854.2|853.8|854.7|853.8|854.8|854.1|854.2|853.7|246
1629466810000|2021-08-20 13:40:10|854.6||854.3||854.6||854.3||0
1629466830000|2021-08-20 13:40:30|854.2||854.3||854.3||854.2||0
1629466840000|2021-08-20 13:40:40|854.2|853.9|854.2|853.6|854.4|854|854.2|853.5|1598
1629466850000|2021-08-20 13:40:50|854.3|853.8|854.4|854|854.4|854|854.3|853.8|553
1629466860000|2021-08-20 13:41:00|854.6|854.2|854.7|854.2|855|854.4|854.6|854.1|1
1629466870000|2021-08-20 13:41:10|854.6|854|855.4|854.7|855.5|854.7|854.4|854|4500
1629466880000|2021-08-20 13:41:20||854.8||855||855||854.8|0
1629466890000|2021-08-20 13:41:30|855.7|855.1|856|855.7|856|855.9|855.7|855.1|5290
1629466900000|2021-08-20 13:41:40|855.9|855.5|855.3|854.8|855.9|855.5|855.2|854.7|1852
1629466910000|2021-08-20 13:41:50|855.4|854.6|855.1|854.8|855.4|854.8|855.1|854.4|350
1629466920000|2021-08-20 13:42:00|854.9|854.5|855|854.8|855.2|854.8|854.9|854.3|212
1629466930000|2021-08-20 13:42:10|855.2|854.9|855.8|855.2|855.8|855.2|855|854.8|1540
1629466940000|2021-08-20 13:42:20|855.7|855|856|855.6|856|855.6|855.7|854.8|525
1629466950000|2021-08-20 13:42:30||855.7||855.6||855.7||855.4|1296
1629466960000|2021-08-20 13:42:40|855.9|855.7|855.7|855.1|855.9|855.7|855.7|855|1396
1629466970000|2021-08-20 13:42:50|855.9|855.2|856|855.6|856|855.6|855.9|855.2|1174
1629466980000|2021-08-20 13:43:00|855.9|855.7|855.8|855.3|855.9|855.8|855.7|855.2|1668
1629466990000|2021-08-20 13:43:10|855.7|855.2|855.6|855.1|855.7|855.2|855.6|855.1|1550
1629467010000|2021-08-20 13:43:30|855.5||855.4||855.5||855.4||0
1629467020000|2021-08-20 13:43:40|855.5|855.2|855.5|855.2|855.5|855.2|855.5|855.2|109
1629467030000|2021-08-20 13:43:50|855.4||855.4||855.4||855.4||0
1629467040000|2021-08-20 13:44:00|855.3|854.9|855|854.3|855.4|854.9|855|854.3|1532
1629467050000|2021-08-20 13:44:10|854.9|854.2|854.2|853.8|854.9|854.2|853.9|853.2|493
1629467060000|2021-08-20 13:44:20|854.1|853.7|854.2|853.7|854.2|853.8|854.1|853.7|0
1629467070000|2021-08-20 13:44:30|854.1||854.1||854.1||854.1||0
1629467080000|2021-08-20 13:44:40|854|853.5|853.5|853|854|853.5|853.4|852.8|1098
1629467090000|2021-08-20 13:44:50|853.6|853.1|853.6|853|853.7|853.4|853.5|852.9|652
1629467100000|2021-08-20 13:45:00|853.7|853.1|854.4|853.8|854.5|854|853.7|853.1|1605
1629467110000|2021-08-20 13:45:10|854.5|853.9|854.6|853.7|854.7|854.5|854.4|853.7|57
1629467120000|2021-08-20 13:45:20|854.5|853.8|854.5|854.4|854.5|854.4|854.3|853.6|0
1629467130000|2021-08-20 13:45:30|854.7|854.5|854.3|854|855|854.5|854.3|853.9|168
1629467140000|2021-08-20 13:45:40|854.4|854.1|854.8|854.2|855.2|854.5|854.4|854|1685
1629467150000|2021-08-20 13:45:50|854.7|854|854.6|854.1|854.7|854.1|854.6|853.8|0
1629467170000|2021-08-20 13:46:10|854.7|853.9|854.9|854.3|855|854.4|854.1|853.7|1309
1629467180000|2021-08-20 13:46:20|854.7|854.2|854.6|854.3|854.7|854.3|854.6|854.1|0
1629467190000|2021-08-20 13:46:30|854.7|854.4|854.9|854.5|855|854.6|854.7|854.1|496
1629467200000|2021-08-20 13:46:40|854.7|854.4|854.6|854.1|854.7|854.4|854.5|854.1|1616
1629467210000|2021-08-20 13:46:50|854.5|854.2|854.9|854.5|855|854.5|854.5|854.2|1227
1629467220000|2021-08-20 13:47:00|855|854.6|855.7|855|855.8|855|855|854.3|612
1629467230000|2021-08-20 13:47:10|855.6|855.1|856|855.6|856|855.6|855.4|855.1|1497
1629467240000|2021-08-20 13:47:20|855.9||856||856||855.9||0
1629467250000|2021-08-20 13:47:30|855.9|855.4|855.3|855|855.9|855.4|855.3|854.7|1828
1629467270000|2021-08-20 13:47:50|855.2||855.1||855.2||855.1||0
1629467300000|2021-08-20 13:48:20|855|854.8|855|854.4|855.1|854.8|855|854.3|679
1629467310000|2021-08-20 13:48:30|855.1|854.5|855.5|855|855.6|855.2|855.1|854.5|1489
1629467320000|2021-08-20 13:48:40|855.4|854.8|855.1|854.5|855.4|854.8|855.1|854.5|1008
1629467330000|2021-08-20 13:48:50|855|854.3|854.7|854.2|855|854.4|854.7|854.2|0
1629467340000|2021-08-20 13:49:00||854.4||854.4||854.4||854.4|0
1629467360000|2021-08-20 13:49:20|854.8|854.5|854.7|854.4|854.8|854.7|854.7|854.4|640
1629467370000|2021-08-20 13:49:30|854.6|854.2|854.5|853.9|854.6|854.2|854.4|853.8|1240
1629467380000|2021-08-20 13:49:40|854.6|854|854.7|854.1|854.7|854.3|854.5|854|459
1629467390000|2021-08-20 13:49:50|854.6|854|854.4|853.9|854.6|854|854.3|853.8|0
1629467400000|2021-08-20 13:50:00|854.5|854|855|854.5|855.1|854.6|854.5|854|2248
1629467410000|2021-08-20 13:50:10|855.1|854.6|855.3|854.6|855.4|854.8|855|854.6|300
1629467420000|2021-08-20 13:50:20|855.2|854.4|854.9|854.6|855.2|854.6|854.7|854.2|0
1629467430000|2021-08-20 13:50:30|854.8|854.4|854.5|854.3|854.8|854.6|854.3|854|2103
1629467440000|2021-08-20 13:50:40|854.6|854.4|854.6|854.3|854.8|854.4|854.6|854.3|191
1629467450000|2021-08-20 13:50:50|855.1|855|855.6|855.2|855.6|855.3|855.1|855|13218
1629467460000|2021-08-20 13:51:00|855.7|855.3|855.9|855.5|855.9|855.6|855.7|855.3|316
1629467470000|2021-08-20 13:51:10|856|855.6|856|855.7|856|855.7|855.8|855.6|5938
1629467480000|2021-08-20 13:51:20|855.9|855.6|855.7|855.3|855.9|855.6|855.7|855.2|1648
1629467490000|2021-08-20 13:51:30|855.6|855.2|855.4|854.8|855.6|855.2|854.8|854.3|2357
1629467500000|2021-08-20 13:51:40|855.5|854.7|855.3|854.7|855.5|854.7|855.3|854.7|0
1629467510000|2021-08-20 13:51:50|855.4|854.8|855.4|854.8|855.4|854.8|855.4|854.8|0
1629467520000|2021-08-20 13:52:00||855||855||855||855|0
1629467530000|2021-08-20 13:52:10|855.3|855.3|855.4|855.1|855.4|855.3|855.3|855|1016
1629467550000|2021-08-20 13:52:30|855.3|855.2|855.3|854.8|855.4|855.2|855.2|854.8|2433
1629467560000|2021-08-20 13:52:40|855.4|854.9|855.2|854.9|855.4|854.9|855.1|854.8|0
1629467570000|2021-08-20 13:52:50|855.4|855|855.8|855.2|855.9|855.4|855.4|854.9|1223
1629467590000|2021-08-20 13:53:10|855.7||855.7||855.7||855.7||0
1629467600000|2021-08-20 13:53:20|855.8|855.3|855.7|855.3|855.8|855.3|855.7|855.3|0
1629467610000|2021-08-20 13:53:30|855.6|855.2|855.4|855|855.6|855.3|855.3|855|742
1629467620000|2021-08-20 13:53:40||855.1||855.1||855.1||855.1|0
1629467630000|2021-08-20 13:53:50|855.3|855|854.8|854.2|855.3|855|854.8|854.1|8269
1629467640000|2021-08-20 13:54:00||854.3||854.2||854.3||854.2|0
1629467650000|2021-08-20 13:54:10|854.7|854.7|855|854.6|855.1|854.7|854.4|853.8|2125
1629467660000|2021-08-20 13:54:20|854.9|854.4|854.4|853.8|854.9|854.4|854.4|853.8|1417
1629467680000|2021-08-20 13:54:40|854.3|853.9|854.1|853.8|854.3|854|854|853.8|501
1629467690000|2021-08-20 13:54:50|854|853.6|853.6|853|854|853.6|853.5|853|427
1629467700000|2021-08-20 13:55:00|853.7|853.1|854.2|853.8|854.4|853.8|853.7|853.1|3127
1629467710000|2021-08-20 13:55:10|854.4|853.9|854.5|854.1|854.9|854.2|854.3|853.9|1168
1629467720000|2021-08-20 13:55:20|854.6|854.2|855.2|854.6|855.3|854.6|854.6|854.2|805
1629467730000|2021-08-20 13:55:30|855.1|854.5|854.8|854.2|855.1|854.5|854.7|854.1|1256
1629467740000|2021-08-20 13:55:40|854.7|854.1|854.8|854.2|854.8|854.2|854.7|854.1|100
1629467750000|2021-08-20 13:55:50|854.7|854.3|854.6|854.3|854.7|854.5|854.6|854.3|844
1629467760000|2021-08-20 13:56:00|854.5|854|854.5|854|854.5|854.2|854.3|853.8|925
1629467770000|2021-08-20 13:56:10|854.4|853.8|854.3|853.9|854.4|853.9|854.3|853.8|0
1629467780000|2021-08-20 13:56:20|854.5|854|854.6|854|854.7|854.5|854.5|853.8|977
1629467790000|2021-08-20 13:56:30|854.7|853.9|854.7|854.1|854.7|854.1|854.7|853.9|0
1629467830000|2021-08-20 13:57:10|854.8|854.2|855.4|854.8|855.5|854.9|854.7|854.2|2888
1629467840000|2021-08-20 13:57:20|855.5||855.4||855.7||855.3||0
1629467850000|2021-08-20 13:57:30|855.3||855.3||855.3||855.3||0
1629467860000|2021-08-20 13:57:40|855.2|854.6|855|854.4|855.2|854.8|854.9|854.2|2316
1629467870000|2021-08-20 13:57:50||854.5||854.5||854.5||854.5|0
1629467880000|2021-08-20 13:58:00|854.9|854.2|854.6|854|854.9|854.2|854.5|854|494
1629467890000|2021-08-20 13:58:10|854.7|854.1|854.3|853.8|854.7|854.1|854.3|853.8|0
1629467900000|2021-08-20 13:58:20|854.2|853.9|854.5|854|854.7|854.1|854.2|853.8|721
1629467910000|2021-08-20 13:58:30|854.4|853.8|854.2|853.8|854.4|853.8|854.1|853.8|1332
1629467930000|2021-08-20 13:58:50|854|853.7|854|853.5|854|853.7|853.9|853.4|1865
1629467950000|2021-08-20 13:59:10|853.9|853.6|853.9|853.5|854|853.6|853.9|853.5|0
1629467960000|2021-08-20 13:59:20|853.8||853.8||853.8||853.6||2204
1629467970000|2021-08-20 13:59:30|||||||||28
1629467990000|2021-08-20 13:59:50|853.7|853.7|854.6|854|854.7|854|853.7|853.5|17307
1629468000000|2021-08-20 14:00:00|854.5|854.1|854.3|853.8|854.5|854.1|854.2|853.8|891
1629468010000|2021-08-20 14:00:10|854.4|853.9|854.7|854.2|854.7|854.3|854.4|853.9|3203
1629468020000|2021-08-20 14:00:20|854.6|854.1|854.6|854.1|854.7|854.1|854.5|854|1000
1629468030000|2021-08-20 14:00:30|854.5|854|854.3|853.7|854.5|854|854.1|853.6|1230
1629468040000|2021-08-20 14:00:40|854.2|853.6|854|853.6|854.2|853.6|854|853.6|0
1629468050000|2021-08-20 14:00:50|854.2|853.7|854.1|853.6|854.3|853.9|854.1|853.6|509
1629468060000|2021-08-20 14:01:00|854|853.7|854.1|853.6|854.1|853.7|853.9|853.6|500
1629468070000|2021-08-20 14:01:10|854|853.5|854|853.4|854.1|853.5|854|853.4|0
1629468080000|2021-08-20 14:01:20|853.9|853.5|853.9|853.4|853.9|853.5|853.9|853.4|0
1629468090000|2021-08-20 14:01:30||853.5||853.4||853.6||853.4|0
1629468100000|2021-08-20 14:01:40|853.8||853.6||853.9||853.6||0
1629468110000|2021-08-20 14:01:50|853.5|853.2|854.7|854.3|854.8|854.3|853.5|853.2|6243
1629468120000|2021-08-20 14:02:00|854.6|854.2|855|854.4|855.1|854.4|854.6|854.2|2523
1629468130000|2021-08-20 14:02:10|855.1|854.5|855.2|854.7|855.9|855.3|855.1|854.5|3964
1629468140000|2021-08-20 14:02:20|855.3|854.8|855.2|854.8|855.7|855|855|854.7|494
1629468150000|2021-08-20 14:02:30|855.1||855.1||855.1||855.1||0
1629468160000|2021-08-20 14:02:40|855|854.6|854.8|854.4|855|854.6|854.8|854.3|1123
1629468170000|2021-08-20 14:02:50|854.7|854.3|855|854.4|855.4|854.8|854.6|854.3|4086
1629468180000|2021-08-20 14:03:00|854.9|854.3|854.6|853.8|854.9|854.3|854.6|853.7|757
1629468210000|2021-08-20 14:03:30|854.5|853.9|854|853.6|854.6|854|853.9|853.6|2156
1629468220000|2021-08-20 14:03:40|853.9|853.4|853.8|853.4|854|853.5|853.7|853.4|0
1629468230000|2021-08-20 14:03:50|853.7|853.5|854.3|853.9|854.4|854|853.7|853.4|2042
1629468240000|2021-08-20 14:04:00|854.5|854|854.5|854.1|854.7|854.2|854.5|854|305
1629468250000|2021-08-20 14:04:10||854.2||854.1||854.2||854|0
1629468260000|2021-08-20 14:04:20|854.4|854|854.4|854|854.4|854.1|854.4|854|0
1629468270000|2021-08-20 14:04:30||854.1||854.1||854.1||854|0
1629468280000|2021-08-20 14:04:40||854||854||854||854|0
1629468290000|2021-08-20 14:04:50|854.5|854.1|854.4|854|855.1|854.5|854.4|854|3336
1629468300000|2021-08-20 14:05:00|854.5||854.4||854.5||854.4||0
1629468320000|2021-08-20 14:05:20|854.2|853.8|854|853.5|854.2|854|854|853.5|1642
1629468350000|2021-08-20 14:05:50|853.9|853.6|853.9|853.7|853.9|853.7|853.7|853.6|2200
1629468360000|2021-08-20 14:06:00|854|853.8|854|853.7|854|853.8|854|853.5|340
1629468370000|2021-08-20 14:06:10|853.9||853.9||853.9||853.9||82
1629468400000|2021-08-20 14:06:40|854|853.8|854.5|854.3|854.6|854.3|854|853.8|2568
1629468410000|2021-08-20 14:06:50|854.4|854.4|854.9|854.3|855|854.4|854.4|854.1|1100
1629468420000|2021-08-20 14:07:00|855||855||855.2||855||0
1629468440000|2021-08-20 14:07:20|855.1|854.4|855|854.7|855.3|855|855|854.4|1957
1629468450000|2021-08-20 14:07:30|854.9|854.5|854.7|854|854.9|854.5|854.7|853.9|638
1629468460000|2021-08-20 14:07:40|854.8|854.1|854.7|854.4|854.8|854.4|854.7|854.1|100
1629468470000|2021-08-20 14:07:50|854.6|854.3|855.1|854.6|855.3|854.7|854.6|854.2|1223
1629468480000|2021-08-20 14:08:00|855|854.5|855|854.6|855|854.6|854.9|854.5|0
1629468490000|2021-08-20 14:08:10|855.2|854.7|855.6|855.2|855.9|855.6|855.2|854.7|12270
1629468500000|2021-08-20 14:08:20|855.7|855.3|855.9|855.3|856|855.5|855.7|855.2|350
1629468510000|2021-08-20 14:08:30|855.8|855.4|855.8|855.4|855.8|855.4|855.7|855.4|0
1629468520000|2021-08-20 14:08:40|855.7|855.3|855.9|855.4|856|855.4|855.7|855.3|200
1629468550000|2021-08-20 14:09:10|856|855.5|855.9|855.7|856|855.8|855.9|855.4|226
1629468560000|2021-08-20 14:09:20|855.8|855.6|855.4|855|855.8|855.6|855.3|854.9|2347
1629468570000|2021-08-20 14:09:30|855.3|854.9|855.4|855|855.4|855|855.3|854.9|0
1629468580000|2021-08-20 14:09:40|855.5|855.1|855.3|854.8|855.8|855.3|855.3|854.8|2622
1629468590000|2021-08-20 14:09:50||854.7||854.7||854.7||854.7|0
1629468600000|2021-08-20 14:10:00|855.2|854.8|855.1|854.7|855.2|854.8|855.1|854.7|0
1629468610000|2021-08-20 14:10:10|855|854.6|854.8|854.3|855|854.6|854.8|854.2|0
1629468670000|2021-08-20 14:11:10|854.7|854.2|854.7|854.2|854.7|854.2|854.7|854.2|0
1629468680000|2021-08-20 14:11:20|854.6|854.1|854.5|854.1|854.6|854.1|854.4|854|0
1629468700000|2021-08-20 14:11:40|854.6|854.2|854.8|854.4|854.8|854.6|854.5|854.2|2162
1629468710000|2021-08-20 14:11:50|854.7||854.8||854.8||854.7||0
1629468720000|2021-08-20 14:12:00|854.7|854.3|854.4|854|854.8|854.3|854.4|854|408
1629468730000|2021-08-20 14:12:10|854.3|853.9|854.3|853.9|854.4|853.9|854.3|853.9|0
1629468740000|2021-08-20 14:12:20|854.4|854|854.8|854.4|854.8|854.6|854.4|854|1152
1629468750000|2021-08-20 14:12:30||854.5||854.4||854.5||854.4|146
1629468760000|2021-08-20 14:12:40|854.7|854.3|854.7|854.3|854.8|854.3|854.7|854.3|0
1629468770000|2021-08-20 14:12:50|854.6|854.2|855.2|854.5|855.3|855|854.4|854.1|7175
1629468780000|2021-08-20 14:13:00|855.3|854.6|856|855.1|856|855.1|855.3|854.6|2851
1629468790000|2021-08-20 14:13:10|855.9||855.9||855.9||855.9||0
1629468800000|2021-08-20 14:13:20|855.8|855.2|855.8|855.3|855.9|855.3|855.8|855.2|116
1629468810000|2021-08-20 14:13:30|855.7||855.7||855.7||855.7||0
1629468820000|2021-08-20 14:13:40|855.6|855.2|855.5|855.1|855.7|855.2|855.4|855|389
1629468830000|2021-08-20 14:13:50|855.4|855|855.3|855|855.4|855|855.3|855|0
1629468840000|2021-08-20 14:14:00|855.4|855.1|855.9|855.3|856|855.5|855.3|855.1|1122
1629468850000|2021-08-20 14:14:10|856|855.4|856|855.4|856|855.6|855.9|855.4|2000
1629468860000|2021-08-20 14:14:20|855.9|855.3|855.6|855|855.9|855.3|855.6|855|0
1629468880000|2021-08-20 14:14:40|855.7|855.1|855.6|855.5|855.9|855.5|855.6|855.1|0
1629468900000|2021-08-20 14:15:00|855.5|855.3|855.5|855.1|855.6|855.3|855.5|855.1|3000
1629468910000|2021-08-20 14:15:10|855.4|855.2|855.8|855.4|855.8|855.6|855.4|855.2|5303
1629468920000|2021-08-20 14:15:20|855.9|855.3|855.8|855.4|855.9|855.4|855.8|855.3|0
1629468940000|2021-08-20 14:15:40|855.7|855.3|855.8|855.3|855.8|855.3|855.7|855.3|0
1629468950000|2021-08-20 14:15:50|855.7||855.7||855.7||855.7||0
1629468960000|2021-08-20 14:16:00|855.8|855.4|855.4|855.2|855.8|855.4|855.4|855.2|1979
1629468970000|2021-08-20 14:16:10|855.3|855.1|854.9|854.4|855.3|855.1|854.9|854.4|2615
1629468980000|2021-08-20 14:16:20|854.8|854.3|854.7|854.3|854.9|854.5|854.6|854.3|3396
1629468990000|2021-08-20 14:16:30|854.9|854.4|854.9|854.4|854.9|854.6|854.9|854.4|334
1629469000000|2021-08-20 14:16:40|855|854.5|855|854.6|855|854.8|855|854.4|1625
1629469010000|2021-08-20 14:16:50|855.2|854.7|855.4|854.9|855.4|854.9|855.2|854.7|549
1629469020000|2021-08-20 14:17:00|855.2|854.8|855.8|855.3|856|855.6|855.2|854.8|7438
1629469030000|2021-08-20 14:17:10|855.9||855.9||855.9||855.9||0
1629469040000|2021-08-20 14:17:20|855.3|855.2|856|855.5|856|855.5|855.3|855.2|6500
1629469050000|2021-08-20 14:17:30|855.9|855.4|855.8|855.3|855.9|855.5|855.8|855.3|0
1629469060000|2021-08-20 14:17:40|855.7|855.4|855.7|855.3|855.7|855.4|855.7|855.3|0
1629469070000|2021-08-20 14:17:50|855.8|855.4|855.8|855.6|855.8|855.7|855.8|855.3|1409
1629469080000|2021-08-20 14:18:00|855.9|855.7|856.7|856.1|856.7|856.1|855.9|855.6|3138
1629469090000|2021-08-20 14:18:10|856.6|856.2|856.6|856.3|856.6|856.3|856.5|856.2|0
1629469100000|2021-08-20 14:18:20|856.5|856.2|856.5|856.1|856.5|856.2|856.5|856.1|0
1629469110000|2021-08-20 14:18:30|856.4|856|855.9|855.4|856.4|856|855.8|855.4|1202
1629469120000|2021-08-20 14:18:40|856.1|855.7|856.1|855.7|856.1|855.7|856.1|855.7|0
1629469130000|2021-08-20 14:18:50|856.2|855.6|855.9|855.6|856.2|855.6|855.9|855.4|3
1629469140000|2021-08-20 14:19:00|855.8|855.7|855.8|855.2|855.9|855.7|855.8|855.1|0
1629469150000|2021-08-20 14:19:10|855.7||855.7||855.8||855.7||30
1629469160000|2021-08-20 14:19:20|855.6|855.5|855.6|855.1|855.7|855.5|855.6|855.1|32
1629469170000|2021-08-20 14:19:30|855.5|855.2|855.3|855.1|855.5|855.2|855.3|855.1|4
1629469180000|2021-08-20 14:19:40|855.2|855|855.4|854.9|855.6|855.3|855.1|854.9|2328
1629469190000|2021-08-20 14:19:50|855.3|854.8|855.4|854.9|855.4|854.9|855.3|854.8|0
1629469220000|2021-08-20 14:20:20|855.3|854.8|855.3|854.8|855.3|854.8|855.3|854.8|0
1629469230000|2021-08-20 14:20:30||854.9||854.9||854.9||854.9|0
1629469240000|2021-08-20 14:20:40|||||||||25
1629469250000|2021-08-20 14:20:50|855.2|854.8|855.2|854.8|855.3|854.9|854.9|854.8|128
1629469260000|2021-08-20 14:21:00|855.3|854.9|856|855.5|856.1|855.6|855.3|854.9|2567
1629469270000|2021-08-20 14:21:10|855.9|855.4|855.7|855.1|855.9|855.4|855.7|855.1|0
1629469280000|2021-08-20 14:21:20|855.6|855|855|854.4|855.6|855|854.4|854.2|10289
1629469290000|2021-08-20 14:21:30|854.4|854.3|854.9|854.4|855|854.5|854.4|854|5398
1629469300000|2021-08-20 14:21:40|854.8|854.5|854.9|854.5|854.9|854.6|854.1|853.8|12575
1629469310000|2021-08-20 14:21:50|855|854.6|855.1|854.6|855.3|854.8|855|854.6|976
1629469320000|2021-08-20 14:22:00|855|854.5|854.5|854|855|854.5|854.4|854|2731
1629469330000|2021-08-20 14:22:10|854.4|853.9|854.2|853.8|854.4|853.9|854.1|853.8|446
1629469340000|2021-08-20 14:22:20|854.1|854|854.8|854.2|854.8|854.4|854.1|854|14671
1629469360000|2021-08-20 14:22:40|854.6|854.3|854.8|854.3|854.9|854.4|854.6|854.3|260
1629469370000|2021-08-20 14:22:50|854.4|854.2|854.2|853.8|854.4|854.2|854|853.8|5359
1629469380000|2021-08-20 14:23:00|854.1|853.9|854.2|853.8|854.3|853.9|854.1|853.8|0
1629469390000|2021-08-20 14:23:10|854.1||854.2||854.2||854.1||0
1629469400000|2021-08-20 14:23:20|854|853.7|854.8|854.2|854.9|854.3|853.6|853.5|33091
1629469410000|2021-08-20 14:23:30|854.9|854.3|854.9|854.3|855|854.5|854.9|854.3|1898
1629469420000|2021-08-20 14:23:40|854.8|854.2|854.4|853.9|854.8|854.2|853.7|853.6|11642
1629469430000|2021-08-20 14:23:50|854.5|854|854.5|854|854.5|854|854.4|854|0
1629469440000|2021-08-20 14:24:00||854.1||854.2||854.2||854.1|0
1629469450000|2021-08-20 14:24:10|854.4|854.1|854.1|853.9|854.4|854.2|854.1|853.9|2548
1629469460000|2021-08-20 14:24:20|854|853.8|854.1|853.6|854.2|853.8|853.9|853.6|2233
1629469470000|2021-08-20 14:24:30|||||||||244
1629469480000|2021-08-20 14:24:40|854|853.5|853.7|853.5|854|853.7|853.6|853.5|2068
1629469490000|2021-08-20 14:24:50|853.9||853.9||853.9||853.8||0
1629469500000|2021-08-20 14:25:00|854|853.6|854|853.5|854.1|853.9|853.9|853.5|2706
1629469510000|2021-08-20 14:25:10|853.9|853.4|853.5|853.3|853.9|853.4|853.4|853.3|3184
1629469520000|2021-08-20 14:25:20|853.6||853.6||853.6||853.6||0
1629469530000|2021-08-20 14:25:30|853.7|853.4|853.9|853.4|853.9|853.4|853.7|853.4|171
1629469550000|2021-08-20 14:25:50|854|853.5|854.1|853.7|854.3|853.8|853.9|853.5|2304
1629469560000|2021-08-20 14:26:00|854.3|853.8|854.3|854|854.3|854|854.3|853.8|148
1629469570000|2021-08-20 14:26:10|854.2|853.9|853.8|853.4|854.2|853.9|853.8|853.3|1787
1629469580000|2021-08-20 14:26:20|853.7|853.3|853.7|853.4|853.9|853.4|853.7|853.3|0
1629469590000|2021-08-20 14:26:30||853.3||853.3||853.4||853.3|0
1629469600000|2021-08-20 14:26:40|853.6|853.2|853.8|853.6|853.8|853.6|853.4|853.2|2843
1629469610000|2021-08-20 14:26:50|854|853.7|854.1|853.8|854.1|853.8|854|853.7|431
1629469620000|2021-08-20 14:27:00|854|853.7|853.8|853.5|854.1|853.8|853.6|853.4|2351
1629469630000|2021-08-20 14:27:10|853.7|853.4|854|853.6|854|853.6|853.6|853.4|572
1629469640000|2021-08-20 14:27:20||853.7||853.6||853.7||853.6|2068
1629469650000|2021-08-20 14:27:30||853.7||853.6||853.7||853.6|0
1629469670000|2021-08-20 14:27:50|853.9|853.5|853.7|853.4|853.9|853.5|853.6|853.4|3149
1629469680000|2021-08-20 14:28:00|853.6||853.7||853.7||853.6||553
1629469690000|2021-08-20 14:28:10|853.8|853.5|853.9|853.6|854|853.9|853.8|853.5|1868
1629469700000|2021-08-20 14:28:20||853.7||853.6||853.7||853.6|0
1629469720000|2021-08-20 14:28:40|854|853.7|854.9|854.4|855|854.4|853.9|853.7|12898
1629469730000|2021-08-20 14:28:50|854.8|854.3|854.8|854.3|854.9|854.3|854.4|854.2|1724
1629469740000|2021-08-20 14:29:00|854.9||854.8||854.9||854.8||0
1629469750000|2021-08-20 14:29:10|855|854.4|855.6|855.2|855.6|855.2|855|854.4|5388
1629469760000|2021-08-20 14:29:20|855.7|855.3|855.7|855.3|855.9|855.4|855.7|855.2|380
1629469770000|2021-08-20 14:29:30|855.6|855.1|855.4|855|855.6|855.1|855.3|855|311
1629469780000|2021-08-20 14:29:40|855|854.9|855.3|855|855.4|855|855|854.9|5000
1629469800000|2021-08-20 14:30:00|855.5|855.1|855.7|855.1|855.8|855.5|855.5|855.1|1073
1629469810000|2021-08-20 14:30:10|855.6|855.2|855.5|855.2|855.6|855.2|855.5|855.2|500
1629469820000|2021-08-20 14:30:20|855.6|855.3|855.5|855.1|855.6|855.5|855.5|855.1|418
1629469830000|2021-08-20 14:30:30|855.4|855|855.4|855.2|855.5|855.2|855.4|855|0
1629469860000|2021-08-20 14:31:00|855.3|855|855.1|855|855.3|855|855.1|854.9|1557
1629469870000|2021-08-20 14:31:10|||||||||600
1629469890000|2021-08-20 14:31:30|855|854.9|854.9|854.7|855|854.9|854.8|854.7|1618
1629469900000|2021-08-20 14:31:40|854.8|854.6|854.5|854.3|854.9|854.6|854.5|854.3|1315
1629469910000|2021-08-20 14:31:50|854.4|854.1|854.7|854.2|854.8|854.2|854.3|853.9|8610
1629469940000|2021-08-20 14:32:20|854.8|854.3|855.2|854.9|855.4|855|854.8|854.3|2551
1629469960000|2021-08-20 14:32:40|855.5|855|855.4|855.2|855.8|855.2|855.4|855|627
1629469970000|2021-08-20 14:32:50|855.5|855|855.2|854.9|855.5|855|855.2|854.9|21
1629469980000|2021-08-20 14:33:00|855.3|855|855.7|855.2|855.9|855.3|855.3|854.9|1262
1629470000000|2021-08-20 14:33:20|855.6|855.1|855.4|855|855.6|855.1|855.2|854.9|1369
1629470010000|2021-08-20 14:33:30|855.5||855.5||855.7||855.5||0
1629470020000|2021-08-20 14:33:40|855.4|855.1|855.5|855.1|855.5|855.1|855.4|855|0
1629470030000|2021-08-20 14:33:50|855.4|855|855.2|854.8|855.4|855|855.2|854.8|136
1629470040000|2021-08-20 14:34:00|855.1|854.7|855.1|854.5|855.1|854.7|855.1|854.5|0
1629470070000|2021-08-20 14:34:30|855|854.4|854.6|854.1|855|854.4|854.6|854|695
1629470080000|2021-08-20 14:34:40|854.5|854|854.3|853.9|854.5|854|854.3|853.9|0
1629470090000|2021-08-20 14:34:50|854.2|854.1|854.5|854.2|854.5|854.3|854.2|854|551
1629470100000|2021-08-20 14:35:00|854.4|854.1|854.4|854.1|854.5|854.1|854.4|854.1|0
1629470120000|2021-08-20 14:35:20|854.5||854.5||854.5||854.5||0
1629470130000|2021-08-20 14:35:30|854.4|854.2|854.6|854.2|854.8|854.5|854.3|854.1|3958
1629470140000|2021-08-20 14:35:40||854.1||854.2||854.2||854.1|0
1629470150000|2021-08-20 14:35:50|854.5|854.3|854.5|854.3|855|854.6|854.4|853.9|3639
1629470160000|2021-08-20 14:36:00|854.4|854.1|854.3|853.9|854.6|854.2|854.1|853.9|2801
1629470170000|2021-08-20 14:36:10|854.2|854|854.2|853.9|854.3|854.1|854.2|853.9|262
1629470200000|2021-08-20 14:36:40|854.1|853.8|854|853.5|854.1|853.8|853.8|853.4|1450
1629470210000|2021-08-20 14:36:50|853.9|853.4|854|853.5|854|853.5|853.9|853.4|0
1629470220000|2021-08-20 14:37:00|853.9||853.7||853.9||853.7||209
1629470230000|2021-08-20 14:37:10|853.9|853.6|853.9|853.7|853.9|853.7|853.7|853.6|937
1629470240000|2021-08-20 14:37:20|854|853.8|855.1|854.4|855.2|854.4|853.7|853.6|5907
1629470250000|2021-08-20 14:37:30|855|854.3|854.9|854.3|855|854.3|854.9|854.2|0
1629470260000|2021-08-20 14:37:40|854.8||854.7||854.8||854.7||0
1629470270000|2021-08-20 14:37:50|854.6|854.2|854.2|853.7|854.6|854.2|854.1|853.6|1840
1629470280000|2021-08-20 14:38:00|||||||||140
1629470320000|2021-08-20 14:38:40|854.3|853.8|854.4|854.2|854.7|854.3|854.3|853.8|2027
1629470340000|2021-08-20 14:39:00|854.3|854|854.4|854|854.4|854.2|854.3|854|540
1629470350000|2021-08-20 14:39:10|854.3||854.4||854.4||854.3||0
1629470360000|2021-08-20 14:39:20|854.3||854.3||854.4||854.3||0
1629470370000|2021-08-20 14:39:30|854.2|853.9|854|853.6|854.3|853.9|854|853.6|1248
1629470380000|2021-08-20 14:39:40|854.1|853.7|854.1|853.9|854.2|854|854|853.7|2345
1629470400000|2021-08-20 14:40:00|854.2|854|854.2|853.9|854.2|854|854.2|853.9|233
1629470410000|2021-08-20 14:40:10|854.4|854|854.6|854|854.9|854.4|854.4|854|1425
1629470420000|2021-08-20 14:40:20|854.5|854.1|854.6|854.1|854.6|854.2|854.3|854.1|1710
1629470430000|2021-08-20 14:40:30|854.5||854.4||854.6||854.4||0
1629470450000|2021-08-20 14:40:50|854.6|854.2|854.9|854.4|854.9|854.5|854.4|854.1|1425
1629470460000|2021-08-20 14:41:00|855||854.9||855||854.9||0
1629470470000|2021-08-20 14:41:10||854.3||854.5||854.5||854.3|0
1629470480000|2021-08-20 14:41:20|855|854.6|855.3|854.9|855.4|855|855|854.6|1050
1629470490000|2021-08-20 14:41:30|855.2|855|855.2|854.9|855.2|855|855.2|854.9|0
1629470500000|2021-08-20 14:41:40|855.1|854.8|855.1|854.9|855.2|854.9|854.9|854.8|850
1629470510000|2021-08-20 14:41:50|855.2||855.2||855.2||855.2||0
1629470520000|2021-08-20 14:42:00|855.1||855.1||855.2||855.1||0
1629470530000|2021-08-20 14:42:10|855|854.8|854.8|854.7|855|854.8|854.8|854.5|1435
1629470540000|2021-08-20 14:42:20|854.7|854.5|854.7|854.5|854.7|854.5|854.7|854.5|3
1629470550000|2021-08-20 14:42:30|854.6|854.3|854.6|854.2|854.7|854.5|854.6|854.2|302
1629470570000|2021-08-20 14:42:50|854.5|854.1|854.7|854.3|854.9|854.8|854.5|854|5036
1629470580000|2021-08-20 14:43:00|854.6|854.2|854.5|854|854.6|854.2|854.5|854|1900
1629470590000|2021-08-20 14:43:10|854.4|853.9|854.3|853.9|854.5|854.1|854.3|853.9|150
1629470600000|2021-08-20 14:43:20|854.2|853.8|854.1|853.8|854.2|853.9|854|853.8|3646
1629470610000|2021-08-20 14:43:30|854.2|853.9|854.4|854|854.6|854.2|854.2|853.9|1585
1629470620000|2021-08-20 14:43:40|854.5|854.1|854.5|854.3|854.5|854.3|854.5|854.1|290
1629470630000|2021-08-20 14:43:50|854.4|854.2|854.2|853.8|854.4|854.2|854.2|853.8|683
1629470640000|2021-08-20 14:44:00|854.1|853.7|854.1|853.6|854.1|853.7|853.9|853.6|990
1629470650000|2021-08-20 14:44:10|854|853.5|853.8|853.5|854|853.5|853.8|853.5|148
1629470670000|2021-08-20 14:44:30|853.7||853.7||853.7||853.7||0
1629470680000|2021-08-20 14:44:40|853.6||853.6||853.7||853.6||270
1629470690000|2021-08-20 14:44:50|853.5|853.4|853.6|853.4|853.6|853.4|853.4|853.2|1396
1629470700000|2021-08-20 14:45:00|853.5|853.3|853.6|853.4|853.6|853.5|853.5|853.3|718
1629470710000|2021-08-20 14:45:10|853.7||853.7||853.7||853.6||7
1629470720000|2021-08-20 14:45:20||853.5||853.4||853.5||853.4|0
1629470730000|2021-08-20 14:45:30|853.6|853.3|853.4|853.2|853.6|853.4|853.3|853.2|1565
1629470740000|2021-08-20 14:45:40|853.5|853.3|853.5|853.3|853.5|853.3|853.5|853.3|837
1629470750000|2021-08-20 14:45:50|853.6|853.4|853.7|853.5|853.7|853.6|853.5|853.4|1990
1629470760000|2021-08-20 14:46:00|853.6|853.4|853.4|853|853.6|853.4|853.3|853|2570
1629470780000|2021-08-20 14:46:20|853.3||853.3||853.3||853.3||0
1629470790000|2021-08-20 14:46:30|853.2||853.2||853.3||853.2||0
1629470800000|2021-08-20 14:46:40||853.1||853.1||853.1||853.1|60
1629470810000|2021-08-20 14:46:50|853.1|853|853|852.6|853.2|853.1|853|852.5|409
1629470820000|2021-08-20 14:47:00|852.9|852.5|852.9|852.6|853|852.6|852.9|852.5|0
1629470830000|2021-08-20 14:47:10||852.5||852.5||852.5||852.5|0
1629470840000|2021-08-20 14:47:20|853|852.7|853|852.8|853|852.9|852.9|852.7|1507
1629470850000|2021-08-20 14:47:30||852.7||852.7||852.7||852.7|0
1629470870000|2021-08-20 14:47:50|852.9||853||853||852.9||0
1629470880000|2021-08-20 14:48:00|852.9||852.9||852.9||852.9||0
1629470900000|2021-08-20 14:48:20||852.8||852.7||852.8||852.7|0
1629470930000|2021-08-20 14:48:50|||||||||155
1629470940000|2021-08-20 14:49:00||852.8||852.7||852.8||852.7|354
1629470950000|2021-08-20 14:49:10|853.1|852.8|852.3|852.1|853.1|852.8|852.3|852.1|5551
1629470960000|2021-08-20 14:49:20|852.2|852|852.9|852.5|852.9|852.6|852.1|851.9|2912
1629470980000|2021-08-20 14:49:40||852.6||852.6||852.6||852.6|0
1629470990000|2021-08-20 14:49:50|852.8|852.7|853|852.6|853.5|853.2|852.8|852.5|1774
1629471000000|2021-08-20 14:50:00|853.1|852.7|853.1|852.7|853.1|852.7|853.1|852.7|0
1629471010000|2021-08-20 14:50:10|853.2|852.8|853.8|853.3|853.8|853.3|853.2|852.8|1107
1629471020000|2021-08-20 14:50:20|853.7||853.6||853.7||853.6||0
1629471030000|2021-08-20 14:50:30|853.5||853.5||853.6||853.5||0
1629471040000|2021-08-20 14:50:40|853.6|853.4|853.5|853.3|853.6|853.4|853.5|853.3|200
1629471060000|2021-08-20 14:51:00|853.6|853.4|853.7|853.4|853.8|853.7|853.6|853.3|837
1629471070000|2021-08-20 14:51:10|853.8|853.3|853.7|853.5|853.8|853.5|853.5|853.3|298
1629471080000|2021-08-20 14:51:20|853.6||853.7||853.7||853.6||0
1629471090000|2021-08-20 14:51:30|853.6|853.4|853.5|853|853.6|853.4|853.5|853|492
1629471100000|2021-08-20 14:51:40|853.6|853.1|853.6|853.3|853.6|853.3|853.5|853.1|1309
1629471110000|2021-08-20 14:51:50|853.5||853.6||853.6||853.5||0
1629471120000|2021-08-20 14:52:00|853.5|853.2|853.5|853.3|853.6|853.3|853.5|853.1|293
1629471130000|2021-08-20 14:52:10|853.6|853.4|853.5|853.1|853.6|853.5|853.5|853.1|806
1629471150000|2021-08-20 14:52:30|853.4|853|853.4|853.1|853.4|853.2|853.3|852.9|40
1629471160000|2021-08-20 14:52:40|853.5|853.2|853.4|853.1|853.6|853.5|853.4|853.1|2797
1629471170000|2021-08-20 14:52:50|853.3|853|853.5|853.4|853.5|853.4|853.2|853|2325
1629471180000|2021-08-20 14:53:00|853.4|853.3|853.5|853.3|853.5|853.3|853.4|853.2|259
1629471190000|2021-08-20 14:53:10||853.4||853.4||853.4||853.4|0
1629471200000|2021-08-20 14:53:20||853.3||853.3||853.3||853.3|0
1629471210000|2021-08-20 14:53:30||853.4||853.3||853.4||853.3|592
1629471230000|2021-08-20 14:53:50|853.4|853.2|853.5|853.3|853.5|853.3|853.4|853.2|176
1629471260000|2021-08-20 14:54:20|853.4||853.4||853.4||853.4||0
1629471270000|2021-08-20 14:54:30||853.2||853.2||853.2||853.2|297
1629471280000|2021-08-20 14:54:40|853.3|853.1|853.3|853|853.4|853.2|853.3|852.9|4237
1629471290000|2021-08-20 14:54:50|853.2|852.9|853.2|852.9|853.3|853|853.2|852.8|500
1629471300000|2021-08-20 14:55:00|853.1|852.8|853.1|852.8|853.1|852.8|853.1|852.8|0
1629471310000|2021-08-20 14:55:10|853.2|852.7|853.1|852.8|853.2|852.8|853.1|852.7|0
1629471320000|2021-08-20 14:55:20|853|852.7|852.7|852.5|853.1|852.7|852.7|852.4|862
1629471330000|2021-08-20 14:55:30|852.6|852.4|852.7|852.4|852.7|852.5|852.6|852.4|55
1629471340000|2021-08-20 14:55:40||852.3||852.4||852.4||852.3|0
1629471350000|2021-08-20 14:55:50|852.9|852.5|852.8|852.5|852.9|852.7|852.7|852.5|1532
1629471360000|2021-08-20 14:56:00||852.4||852.5||852.5||852.4|0
1629471370000|2021-08-20 14:56:10|852.9|852.6|853|852.6|853.1|852.8|852.8|852.6|2640
1629471380000|2021-08-20 14:56:20|853.1|852.7|853|852.7|853.2|852.8|853|852.6|136
1629471390000|2021-08-20 14:56:30|853.1|852.8|853.2|852.9|853.2|853|853.1|852.7|551
1629471410000|2021-08-20 14:56:50||853||852.9||853||852.9|0
1629471420000|2021-08-20 14:57:00|853.1||853.1||853.1||853.1||0
1629471440000|2021-08-20 14:57:20|853.2|853|853.4|853.1|853.4|853.1|853.2|852.9|1003
1629471450000|2021-08-20 14:57:30|853.5|853|853.4|853.2|853.6|853.2|853.4|853|0
1629471460000|2021-08-20 14:57:40|853.6|853.3|853.6|853.2|853.6|853.3|853.6|853.2|712
1629471470000|2021-08-20 14:57:50|853.5|853.1|854|853.2|854|853.3|853.4|853|1995
1629471480000|2021-08-20 14:58:00|853.9|853.3|853.9|853.5|853.9|853.5|853.9|853.3|0
1629471500000|2021-08-20 14:58:20|853.8|853.4|853.5|853.2|853.8|853.5|853.5|853.2|1149
1629471520000|2021-08-20 14:58:40|853.4|853.1|853.3|853.1|853.4|853.1|853.2|853.1|1743
1629471530000|2021-08-20 14:58:50|853.4|853.2|853.5|853.1|853.5|853.2|853.3|853.1|290
1629471540000|2021-08-20 14:59:00|853.4||853.4||853.4||853.4||0
1629471560000|2021-08-20 14:59:20|853.3|853.2|853.4|853.1|853.4|853.2|853.3|853.1|121
1629471570000|2021-08-20 14:59:30|853.3|853.2|853.2|853.1|853.4|853.2|853.2|853|1438
1629471620000|2021-08-20 15:00:20|853.1|853|853.1|853|853.1|853|853.1|853|755
1629471630000|2021-08-20 15:00:30|853.2|853.1|853.4|853|853.5|853.2|853.2|853|2071
1629471640000|2021-08-20 15:00:40|853.5|853.1|853.8|853.4|853.8|853.5|853.5|853.1|778
1629471660000|2021-08-20 15:01:00|853.9|853.5|853.8|853.7|854|853.7|853.8|853.5|1828
1629471680000|2021-08-20 15:01:20|853.7|853.6|853.7|853.4|853.8|853.6|853.3|853|4235
1629471690000|2021-08-20 15:01:30|853.6|853.3|853.5|853.1|853.7|853.3|853.5|853.1|22
1629471700000|2021-08-20 15:01:40|853.4|853.2|853.4|853.1|853.5|853.3|853.4|853.1|554
1629471710000|2021-08-20 15:01:50||853.2||853.2||853.2||853.2|0
1629471720000|2021-08-20 15:02:00|853.5|853.3|853.7|853.4|853.7|853.6|853.5|853.3|1569
1629471730000|2021-08-20 15:02:10|853.8|853.5|853.8|853.5|853.8|853.6|853.8|853.5|172
1629471770000|2021-08-20 15:02:50|853.7||853.7||853.7||853.7||0
1629471780000|2021-08-20 15:03:00|853.6|853.4|853.3|853|853.7|853.4|853.3|853|5765
1629471790000|2021-08-20 15:03:10|853.4|852.9|853.1|852.7|853.4|852.9|853|852.7|2870
1629471800000|2021-08-20 15:03:20|853|852.8|853|852.6|853|852.8|853|852.6|1562
1629471810000|2021-08-20 15:03:30||852.7||852.6||852.7||852.6|0
1629471820000|2021-08-20 15:03:40|852.9|852.7|852.9|852.7|852.9|852.7|852.9|852.7|0
1629471830000|2021-08-20 15:03:50|852.8|852.6|852.9|852.7|853|852.8|852.8|852.6|2477
1629471840000|2021-08-20 15:04:00|852.8|852.8|853|852.8|853.3|852.9|852.8|852.8|1681
1629471850000|2021-08-20 15:04:10||852.7||852.7||852.7||852.7|0
1629471860000|2021-08-20 15:04:20||852.8||852.8||852.8||852.8|0
1629471870000|2021-08-20 15:04:30|852.9|852.7|853.4|853.2|853.4|853.3|852.9|852.7|3150
1629471880000|2021-08-20 15:04:40|853.5|853.1|853.4|853.1|853.6|853.2|853.4|853.1|0
1629471890000|2021-08-20 15:04:50|853.5|853.2|853.7|853.4|853.7|853.5|853.5|853.2|233
1629471900000|2021-08-20 15:05:00|853.6|853.3|853.5|853.3|853.6|853.4|853.4|853.2|1044
1629471910000|2021-08-20 15:05:10||853.4||853.4||853.4||853.4|100
1629471920000|2021-08-20 15:05:20|853.7|853.5|854.2|853.7|854.3|853.8|853.5|853.5|1557
1629471930000|2021-08-20 15:05:30|854.3|853.8|854.4|853.8|854.4|853.8|854.2|853.8|0
1629471960000|2021-08-20 15:06:00|854.3|853.7|853.6|853.2|854.3|853.7|853.6|853|2973
1629471980000|2021-08-20 15:06:20|853.5||853.6||853.6||853.5||0
1629471990000|2021-08-20 15:06:30|853.5|853.3|853.6|853.3|853.7|853.4|853.3|853.3|1478
1629472000000|2021-08-20 15:06:40||853.4||853.3||853.4||853.2|0
1629472010000|2021-08-20 15:06:50||853.4||853.3||853.4||853.3|0
1629472020000|2021-08-20 15:07:00|853.7|853.4|853.8|853.6|853.8|853.6|853.7|853.4|1052
1629472030000|2021-08-20 15:07:10|854|853.7|854.1|853.7|854.3|853.9|854|853.7|676
1629472040000|2021-08-20 15:07:20|854.3|853.8|854.4|854.1|854.4|854.1|854.3|853.8|621
1629472050000|2021-08-20 15:07:30|854.2|854|854.2|854|854.2|854|854.2|853.9|0
1629472070000|2021-08-20 15:07:50|||||||||157
1629472080000|2021-08-20 15:08:00|854.1|853.9|854.1|853.8|854.1|854|854|853.8|1316
1629472100000|2021-08-20 15:08:20||853.9||853.9||853.9||853.9|0
1629472130000|2021-08-20 15:08:50|854|853.8|854.1|853.9|854.1|853.9|853.9|853.8|1602
1629472140000|2021-08-20 15:09:00|854|853.8|854|853.8|854.1|853.9|853.9|853.8|2181
1629472150000|2021-08-20 15:09:10|854.1|853.9|854.1|853.8|854.1|853.9|854.1|853.8|212
1629472170000|2021-08-20 15:09:30||853.9||853.9||853.9||853.9|158
1629472180000|2021-08-20 15:09:40|854.2|853.8|854.1|853.8|854.7|854.2|854.1|853.8|2057
1629472200000|2021-08-20 15:10:00|854|853.7|853.8|853.5|854|853.7|853.6|853.4|5356
1629472210000|2021-08-20 15:10:10||853.4||853.5||853.6||853.4|0
1629472230000|2021-08-20 15:10:30|853.7||853.8||853.8||853.7||0
1629472240000|2021-08-20 15:10:40|853.7|853.6|853.4|853.1|853.7|853.6|853.3|853.1|4819
1629472250000|2021-08-20 15:10:50|853.5||853.3||853.5||853.3||0
1629472260000|2021-08-20 15:11:00|853.2|853|853.5|853.1|853.5|853.2|853.2|853|397
1629472270000|2021-08-20 15:11:10|853.4||853.4||853.4||853.4||0
1629472290000|2021-08-20 15:11:30|853.3|853|852.8|852.6|853.3|853.1|852.8|852.6|2124
1629472300000|2021-08-20 15:11:40|852.9|852.7|852.9|852.6|853.2|852.8|852.8|852.6|627
1629472310000|2021-08-20 15:11:50|852.8|852.7|852.8|852.6|852.9|852.7|852.8|852.6|1318
1629472320000|2021-08-20 15:12:00|852.9|852.7|852.9|852.6|852.9|852.7|852.8|852.6|179
1629472330000|2021-08-20 15:12:10|853|852.7|853.1|852.9|853.2|853|853|852.6|1490
1629472360000|2021-08-20 15:12:40|853|853|852.9|852.5|853|853|852.9|852.5|314
1629472370000|2021-08-20 15:12:50|853|852.6|853|852.6|853|852.8|853|852.5|897
1629472380000|2021-08-20 15:13:00|852.9|852.5|852.8|852.5|852.9|852.6|852.8|852.5|0
1629472390000|2021-08-20 15:13:10|853|852.6|852.8|852.5|853|852.6|852.8|852.5|150
1629472400000|2021-08-20 15:13:20||852.6||852.5||852.6||852.5|0
1629472420000|2021-08-20 15:13:40|852.7|852.4|852.7|852.4|852.7|852.4|852.6|852.4|606
1629472430000|2021-08-20 15:13:50|852.6|852.3|852.6|852.3|852.6|852.3|852.6|852.3|455
1629472440000|2021-08-20 15:14:00|852.5|852.4|852.5|852.3|852.5|852.4|852.5|852.3|0
1629472450000|2021-08-20 15:14:10|852.4|852.2|852.3|852.1|852.4|852.2|852.2|852|2432
1629472460000|2021-08-20 15:14:20|852.2|852.2|852.8|852.5|852.8|852.5|852.2|852.1|3686
1629472470000|2021-08-20 15:14:30|852.7|852.6|853.2|852.8|853.4|852.8|852.7|852.6|2149
1629472480000|2021-08-20 15:14:40|853||853||853||853||0
1629472490000|2021-08-20 15:14:50|853.2|852.9|853.5|853.2|853.6|853.2|853.2|852.9|476
1629472500000|2021-08-20 15:15:00|853.6|853.3|853.6|853.3|853.8|853.5|853.6|853.2|1163
1629472510000|2021-08-20 15:15:10|854|853.4|853.9|853.6|854.1|853.7|853.5|853.2|4360
1629472520000|2021-08-20 15:15:20|854|853.7|854.1|853.7|854.1|853.7|853.9|853.7|0
1629472530000|2021-08-20 15:15:30|854.2|853.8|854.1|853.7|854.5|854.4|854.1|853.7|6802
1629472540000|2021-08-20 15:15:40|854.2||854.1||854.2||854.1||0
1629472550000|2021-08-20 15:15:50|854|853.8|854.1|853.8|854.1|853.8|854|853.8|40
1629472560000|2021-08-20 15:16:00|854.3|853.9|854.4|854|854.4|854.1|854.2|853.9|1445
1629472570000|2021-08-20 15:16:10|854.2|854.1|854.6|854.4|854.8|854.4|854.2|854.1|3038
1629472590000|2021-08-20 15:16:30|854.8|854.5|854.6|854.4|854.8|854.5|854.6|854.4|1038
1629472600000|2021-08-20 15:16:40|854.8|854.5|855.2|854.8|855.2|854.8|854.8|854.5|62
1629472610000|2021-08-20 15:16:50|855.1|854.7|855.1|854.9|855.3|854.9|854.8|854.6|5119
1629472620000|2021-08-20 15:17:00|855.3|855|854.8|854.4|855.3|855.1|854.8|854.3|1654
1629472630000|2021-08-20 15:17:10|854.9||854.8||855||854.8||0
1629472640000|2021-08-20 15:17:20|854.7|854.3|854.7|854.3|854.7|854.3|854.7|854.2|0
1629472650000|2021-08-20 15:17:30|854.8|854.2|854.5|854.2|854.8|854.4|854.4|854.2|325
1629472660000|2021-08-20 15:17:40|854.6|854.3|854.4|854.2|854.6|854.3|854.4|854.2|198
1629472670000|2021-08-20 15:17:50||854.3||854.2||854.3||854.2|0
1629472680000|2021-08-20 15:18:00|854.3|854.3|854.3|854.1|854.3|854.3|854.3|854.1|404
1629472690000|2021-08-20 15:18:10|854.4|853.9|854.2|854|854.4|854|854.1|853.8|325
1629472700000|2021-08-20 15:18:20|854.3|854.1|854.3|854|854.3|854.2|854.3|854|233
1629472710000|2021-08-20 15:18:30||854.1||854||854.1||854|0
1629472720000|2021-08-20 15:18:40|854.4|854.1|854.4|854.2|854.7|854.3|854.4|854.1|1955
1629472750000|2021-08-20 15:19:10|854.3|854.1|854.4|854|854.4|854.1|854.2|854|1290
1629472760000|2021-08-20 15:19:20|854.3|854.1|854.4|854|854.4|854.1|854.3|854|40
1629472780000|2021-08-20 15:19:40|854.5|854.1|854.6|854.3|854.9|854.5|854.4|854.1|3024
1629472810000|2021-08-20 15:20:10|854.5|854.1|854.1|853.9|854.5|854.1|854|853.8|4617
1629472820000|2021-08-20 15:20:20|854.2|854|854.6|854.3|854.6|854.4|854.2|854|2873
1629472830000|2021-08-20 15:20:30|854.5||854.5||854.6||854.5||0
1629472840000|2021-08-20 15:20:40||854.4||854.3||854.4||854.3|210
1629472850000|2021-08-20 15:20:50|854.4|854.2|854.3|853.7|854.4|854.2|854.1|853.7|1805
1629472860000|2021-08-20 15:21:00|854.1|853.8|854.1|853.9|854.3|853.9|854.1|853.8|0
1629472870000|2021-08-20 15:21:10|854|853.8|854.1|853.8|854.1|853.9|854|853.8|63
1629472880000|2021-08-20 15:21:20|854|853.6|853.8|853.6|854|853.6|853.8|853.6|1262
1629472890000|2021-08-20 15:21:30|853.9|853.7|854.1|853.9|854.1|853.9|853.9|853.7|805
1629472900000|2021-08-20 15:21:40|854|853.8|854|853.7|854.3|853.9|854|853.6|1973
1629472910000|2021-08-20 15:21:50|854.2|853.8|854.3|854.1|854.6|854.2|854.2|853.8|4102
1629472920000|2021-08-20 15:22:00|854.4|854.2|854.4|854.1|854.4|854.2|854.3|854|780
1629472930000|2021-08-20 15:22:10|854.3||854.3||854.3||854.3||0
1629472940000|2021-08-20 15:22:20|854.2||854.2||854.2||854.2||0
1629472960000|2021-08-20 15:22:40|854.1|854|854.1|854|854.2|854|854.1|853.9|201
1629472970000|2021-08-20 15:22:50|854|853.9|853.9|853.6|854.2|854|853.9|853.6|7314
1629472980000|2021-08-20 15:23:00|||||||||653
1629472990000|2021-08-20 15:23:10|854|853.7|854|853.9|854|853.9|854|853.6|288
1629473000000|2021-08-20 15:23:20||853.7||853.7||853.8||853.7|161
1629473010000|2021-08-20 15:23:30||853.6||853.7||853.7||853.6|0
1629473020000|2021-08-20 15:23:40|853.9|853.6|854|853.7|854|853.7|853.8|853.6|2070
1629473030000|2021-08-20 15:23:50|853.7|853.6|853.8|853.6|854|853.7|853.7|853.6|886
1629473050000|2021-08-20 15:24:10|853.9|853.7|854|853.8|854.3|854|853.9|853.7|2310
1629473060000|2021-08-20 15:24:20|||||||||158
1629473080000|2021-08-20 15:24:40|854.1|853.9|854|853.9|854.1|854|854|853.8|2257
1629473090000|2021-08-20 15:24:50|854.1||854||854.1||854||0
1629473100000|2021-08-20 15:25:00|854.1|854|854.1|853.9|854.1|854|854.1|853.9|564
1629473110000|2021-08-20 15:25:10|854.2|854|854.3|854.1|854.5|854.2|854.2|854|5252
1629473120000|2021-08-20 15:25:20|854.2||854.3||854.3||854.2||0
1629473130000|2021-08-20 15:25:30|854.4|854.2|855.1|854.6|855.2|854.6|854.4|854.2|13171
1629473140000|2021-08-20 15:25:40|855.2|854.7|855.2|854.9|855.3|855.1|855.1|854.7|398
1629473150000|2021-08-20 15:25:50|855.3|855|854.9|854.6|855.3|855|854.7|854.5|3617
1629473160000|2021-08-20 15:26:00|855|854.7|854.8|854.7|855|854.7|854.8|854.6|159
1629473170000|2021-08-20 15:26:10|854.7|854.6|854.5|854.4|854.8|854.7|854.5|854.1|1655
1629473190000|2021-08-20 15:26:30|854.6|854.3|855|854.6|855.1|854.9|854.6|854.3|7463
1629473200000|2021-08-20 15:26:40|855.1|854.7|855|854.7|855.2|854.8|854.9|854.7|1207
1629473210000|2021-08-20 15:26:50|854.9||854.9||855||854.9||0
1629473220000|2021-08-20 15:27:00|854.8|854.6|854.7|854.4|854.8|854.6|854.6|854.4|2240
1629473230000|2021-08-20 15:27:10|854.8||854.7||854.8||854.7||0
1629473240000|2021-08-20 15:27:20|854.6|854.5|855|854.7|855.1|854.8|854.6|854.4|4788
1629473250000|2021-08-20 15:27:30|854.9|854.6|854.8|854.6|854.9|854.6|854.8|854.6|1528
1629473260000|2021-08-20 15:27:40|854.7|854.7|854.9|854.6|854.9|854.7|854.7|854.6|763
1629473270000|2021-08-20 15:27:50|854.8|854.7|854.8|854.6|854.8|854.7|854.8|854.6|0
1629473280000|2021-08-20 15:28:00|854.9|854.7|854.8|854.6|854.9|854.7|854.8|854.6|556
1629473290000|2021-08-20 15:28:10|854.7|854.7|854.6|854.4|854.7|854.7|854.6|854.4|2664
1629473300000|2021-08-20 15:28:20|854.5||854.6||854.6||854.5||91
1629473310000|2021-08-20 15:28:30|854.7|854.6|854.8|854.7|855.1|854.7|854.7|854.6|8311
1629473320000|2021-08-20 15:28:40|854.9|854.6|854.9|854.5|854.9|854.6|854.9|854.5|296
1629473330000|2021-08-20 15:28:50|854.8|854.6|854.9|854.6|854.9|854.6|854.8|854.6|270
1629473340000|2021-08-20 15:29:00||854.7||854.7||854.7||854.7|0
1629473350000|2021-08-20 15:29:10|855.1|854.8|855|854.9|855.3|854.9|855|854.8|1552
1629473360000|2021-08-20 15:29:20|855.3|854.8|855|854.9|855.3|854.9|855|854.8|659
1629473370000|2021-08-20 15:29:30|855.3|854.7|855.6|855|855.8|855|855|854.7|1846
1629473380000|2021-08-20 15:29:40|||||||||33
1629473390000|2021-08-20 15:29:50|||||||||383
1629702020000|2021-08-23 07:00:20|864.8|864|864.6|863|864.8|864|864.2|863|58707
1629702030000|2021-08-23 07:00:30|864.5|861.7|863.8|861.3|864.8|863.1|862.5|861|8406
1629702040000|2021-08-23 07:00:40|863.7|861.4|864.8|861.6|864.8|861.6|862.9|861.4|1238
1629702050000|2021-08-23 07:00:50|864.6|861.2|864.6|861.3|864.6|861.3|864.2|861.2|850
1629702060000|2021-08-23 07:01:00|864.4|861.1|862.4|860.2|864.4|861.1|862.4|860.1|443
1629702070000|2021-08-23 07:01:10|862.3|860.1|862.4|860.6|862.4|860.7|862.2|860.1|0
1629702080000|2021-08-23 07:01:20|863.6|860.7|864.8|862.6|864.8|862.6|862.2|860.7|2220
1629702090000|2021-08-23 07:01:30|864.7|862.4|864.7|862.4|864.7|862.4|864.7|862.4|0
1629702100000|2021-08-23 07:01:40|862.4|862.3|864|862.2|864.8|862.3|862.4|862.2|3975
1629702110000|2021-08-23 07:01:50|863.9|861.9|863|861.4|863.9|861.9|861.9|860.8|3597
1629702120000|2021-08-23 07:02:00|863.2|861.5|863.3|861.5|863.8|861.5|863|861.4|799
1629702130000|2021-08-23 07:02:10|863.1|860.7|862.7|860.9|863.8|860.9|860.6|860|4600
1629702180000|2021-08-23 07:03:00|863.3|861|863.7|861.2|863.7|861.2|863.3|861|199
1629702190000|2021-08-23 07:03:10|863.5||863.6||863.6||863.3||0
1629702200000|2021-08-23 07:03:20|863.5||862.8||863.5||862.8||0
1629702210000|2021-08-23 07:03:30|862.7|860.7|862.8|861|862.8|861.7|862.5|860.6|156
1629702220000|2021-08-23 07:03:40|862.7|862.1|862.7|860.8|862.7|862.3|862.7|860.6|462
1629702240000|2021-08-23 07:04:00|862.6|860.9|864.5|861.8|864.7|861.9|862.6|860.9|423
1629702250000|2021-08-23 07:04:10|864.7|861.9|864.3|861.9|864.8|863|862.3|861.9|1581
1629702270000|2021-08-23 07:04:30|864.2|861.4|862.8|860.8|864.2|861.4|862|860.8|286
1629702280000|2021-08-23 07:04:40|863.5|860.9|862.8|861.2|863.5|861.2|862.8|860.8|120
1629702290000|2021-08-23 07:04:50|864|861.3|863.8|861.7|864|862|863.8|861.3|35
1629702300000|2021-08-23 07:05:00|863.6|861.3|863.4|860.8|863.6|861.3|863.4|860.8|0
1629702310000|2021-08-23 07:05:10|863.2|860.7|863|860.7|863.2|860.7|863|860.7|0
1629702320000|2021-08-23 07:05:20|860.8|860.8|862.1|860.7|863.2|860.8|860.8|860.1|11599
1629702330000|2021-08-23 07:05:30|862.3|860.8|863.1|861.9|863.3|861.9|860.7|860.5|6619
1629702340000|2021-08-23 07:05:40|863|862|861.9|860.9|863.6|862|861.9|860.9|1715
1629702350000|2021-08-23 07:05:50|860.9|860.8|862|860.7|862|860.8|860.6|860.3|10827
1629702360000|2021-08-23 07:06:00|862.1|860.8|862.5|861.2|862.9|861.2|862.1|860.8|5136
1629702370000|2021-08-23 07:06:10|861.2|861|861.4|860.6|862.5|861.1|861.2|860.3|4729
1629702380000|2021-08-23 07:06:20|861.5|860.7|861.8|860.9|861.8|860.9|861.5|860.7|203
1629702390000|2021-08-23 07:06:30||860.8||860.7||860.8||860.7|0
1629702400000|2021-08-23 07:06:40|861.9|860.9|864.1|862.5|864.2|862.5|861.9|860.9|3239
1629702420000|2021-08-23 07:07:00||862.7||862.9||862.9||862.7|0
1629702430000|2021-08-23 07:07:10|864.2|863|864.1|863.2|864.6|864|864.1|863|2019
1629702470000|2021-08-23 07:07:50|864|863|864|863|864|863|864|863|19
1629702480000|2021-08-23 07:08:00|863.9|862.9|863.6|862.5|863.9|862.9|863.6|862.5|200
1629702500000|2021-08-23 07:08:20|863.4|862.6|864|863|864|863|863.4|862.6|158
1629702510000|2021-08-23 07:08:30|863.8|862.8|863.2|862.2|863.8|862.8|863.2|862.2|1042
1629702520000|2021-08-23 07:08:40|863.3|862.3|863.3|862.4|863.4|862.4|863.3|862.3|250
1629702530000|2021-08-23 07:08:50|863.2|862.3|863|861.8|863.2|862.3|863|861.8|292
1629702540000|2021-08-23 07:09:00|862.9|861.5|862|860.9|862.9|861.5|861.8|860.9|362
1629702550000|2021-08-23 07:09:10|862.1|861|862.2|861.1|862.4|861.5|862.1|861|203
1629702560000|2021-08-23 07:09:20|862|861|861.9|860.7|862|861|861.7|860.7|0
1629702570000|2021-08-23 07:09:30|861.8||861.5||861.8||861.5||0
1629702580000|2021-08-23 07:09:40|861.7|860.8|861.7|860.9|861.7|861.1|861.7|860.8|57
1629702590000|2021-08-23 07:09:50|861.6|860.8|861.7|860.7|861.7|860.8|861.6|860.7|0
1629702600000|2021-08-23 07:10:00|861.6||861.6||861.6||861.6||0
1629702610000|2021-08-23 07:10:10|861.5|860.4|861.5|860.3|861.5|860.4|861.3|860.3|210
1629702620000|2021-08-23 07:10:20|861.4||861.1||861.4||861.1||50
1629702630000|2021-08-23 07:10:30|861.3|860.8|861.7|860.9|861.9|860.9|861.3|860.8|1590
1629702640000|2021-08-23 07:10:40|861.6|860.8|861.3|860.8|861.6|860.8|861.3|860.8|0
1629702650000|2021-08-23 07:10:50|861.7|860.9|863.6|862.7|863.6|862.9|861.7|860.9|2941
1629702660000|2021-08-23 07:11:00|863.8|862.8|864.6|863.5|864.6|863.5|863.8|862.8|2390
1629702700000|2021-08-23 07:11:40|864.8|863.6|866.6|865.1|866.7|865.1|864.8|863.6|2325
1629702710000|2021-08-23 07:11:50|866.5|865|866.9|865.2|867|865.2|866.5|865|1505
1629702740000|2021-08-23 07:12:20|866.8||866.8||866.8||866.8||0
1629702750000|2021-08-23 07:12:30|866.9|866.8|865.9|865.1|867|866.8|865.9|865.1|2000
1629702760000|2021-08-23 07:12:40|865.8|864.9|866.5|865.4|866.5|865.4|865.7|864.7|549
1629702770000|2021-08-23 07:12:50|866.6|865.5|866.8|865.7|866.8|865.7|866.6|865.5|0
1629702820000|2021-08-23 07:13:40|867|865.8|866.7|865.8|867|866|866.7|865.8|0
1629702840000|2021-08-23 07:14:00|866.5|865.5|866.7|865.6|867|866.7|866.4|865.2|3350
1629702860000|2021-08-23 07:14:20|866.5|865.4|866.5|865.1|866.5|865.4|866.5|865.1|250
1629702880000|2021-08-23 07:14:40|866.4|864.9|866.2|864.5|866.4|864.9|866.2|864.5|0
1629702890000|2021-08-23 07:14:50|866.4|864.6|866.5|865.1|866.5|865.1|866.4|864.6|100
1629702900000|2021-08-23 07:15:00|866.3|864.9|866.3|864.9|866.3|864.9|866.3|864.9|0
1629702910000|2021-08-23 07:15:10||864.8||864.6||864.8||864.6|0
1629702930000|2021-08-23 07:15:30|866|863.8|864.1|863.3|866|863.8|864.1|863.2|4000
1629702940000|2021-08-23 07:15:40|864.2|863.4|866.7|865.1|866.8|865.1|864|863.3|2217
1629702950000|2021-08-23 07:15:50||865||865.1||865.1||865|0
1629702960000|2021-08-23 07:16:00||865||864.8||865||864.8|0
1629702970000|2021-08-23 07:16:10|866|864.7|865|864|866|864.7|865|863.9|100
1629702980000|2021-08-23 07:16:20|||||||||290
1629703010000|2021-08-23 07:16:50|865.1|864.1|865.8|864.6|866|864.6|865.1|864.1|1642
1629703020000|2021-08-23 07:17:00|866|864.7|866.8|865.8|866.8|865.8|866|864.7|462
1629703030000|2021-08-23 07:17:10|866.7|865.3|866.6|865.2|866.7|865.3|866.6|865.2|260
1629703060000|2021-08-23 07:17:40|865.6|865.3|866.7|865.3|866.7|865.4|865.6|865.2|1111
1629703070000|2021-08-23 07:17:50|866.3|865.4|866.2|865.2|866.3|865.5|866.2|865.2|351
1629703090000|2021-08-23 07:18:10|865.2|865|864.9|864|865.2|865|864.9|864|2379
1629703100000|2021-08-23 07:18:20|865|864.1|865|864|865.2|864.1|864.8|864|1125
1629703110000|2021-08-23 07:18:30|864.9|863.8|864.8|863.5|864.9|863.8|864|863.3|2999
1629703130000|2021-08-23 07:18:50|864.9|863.3|865|863.7|865|863.7|864.4|863.3|1577
1629703140000|2021-08-23 07:19:00|864.9|863.9|864.9|863.9|864.9|863.9|864.9|863.9|0
1629703160000|2021-08-23 07:19:20|865|864.1|864.9|863.9|865|864.1|864.9|863.9|0
1629703170000|2021-08-23 07:19:30|865||864.9||865||864.9||0
1629703180000|2021-08-23 07:19:40|865|864|864.6|863.3|865|864|864.6|863.3|664
1629703190000|2021-08-23 07:19:50|864.7|863.4|864.9|863.4|865|863.4|864.7|863.4|0
1629703210000|2021-08-23 07:20:10|865|863.5|864.6|863.4|865|863.9|864.6|863.3|0
1629703220000|2021-08-23 07:20:20|864.7|863.5|864.5|863.3|864.7|863.6|864.5|863.3|269
1629703230000|2021-08-23 07:20:30|864.4|863.1|863.8|862.9|864.4|863.1|863.8|862.9|35
1629703240000|2021-08-23 07:20:40|863.9|863|863.9|862.9|864|863|863.9|862.9|0
1629703250000|2021-08-23 07:20:50|864||864||864||864||0
1629703260000|2021-08-23 07:21:00|864.2|863|864.4|862.9|864.5|863.2|864.2|862.9|500
1629703270000|2021-08-23 07:21:10|864.3|863|864.1|862.9|864.3|863|864.1|862.9|0
1629703280000|2021-08-23 07:21:20|864.3|863.1|864.5|863.1|864.6|863.1|864.3|863.1|0
1629703290000|2021-08-23 07:21:30|864.4|862.9|864|863|864.4|863|864|862.9|0
1629703310000|2021-08-23 07:21:50|864.2|863.1|864.4|863|864.5|863.2|864.2|863|229
1629703320000|2021-08-23 07:22:00|864.1||863.8||864.1||863.8||0
1629703330000|2021-08-23 07:22:10|864|863.2|864.1|863.1|864.1|863.3|863.7|863|561
1629703340000|2021-08-23 07:22:20|864.4|863|864.5|863.3|864.7|863.3|864.4|863|539
1629703350000|2021-08-23 07:22:30|864.4|863.2|864.1|863|864.4|863.2|864.1|863|0
1629703360000|2021-08-23 07:22:40|864.2|863.1|864.4|863.2|864.7|863.2|864.2|863.1|716
1629703370000|2021-08-23 07:22:50|864.6|863.5|864.6|863.5|864.7|863.7|864.6|863.5|219
1629703380000|2021-08-23 07:23:00|864.5|863.3|864.5|863.3|864.5|863.4|864.5|863.3|0
1629703390000|2021-08-23 07:23:10|864.4|863.2|863.3|862.4|864.4|863.4|863.3|862.4|3351
1629703400000|2021-08-23 07:23:20||862.3||862.3||862.3||862.3|0
1629703410000|2021-08-23 07:23:30||862||862||862||862|0
1629703450000|2021-08-23 07:24:10||862.2||862.5||862.6||862.2|400
1629703470000|2021-08-23 07:24:30|863.2|862.2|863.6|862.5|864|862.7|863.2|862|1910
1629703480000|2021-08-23 07:24:40|863.4||863.4||863.5||863.3||0
1629703500000|2021-08-23 07:25:00|863.5|862.6|864.3|863.6|864.3|863.6|863.5|862.6|1345
1629703510000|2021-08-23 07:25:10||863.4||863.6||863.6||863.4|0
1629703540000|2021-08-23 07:25:40|864.1|863.2|863.7|862.4|864.1|863.6|863.7|862.2|562
1629703550000|2021-08-23 07:25:50|863.8|862.5|863.8|862.7|863.8|862.7|863.8|862.5|0
1629703560000|2021-08-23 07:26:00|863.6|862.5|863.6|862.6|863.8|862.6|863.6|862.5|0
1629703570000|2021-08-23 07:26:10||863||863||863||863|0
1629703590000|2021-08-23 07:26:30|863.5|862.8|863.8|862.6|863.8|863.1|863.3|862.2|2083
1629703600000|2021-08-23 07:26:40|863.4||863.4||863.4||863.4||0
1629703610000|2021-08-23 07:26:50|863.3|862.5|863.4|862.5|863.4|863.2|863.3|862.5|10
1629703620000|2021-08-23 07:27:00|863.8|863.2|864.1|862.8|864.1|863.2|863.8|862.5|112
1629703630000|2021-08-23 07:27:10|864|862.7|863.6|862.4|864|862.7|863.4|861.9|3805
1629703640000|2021-08-23 07:27:20|863.5||863.5||863.5||863.5||0
1629703650000|2021-08-23 07:27:30|863.4|862.2|863.2|862.4|863.4|862.4|863.2|862.2|0
1629703670000|2021-08-23 07:27:50|862.2|862.1|863.1|862.4|863.2|862.4|862.2|861.8|5000
1629703680000|2021-08-23 07:28:00|863||863||863||863||0
1629703690000|2021-08-23 07:28:10|863.1||863.1||863.1||863.1||0
1629703700000|2021-08-23 07:28:20|863|862.3|863|862.3|863|862.3|862.8|862.3|9
1629703730000|2021-08-23 07:28:50|862.9|862|862.9|862.4|863|862.4|862.9|862|45
1629703740000|2021-08-23 07:29:00|863|862.5|862.9|862.4|863.2|862.8|862.9|862.4|1225
1629703750000|2021-08-23 07:29:10|863.2|862.5|863.5|863.2|863.8|863.2|863.2|862.5|1203
1629703760000|2021-08-23 07:29:20|863.6|863.3|864.1|863.2|864.1|863.3|863.6|863.1|131
1629703770000|2021-08-23 07:29:30|863.9|863.1|863.9|863.2|863.9|863.2|863.9|863.1|0
1629703780000|2021-08-23 07:29:40|864.1|863.3|864.6|863.5|864.9|863.5|864.1|863.3|142
1629703790000|2021-08-23 07:29:50|864.5|863.4|864.3|863.1|864.5|863.4|864.3|863|616
1629703800000|2021-08-23 07:30:00|864.2|863|863.3|862.4|864.2|863|863.3|862.4|1040
1629703810000|2021-08-23 07:30:10|863.1||863.3||863.3||863.1||0
1629703820000|2021-08-23 07:30:20|863.2|862.1|863|862|863.3|862.2|863|861.8|279
1629703830000|2021-08-23 07:30:30|862.9|861.9|862.6|861.6|862.9|861.9|862.6|861.6|0
1629703840000|2021-08-23 07:30:40|862.5||862.5||862.6||862.5||0
1629703860000|2021-08-23 07:31:00|862.4|861.5|862.1|861.6|862.5|861.6|862.1|861.2|3891
1629703870000|2021-08-23 07:31:10|862|861.5|862|861.5|862|861.5|862|861.5|18
1629703880000|2021-08-23 07:31:20|||||||||100
1629703890000|2021-08-23 07:31:30|861.9|861.3|861.3|860.4|861.9|861.3|861.3|860.3|34
1629703900000|2021-08-23 07:31:40|861.2|860.3|861.8|860.9|862|861.4|861.2|860.3|1258
1629703920000|2021-08-23 07:32:00|861.7|860.8|861.6|860.4|861.7|860.8|861.6|860.4|0
1629703930000|2021-08-23 07:32:10|861.5|861|861.4|860.5|861.5|861|861.4|860.4|1000
1629703940000|2021-08-23 07:32:20|861.5|860.4|861.9|861.1|861.9|861.1|860.7|860.4|2156
1629703950000|2021-08-23 07:32:30|862||862||862||862||0
1629703980000|2021-08-23 07:33:00|861.9|861|861.9|861.2|861.9|861.2|861.9|861|0
1629704000000|2021-08-23 07:33:20|862||862||862||862||85
1629704010000|2021-08-23 07:33:30|861.9|861|861.8|860.9|861.9|861|861.8|860.9|8
1629704020000|2021-08-23 07:33:40|861.7|860.8|861.7|860.7|861.7|860.8|861.7|860.6|0
1629704040000|2021-08-23 07:34:00|861.8|860.8|861.5|860.9|861.8|861|861.5|860.8|533
1629704050000|2021-08-23 07:34:10|861.4|860.7|861.2|860.4|861.4|860.7|861.2|860.4|104
1629704060000|2021-08-23 07:34:20|861.4|860.5|861.6|860.9|861.6|860.9|861.4|860.5|1120
1629704070000|2021-08-23 07:34:30|861.5|861|861.6|860.7|861.9|861|861.5|860.3|4721
1629704080000|2021-08-23 07:34:40|861.5|860.9|861.2|860.8|861.5|860.9|861.2|860.4|3331
1629704100000|2021-08-23 07:35:00|861.1|860.5|860.8|860.2|861.1|860.5|860.8|860|269
1629704110000|2021-08-23 07:35:10|860.9|860.3|860.9|860.2|860.9|860.4|860.8|860.2|108
1629704120000|2021-08-23 07:35:20|860.8|860.1|860.9|860.1|860.9|860.1|860.8|860.1|266
1629704130000|2021-08-23 07:35:30|||||||||100
1629704140000|2021-08-23 07:35:40||860.2||860.2||860.2||860.2|0
1629704150000|2021-08-23 07:35:50|860.8|860|860|859|860.8|860|860|859|7966
1629704160000|2021-08-23 07:36:00|859.9|859.1|859.8|859|859.9|859.1|859.8|859|262
1629704170000|2021-08-23 07:36:10|859.7|859.1|859.5|859.1|859.7|859.1|859.5|859|273
1629704180000|2021-08-23 07:36:20|859.4|858.5|859.3|857.8|859.5|858.5|859.3|857.8|178
1629704190000|2021-08-23 07:36:30|859|857.9|859.2|858.3|859.2|858.3|859|857.9|100
1629704200000|2021-08-23 07:36:40|859.3|858.8|859.4|858.3|859.6|858.8|859.2|858.2|1902
1629704210000|2021-08-23 07:36:50|859.2|858.1|859.3|858.1|859.5|858.2|859.1|857.9|350
1629704220000|2021-08-23 07:37:00|859.1|858.2|859.2|858.2|859.4|858.4|859.1|858.2|0
1629704230000|2021-08-23 07:37:10|858.7|858.4|859.1|858.4|859.1|858.4|858.7|858.2|947
1629704240000|2021-08-23 07:37:20|859.4|858.2|859.1|858.2|859.4|858.2|859.1|858.2|0
1629704250000|2021-08-23 07:37:30|859.2|858.4|858|856.9|859.2|858.4|857.8|856.7|383
1629704270000|2021-08-23 07:37:50|857.8|856.7|857.6|856.7|857.8|856.7|857.6|856.7|0
1629704280000|2021-08-23 07:38:00|857.7|856.9|857.4|856.3|857.7|856.9|857.4|856.3|100
1629704290000|2021-08-23 07:38:10|857.5|856.5|857.5|856.3|857.5|856.5|857.5|856.3|0
1629704300000|2021-08-23 07:38:20|857.3|856.1|857.4|856.3|857.4|856.3|857.3|856.1|0
1629704310000|2021-08-23 07:38:30|858.1|857|858.1|857|858.1|857|858.1|857|1368
1629704320000|2021-08-23 07:38:40|857.9|856.8|858.6|857.3|858.6|857.3|857.9|856.8|664
1629704330000|2021-08-23 07:38:50|858.4|857.1|858.1|857.1|858.4|857.1|858.1|857.1|0
1629704340000|2021-08-23 07:39:00|858.3|857|858.1|856.8|858.3|857|858.1|856.8|0
1629704350000|2021-08-23 07:39:10|858.3|857.1|858.1|856.9|858.3|857.1|858.1|856.9|30
1629704370000|2021-08-23 07:39:30|858|856.8|858|856.8|858|856.8|858|856.8|0
1629704380000|2021-08-23 07:39:40|858.2|857|858|857|858.2|857|858|857|1000
1629704390000|2021-08-23 07:39:50|858.2|857.2|857.9|856.7|858.2|857.2|857.9|856.7|0
1629704400000|2021-08-23 07:40:00|858.1|856.8|857.2|856.3|858.1|856.8|857.2|856|0
1629704410000|2021-08-23 07:40:10|857.3|856.9|857.3|856.7|857.5|856.9|857.3|856.7|500
1629704430000|2021-08-23 07:40:30|857.5|856.9|857.5|856.9|857.5|856.9|857.1|856.7|70
1629704440000|2021-08-23 07:40:40|858|857.2|858|857.2|858|857.2|858|857.2|220
1629704450000|2021-08-23 07:40:50|858.2|857.4|858.2|857.4|858.2|857.4|858.2|857.4|0
1629704460000|2021-08-23 07:41:00|858.9|857.9|858.9|857.9|858.9|857.9|858.9|857.9|239
1629704470000|2021-08-23 07:41:10|858.7|857.7|858.7|857.6|858.9|857.8|858.7|857.6|0
1629704480000|2021-08-23 07:41:20||857.7||857.7||857.7||857.7|0
1629704490000|2021-08-23 07:41:30||857.6||857.6||857.6||857.6|0
1629704510000|2021-08-23 07:41:50|858.4||858.4||858.4||858.4||350
1629704520000|2021-08-23 07:42:00|858.5|857.8|858.8|857.8|858.8|857.8|858.5|857.8|0
1629704530000|2021-08-23 07:42:10|858.6|857.6|858.5|857.6|858.6|857.6|858.5|857.6|0
1629704540000|2021-08-23 07:42:20|858.3|857.3|858|857.3|858.3|857.3|857.8|857|255
1629704550000|2021-08-23 07:42:30|857.8|857.1|857.8|857.4|857.8|857.4|857.8|857.1|0
1629704570000|2021-08-23 07:42:50|858|857.6|858.6|857.6|858.9|857.8|858|857.6|348
1629704580000|2021-08-23 07:43:00|858.8|857.7|858.8|857.7|858.8|857.7|858.8|857.7|0
1629704600000|2021-08-23 07:43:20|858.6|857.5|857.8|857.2|858.6|857.5|857.8|857.2|1076
1629704620000|2021-08-23 07:43:40|857.6|857|858.1|857.1|858.3|857.3|857.6|857|163
1629704630000|2021-08-23 07:43:50|858.3|857.2|858.5|857.7|858.5|857.7|858|857|0
1629704640000|2021-08-23 07:44:00|858.3|857.5|858.3|857.5|858.3|857.5|858.3|857.5|0
1629704650000|2021-08-23 07:44:10|858.1|857.6|858.3|857.4|858.3|857.6|858.1|857.4|1000
1629704660000|2021-08-23 07:44:20|858.5|857.6|858.7|857.8|858.7|857.8|858.5|857.6|350
1629704680000|2021-08-23 07:44:40|858.5|857.6|858.5|857.5|858.5|857.6|858.5|857.5|0
1629704690000|2021-08-23 07:44:50|858.7|857.7|858.7|857.7|858.7|857.7|858.7|857.7|0
1629704700000|2021-08-23 07:45:00|858.9|858|858.7|857.6|858.9|858|858.6|857.5|233
1629704710000|2021-08-23 07:45:10|858.9|857.8|858.6|857.6|858.9|857.8|858.6|857.5|320
1629704720000|2021-08-23 07:45:20|858.8|857.8|858.6|857.6|858.8|857.8|858.6|857.6|0
1629704730000|2021-08-23 07:45:30|858.8|857.8|858.4|857.6|858.8|858|858.4|857.6|500
1629704740000|2021-08-23 07:45:40|858.3|857.5|857.8|857|858.3|857.7|857.8|857|476
1629704750000|2021-08-23 07:45:50|858|857.2|857.8|857.1|858|857.2|857.7|856.9|750
1629704760000|2021-08-23 07:46:00|857.3|856.7|857.5|857.1|857.5|857.1|857.3|856.7|1119
1629704770000|2021-08-23 07:46:10|857.3|856.9|857.5|856.9|857.5|857|857.3|856.8|402
1629704780000|2021-08-23 07:46:20|857.3|856.7|858|857.3|858|857.3|857.3|856.7|100
1629704790000|2021-08-23 07:46:30|857.9|857.4|857.6|856.9|857.9|857.4|857.4|856.9|2200
1629704800000|2021-08-23 07:46:40|857.8|857.1|857|856.7|857.8|857.1|857|856.7|1123
1629704810000|2021-08-23 07:46:50|857.4|856.9|857.5|856.7|857.7|856.9|857.2|856.7|627
1629704820000|2021-08-23 07:47:00|857.4|856.9|857.2|856.7|857.6|856.9|857.2|856.7|78
1629704830000|2021-08-23 07:47:10|857.4|856.9|857.1|856.1|857.4|856.9|856.9|855.9|412
1629704840000|2021-08-23 07:47:20|856.9|856|856.6|855.8|856.9|856|856.6|855.8|0
1629704850000|2021-08-23 07:47:30|856.8|856|856.8|856|856.8|856|856.6|855.8|30
1629704860000|2021-08-23 07:47:40|856.6|855.8|856.4|855.7|856.6|856|856.2|855.5|959
1629704870000|2021-08-23 07:47:50|856.7|856|856.7|855.9|856.7|856|856.5|855.7|0
1629704880000|2021-08-23 07:48:00|856.5|855.7|856.5|855.6|856.6|855.7|856.5|855.6|0
1629704890000|2021-08-23 07:48:10|856.6|855.7|856.6|855.7|856.6|855.7|856.6|855.7|0
1629704910000|2021-08-23 07:48:30|856.4|855.6|856.4|855.6|856.4|855.6|856.4|855.6|0
1629704920000|2021-08-23 07:48:40|856.7|855.8|857.3|856.2|857.3|856.2|856.7|855.8|200
1629704930000|2021-08-23 07:48:50|857|856|857.3|856.6|857.4|856.6|857|856|697
1629704940000|2021-08-23 07:49:00|857.5|856.8|857.5|856.9|857.5|856.9|857.3|856.7|0
1629704950000|2021-08-23 07:49:10|857.3|856.7|858|857.3|858|857.3|857.3|856.7|300
1629704960000|2021-08-23 07:49:20|858.2|857.4|858.4|857.6|858.4|857.6|858.2|857.4|750
1629704970000|2021-08-23 07:49:30|858.3|857.4|858.8|857.9|858.8|857.9|858.3|857.4|0
1629704980000|2021-08-23 07:49:40|858.6|857.7|858.7|857.7|858.9|857.9|858.6|857.7|250
1629704990000|2021-08-23 07:49:50|858.8||858.8||858.8||858.8||0
1629705000000|2021-08-23 07:50:00|859|858|859.3|858.5|859.3|858.5|859|858|1275
1629705010000|2021-08-23 07:50:10|859.1|858.3|859.6|858.7|859.6|858.7|859.1|858.3|41
1629705020000|2021-08-23 07:50:20|859.4|858.5|859.4|858.4|859.5|858.6|859.2|858.2|0
1629705030000|2021-08-23 07:50:30|859.2|858|859|858.2|859.4|858.3|859|858|0
1629705040000|2021-08-23 07:50:40|859.3|858.7|859.5|858.7|859.5|858.7|859.3|858.7|233
1629705050000|2021-08-23 07:50:50|859.4|858.5|859.4|858.5|859.4|858.5|859.4|858.5|458
1629705060000|2021-08-23 07:51:00|859.2|858.2|858.9|858|859.4|858.4|858.9|858|600
1629705070000|2021-08-23 07:51:10|859.5|858.1|859.5|858.8|859.5|858.8|859.5|858.1|46
1629705080000|2021-08-23 07:51:20|859.4|858.7|859.4|858.7|859.4|858.7|859.2|858.5|0
1629705090000|2021-08-23 07:51:30|859|858.8|859|858.4|859|858.8|859|858.3|19
1629705100000|2021-08-23 07:51:40|858.9||858.9||858.9||858.9||0
1629705110000|2021-08-23 07:51:50|859|858.5|859.7|858.7|860.1|859.3|859|858.5|485
1629705120000|2021-08-23 07:52:00|859.5|858.6|859.4|858.5|859.5|858.6|859.4|858.5|0
1629705130000|2021-08-23 07:52:10|859.3|858.6|859.3|858.8|859.4|858.8|859.3|858.6|0
1629705140000|2021-08-23 07:52:20|859.5|858.9|859.3|859|859.9|859.1|859.3|858.9|522
1629705150000|2021-08-23 07:52:30|859.6|859.1|859.7|859.1|859.8|859.2|859.6|859.1|262
1629705160000|2021-08-23 07:52:40|859.8|859.2|859.7|859.2|860|859.2|859.7|859|160
1629705180000|2021-08-23 07:53:00||859||859.2||859.2||858.6|72
1629705210000|2021-08-23 07:53:30|859.8|859.3|859.8|858.8|860|859.3|859.1|858.7|1669
1629705230000|2021-08-23 07:53:50||859.1||859.2||859.2||859.1|0
1629705240000|2021-08-23 07:54:00|859.7|859.1|859.8|859.3|859.8|859.3|859.7|859.1|200
1629705250000|2021-08-23 07:54:10|859.7|859.2|860.9|860.1|860.9|860.1|859.7|858.8|2009
1629705260000|2021-08-23 07:54:20|860.8||861.1||861.1||860.8||0
1629705270000|2021-08-23 07:54:30|861.2|860.2|861.1|860.4|861.2|860.4|861.1|860.2|0
1629705280000|2021-08-23 07:54:40|861.2|860.5|861.7|860.9|861.8|860.9|861.2|860.5|738
1629705290000|2021-08-23 07:54:50|861.6|860.7|861.2|860.6|861.6|860.7|861.1|860.5|17
1629705300000|2021-08-23 07:55:00|861.1|860.5|860.8|860.1|861.2|860.6|860.8|860.1|1235
1629705310000|2021-08-23 07:55:10||860||860||860||860|0
1629705320000|2021-08-23 07:55:20||860.3||860.4||860.4||860.3|0
1629705330000|2021-08-23 07:55:30|860.7|860.3|860.7|860|860.7|860.3|860.5|859.9|233
1629705340000|2021-08-23 07:55:40|860.8|860.1|861.3|860.7|861.4|860.8|860.7|860|3852
1629705350000|2021-08-23 07:55:50|861.5||861.6||861.6||861.5||297
1629705360000|2021-08-23 07:56:00||860.8||861||861||860.8|0
1629705370000|2021-08-23 07:56:10|861.7|861.1|861.4|860.7|861.7|861.3|860.7|860.3|12526
1629705380000|2021-08-23 07:56:20|861.5|860.8|861.5|861|861.5|861|861.5|860.8|0
1629705400000|2021-08-23 07:56:40|861.7||861.7||861.7||861.7||0
1629705410000|2021-08-23 07:56:50||861.1||861.2||861.2||861.1|0
1629705420000|2021-08-23 07:57:00|861.6|861.1|861.1|860.6|861.6|861.1|861.1|860.6|880
1629705430000|2021-08-23 07:57:10|861|860.2|861.2|860.5|861.2|860.5|860.8|860.1|277
1629705440000|2021-08-23 07:57:20|860.9|860.4|861.3|860.6|861.3|860.7|860.9|860.4|1020
1629705450000|2021-08-23 07:57:30|861.2|860.5|861.2|860.4|861.2|860.5|861.1|860.3|0
1629705480000|2021-08-23 07:58:00|861.1|860.5|861|860.6|861.1|860.7|861|860.5|0
1629705490000|2021-08-23 07:58:10|861.1|860.4|861|860.6|861.1|860.7|860.9|860.2|1275
1629705500000|2021-08-23 07:58:20|860.9|860.5|861.1|860.5|861.1|860.8|860.9|860.2|2115
1629705510000|2021-08-23 07:58:30||860.6||860.7||860.7||860.6|0
1629705520000|2021-08-23 07:58:40|861.2|860.8|861.6|861.1|861.7|861.4|861.1|860.7|946
1629705530000|2021-08-23 07:58:50|861.5|861.2|861.6|861.2|861.6|861.2|861.5|861.2|0
1629705540000|2021-08-23 07:59:00|861.7|861|861.6|861|861.7|861.1|861.3|860.6|5533
1629705550000|2021-08-23 07:59:10|861.7||861.7||861.7||861.7||0
1629705560000|2021-08-23 07:59:20|861.9|861.1|861.9|861.2|862|861.3|861.9|861.1|564
1629705590000|2021-08-23 07:59:50|861.8|861.4|861.8|861.3|861.8|861.5|861.7|861.2|1250
1629705600000|2021-08-23 08:00:00|861.9|861.4|862|861.4|862|861.7|861.9|861.3|1451
1629705610000|2021-08-23 08:00:10|862.2|861.5|862.5|861.9|862.5|862.1|862.2|861.5|2115
1629705620000|2021-08-23 08:00:20||862.1||862.1||862.1||862.1|0
1629705630000|2021-08-23 08:00:30|862.7|862.2|862.8|862.3|863.2|862.4|862.7|862.1|490
1629705650000|2021-08-23 08:00:50|863|862.4|863.1|862.6|863.1|862.6|863|862.4|256
1629705660000|2021-08-23 08:01:00|863|862.4|863.4|862.8|863.5|863|863|862.4|2864
1629705670000|2021-08-23 08:01:10|863.3|862.7|863.3|862.6|863.3|862.7|863.3|862.5|0
1629705680000|2021-08-23 08:01:20|863.4|862.8|863.4|863|863.5|863|863.4|862.8|100
1629705690000|2021-08-23 08:01:30|863.3|862.9|863.3|862.7|863.3|863|863.2|862.6|359
1629705700000|2021-08-23 08:01:40|863.2|862.6|863.2|862.6|863.3|863|863.1|862.5|100
1629705730000|2021-08-23 08:02:10|863.1|862.4|863.2|862.7|863.6|862.9|862.9|862.4|5579
1629705750000|2021-08-23 08:02:30|863.1|862.5|862.7|862|863.2|862.5|862.7|862|225
1629705760000|2021-08-23 08:02:40|862.6|862.2|862.8|862.2|862.9|862.2|862.4|862.2|0
1629705780000|2021-08-23 08:03:00|862.7|862|862.3|861.5|862.7|862|862.3|861.5|220
1629705790000|2021-08-23 08:03:10||861.4||861.5||861.5||861.3|0
1629705800000|2021-08-23 08:03:20||861.3||861.3||861.3||861.3|0
1629705810000|2021-08-23 08:03:30|862.2|861.1|861.9|861.2|862.2|861.2|861.7|861.1|3413
1629705890000|2021-08-23 08:04:50||861.3||861.3||861.3||861.3|0
1629705900000|2021-08-23 08:05:00|861.8|861.2|861.9|861.4|861.9|861.4|861.5|861.1|1554
1629705910000|2021-08-23 08:05:10|862.1|861.5|862|861.3|862.4|861.5|862|861.1|1131
1629705930000|2021-08-23 08:05:30|861.9|861.2|862.7|861.9|862.8|862|861.7|860.9|1338
1629705940000|2021-08-23 08:05:40|862|862|862.6|861.9|862.7|862|862|861.8|300
1629705950000|2021-08-23 08:05:50|862.5|862|862.5|861.9|862.5|862|862.5|861.9|0
1629705960000|2021-08-23 08:06:00|862.7|862|863.3|862.5|863.4|862.5|862.7|862|220
1629705970000|2021-08-23 08:06:10|863.2|862.4|863|862.5|863.2|862.5|863|862.2|0
1629705980000|2021-08-23 08:06:20|862.9|862.3|863.2|862.3|863.2|862.3|862.8|862.2|1007
1629705990000|2021-08-23 08:06:30|863.1|862.2|862.8|862|863.1|862.2|862.8|861.9|0
1629706010000|2021-08-23 08:06:50||861.9||861.9||861.9||861.9|0
1629706070000|2021-08-23 08:07:50||862.1||862.1||862.1||862.1|15
1629706080000|2021-08-23 08:08:00|862.7|861.9|862.7|861.9|862.7|862.1|862.7|861.9|0
1629706090000|2021-08-23 08:08:10|862.6|861.7|862.1|861.3|862.6|861.7|862.1|861.3|495
1629706100000|2021-08-23 08:08:20||861.2||861.1||861.2||861.1|0
1629706110000|2021-08-23 08:08:30|862|861|861.8|861.1|862|861.1|861.8|860.9|0
1629706120000|2021-08-23 08:08:40|861.6|861.2|861.7|861.1|862.2|861.5|861.6|861.1|1663
1629706130000|2021-08-23 08:08:50|861.6|860.9|861.4|861|861.6|861|861.4|860.8|0
1629706140000|2021-08-23 08:09:00||861.1||861.2||861.2||861.1|0
1629706150000|2021-08-23 08:09:10|861.7|861.3|861.3|860.6|861.7|861.3|861.3|860.6|613
1629706160000|2021-08-23 08:09:20|861.2|860.5|861.2|860.5|861.2|860.5|860.8|860.4|1061
1629706190000|2021-08-23 08:09:50|861.1||861||861.1||861||0
1629706200000|2021-08-23 08:10:00|860.9|860.4|860.9|860.2|860.9|860.5|860.8|860.1|0
1629706210000|2021-08-23 08:10:10|860.8|860.1|859.8|859.1|860.8|860.1|858.8|858.5|17123
1629706220000|2021-08-23 08:10:20|859.7|859|859.6|858.8|859.7|859|859.6|858.7|0
1629706230000|2021-08-23 08:10:30|859.5|858.7|859.3|858.5|859.5|858.7|859.3|858.5|0
1629706240000|2021-08-23 08:10:40||858.6||858.6||858.6||858.6|0
1629706260000|2021-08-23 08:11:00|859.2|858.5|859.6|858.9|859.6|858.9|859|858.5|2130
1629706280000|2021-08-23 08:11:20|859.7|859|859.8|859.2|859.8|859.2|859.7|859|200
1629706290000|2021-08-23 08:11:30|859.7|859|859.7|859|859.7|859.1|859.7|858.9|0
1629706300000|2021-08-23 08:11:40|859.8|859.1|859.8|859.1|859.8|859.2|859.8|859.1|350
1629706310000|2021-08-23 08:11:50|859.7|859|859.1|858.4|859.7|859|859.1|858.4|230
1629706320000|2021-08-23 08:12:00|859|858.5|859|858.5|859|858.5|859|858.5|0
1629706330000|2021-08-23 08:12:10|859.1|858.4|859|858.4|859.1|858.6|858.8|858.4|1092
1629706340000|2021-08-23 08:12:20|858.9|858.5|858.9|858.4|858.9|858.5|858.9|858.4|0
1629706350000|2021-08-23 08:12:30||858.5||858.4||858.5||858.4|0
1629706360000|2021-08-23 08:12:40|858.8|858.2|858.1|857.5|858.8|858.2|858.1|857.5|774
1629706370000|2021-08-23 08:12:50|858.2|857.6|858.1|857.6|858.3|857.7|858.1|857.5|1988
1629706380000|2021-08-23 08:13:00|858|857.5|858|857.5|858|857.5|858|857.5|0
1629706390000|2021-08-23 08:13:10|858.1|857.6|858.1|857.5|858.1|857.6|858|857.5|0
1629706410000|2021-08-23 08:13:30|858|857.3|857.6|857.1|858|857.3|857.6|857.1|2525
1629706420000|2021-08-23 08:13:40|857.5|857.2|857.9|857.4|857.9|857.7|857.5|857.2|1447
1629706430000|2021-08-23 08:13:50|857.8|857.5|857.9|857.4|857.9|857.6|857.8|857.4|0
1629706440000|2021-08-23 08:14:00|857.8|857.5|857.8|857.4|857.9|857.5|857.8|857.4|0
1629706450000|2021-08-23 08:14:10|857.9|857.5|858|857.4|858|857.5|857.8|857.4|0
1629706460000|2021-08-23 08:14:20|857.9|857.5|857.9|857.5|857.9|857.5|857.9|857.5|0
1629706480000|2021-08-23 08:14:40|858|857.6|858|857.4|858.1|857.9|858|857.4|1717
1629706490000|2021-08-23 08:14:50||857.2||857.3||857.3||857.1|9
1629706500000|2021-08-23 08:15:00||857.4||857.4||857.4||857.4|0
1629706510000|2021-08-23 08:15:10||857.3||857.4||857.4||857.3|100
1629706520000|2021-08-23 08:15:20||857.3||857.3||857.3||857.3|0
1629706530000|2021-08-23 08:15:30||857.4||857.4||857.4||857.4|0
1629706540000|2021-08-23 08:15:40||857.3||857.3||857.3||857.3|0
1629706550000|2021-08-23 08:15:50|857.9|857.5|858.1|857.6|858.1|857.7|857.9|857.3|977
1629706560000|2021-08-23 08:16:00|857.9|857.5|857.9|857.4|857.9|857.5|857.9|857.4|0
1629706570000|2021-08-23 08:16:10|858.1|857.5|858.1|857.7|858.1|857.8|857.9|857.5|1120
1629706580000|2021-08-23 08:16:20|858.3|857.8|858.6|857.8|858.7|858.1|858.3|857.8|323
1629706590000|2021-08-23 08:16:30||857.9||857.6||857.9||857.5|0
1629706600000|2021-08-23 08:16:40||857.5||857.5||857.5||857.5|0
1629706620000|2021-08-23 08:17:00|858.4|857.3|857.2|856.7|858.4|857.4|857.2|856.7|178
1629706630000|2021-08-23 08:17:10|857.3|856.8|857.7|857|857.8|857|857.3|856.7|1758
1629706640000|2021-08-23 08:17:20|857.8||857.9||857.9||857.8||0
1629706650000|2021-08-23 08:17:30|857.8||857.8||857.8||857.8||0
1629706660000|2021-08-23 08:17:40|857.5|857.1|858.1|857.3|858.2|857.6|857.5|857.1|233
1629706670000|2021-08-23 08:17:50|858.2|857.4|858.3|857.5|858.4|857.5|858.2|857.4|500
1629706690000|2021-08-23 08:18:10||857.6||857.7||857.7||857.6|0
1629706700000|2021-08-23 08:18:20|858.2|857.6|858.2|857.6|858.3|857.7|858.2|857.6|0
1629706710000|2021-08-23 08:18:30|858.1||858.2||858.2||858.1||0
1629706720000|2021-08-23 08:18:40||857.7||857.7||857.7||857.7|0
1629706740000|2021-08-23 08:19:00|858.3|857.8|858.6|857.9|858.7|858|858.2|857.6|3397
1629706760000|2021-08-23 08:19:20|858.7|858|859|858.2|859.1|858.2|858.7|858|400
1629706770000|2021-08-23 08:19:30||858.1||858.1||858.1||858|0
1629706780000|2021-08-23 08:19:40|859.1|858.2|859.2|858.3|859.4|858.3|859.1|858.2|0
1629706800000|2021-08-23 08:20:00|859.1|858.4|859.2|858.5|859.2|858.5|859.1|858.4|250
1629706810000|2021-08-23 08:20:10|859.1||859.1||859.1||859.1||0
1629706860000|2021-08-23 08:21:00|859|858.6|858.9|858.5|859.1|858.6|858.9|858.5|0
1629706870000|2021-08-23 08:21:10|859.2|858.6|859.1|858.5|859.4|858.9|858.9|858.5|1551
1629706880000|2021-08-23 08:21:20|859|858.6|859.1|858.5|859.1|858.6|859|858.5|0
1629706890000|2021-08-23 08:21:30|859|858.6|859.1|858.6|859.1|858.6|859|858.6|0
1629706920000|2021-08-23 08:22:00|859.2|858.7|859.3|859.2|859.8|859.2|859.2|858.7|1422
1629706930000|2021-08-23 08:22:10||859.1||859||859.1||859|0
1629706950000|2021-08-23 08:22:30||859.1||859.1||859.1||858.7|0
1629706970000|2021-08-23 08:22:50||859.2||859.1||859.2||859.1|0
1629706980000|2021-08-23 08:23:00|859.6|859.2|860.8|860.2|860.9|860.6|859.6|859.2|12999
1629706990000|2021-08-23 08:23:10|860.7|860.1|860.6|860|860.7|860.1|860.6|859.9|0
1629707000000|2021-08-23 08:23:20|860.5|859.9|860.2|859.4|860.5|859.9|860.2|859.3|0
1629707010000|2021-08-23 08:23:30|860.1|859.2|859.9|859.2|860.1|859.3|859.9|859.1|280
1629707020000|2021-08-23 08:23:40|860.1|859.4|859.9|859.4|860.1|859.5|859.9|859.4|0
1629707030000|2021-08-23 08:23:50|859.8|859.2|859.6|859|859.8|859.2|859.2|858.9|725
1629707040000|2021-08-23 08:24:00|859.5|858.9|859.5|858.8|859.5|858.9|859.5|858.7|0
1629707050000|2021-08-23 08:24:10||859||859||859||859|0
1629707060000|2021-08-23 08:24:20||859.1||859||859.1||859|0
1629707070000|2021-08-23 08:24:30|859.3||859.2||859.3||859.1||0
1629707090000|2021-08-23 08:24:50|859.1||859.2||859.2||859.1||0
1629707100000|2021-08-23 08:25:00|||||||||100
1629707110000|2021-08-23 08:25:10|859.1|858.8|859|858.6|859.1|858.8|859|858.5|9
1629707120000|2021-08-23 08:25:20|858.9|858.5|858.9|858.5|858.9|858.5|858.9|858.5|0
1629707130000|2021-08-23 08:25:30|859|858.6|859|858.5|859|858.6|858.9|858.5|0
1629707140000|2021-08-23 08:25:40|859.1|858.6|858.9|858.5|859.1|858.6|858.9|858.5|580
1629707150000|2021-08-23 08:25:50|858.8|858.3|858.9|858.4|858.9|858.4|858.6|858.3|550
1629707170000|2021-08-23 08:26:10|858.8|858.3|858.9|858.4|858.9|858.4|858.8|858.3|0
1629707180000|2021-08-23 08:26:20|858.8|858.3|858.6|858.3|858.8|858.3|858.5|858.3|601
1629707190000|2021-08-23 08:26:30|858.5|858.1|858.3|858.1|858.5|858.1|858.3|858|450
1629707200000|2021-08-23 08:26:40||858||858||858.1||858|240
1629707220000|2021-08-23 08:27:00|858.4|858.1|858.5|858.2|858.6|858.2|858.4|858|1552
1629707230000|2021-08-23 08:27:10|858.8|858.3|859.5|858.9|859.6|858.9|858.5|858.2|1098
1629707240000|2021-08-23 08:27:20|859.6|859|859.6|859.2|859.6|859.2|859.6|859|0
1629707250000|2021-08-23 08:27:30|859.7||859.8||859.8||859.7||0
1629707260000|2021-08-23 08:27:40|859.7||859.8||859.8||859.7||0
1629707280000|2021-08-23 08:28:00|860|859.3|860.3|859.8|860.4|859.8|860|859.3|539
1629707290000|2021-08-23 08:28:10|860.2|859.6|860.3|859.9|860.3|859.9|860.2|859.6|0
1629707300000|2021-08-23 08:28:20|860.2|859.8|860|859.5|860.2|859.8|860|859.4|135
1629707310000|2021-08-23 08:28:30|||||||||100
1629707320000|2021-08-23 08:28:40|859.9|859.4|859.9|859.2|859.9|859.4|859.9|859|0
1629707330000|2021-08-23 08:28:50|860||860||860||860||0
1629707370000|2021-08-23 08:29:30|859.9||859.9||859.9||859.9||0
1629707380000|2021-08-23 08:29:40|860|859.3|860|859.5|860|859.5|860|859.3|0
1629707390000|2021-08-23 08:29:50|860.1|859.6|860|859.7|860.1|859.8|860|859.6|468
1629707400000|2021-08-23 08:30:00|860.1|859.8|860.4|859.7|860.6|860|859.9|859.4|698
1629707410000|2021-08-23 08:30:10|860.6||860.5||860.8||860.5||0
1629707430000|2021-08-23 08:30:30|860.7|860|861.6|860.8|861.7|860.8|860.7|860|783
1629707440000|2021-08-23 08:30:40|||||||||30
1629707450000|2021-08-23 08:30:50|861.5|861|861.9|861.1|861.9|861.1|861.5|861|350
1629707460000|2021-08-23 08:31:00|861.8||861.8||861.8||861.8||0
1629707490000|2021-08-23 08:31:30|861.9|861.8|861.8|861.2|861.9|861.8|861.8|861.1|1612
1629707500000|2021-08-23 08:31:40||861.1||861.1||861.2||861.1|0
1629707510000|2021-08-23 08:31:50||861.2||861.2||861.2||861.2|0
1629707520000|2021-08-23 08:32:00|861.7|861.1|861.5|860.9|861.7|861.1|861.5|860.9|7
1629707550000|2021-08-23 08:32:30|861.6|861|861.8|861.2|861.9|861.3|861.6|861|554
1629707560000|2021-08-23 08:32:40|861.7||861.7||861.7||861.7||0
1629707570000|2021-08-23 08:32:50|861.6|861.1|861.6|861|861.7|861.1|861.6|860.9|0
1629707580000|2021-08-23 08:33:00|861.5|860.9|860.9|860.5|861.5|861|860.9|860.4|161
1629707600000|2021-08-23 08:33:20|860.8|860.4|860.9|860.6|860.9|860.6|860.8|860.2|385
1629707610000|2021-08-23 08:33:30||860.7||860.6||860.7||860.6|58
1629707620000|2021-08-23 08:33:40|860.8|860.4|860.8|860.2|860.8|860.4|860.7|860.1|504
1629707630000|2021-08-23 08:33:50|860.7|860.1|860.9|860.2|860.9|860.2|860.7|860.1|0
1629707640000|2021-08-23 08:34:00|860.7|860.4|860.8|860.4|860.9|860.6|860.7|860.4|202
1629707650000|2021-08-23 08:34:10|860.9||860.9||860.9||860.9||0
1629707660000|2021-08-23 08:34:20|861.1|860.5|861.2|860.9|861.6|861|861.1|860.5|339
1629707670000|2021-08-23 08:34:30||861||860.9||861||860.7|0
1629707690000|2021-08-23 08:34:50|861.4|861|861.5|861|861.6|861|861.4|861|750
1629707700000|2021-08-23 08:35:00|861.4|860.9|861.3|860.9|861.4|860.9|861.2|860.9|200
1629707710000|2021-08-23 08:35:10|861.2|860.7|861|860.5|861.2|860.7|861|860.5|9
1629707730000|2021-08-23 08:35:30|860.9|860.4|860.7|860.3|860.9|860.7|860.7|860.1|2761
1629707760000|2021-08-23 08:36:00|860.6|860.4|860.7|860.2|860.7|860.5|860.6|860.1|0
1629707780000|2021-08-23 08:36:20|860.6|860.1|860.7|860.2|860.7|860.2|860.6|860.1|300
1629707830000|2021-08-23 08:37:10|860.9|860.3|861.3|860.7|861.7|861|860.9|860.3|1245
1629707840000|2021-08-23 08:37:20|861.4|860.8|861.5|860.8|861.5|860.8|861.4|860.8|0
1629707850000|2021-08-23 08:37:30|861.4||861.4||861.4||861.4||0
1629707870000|2021-08-23 08:37:50||861||861||861||861|0
1629707880000|2021-08-23 08:38:00||860.8||860.9||860.9||860.8|300
1629707900000|2021-08-23 08:38:20|861.6|861|861.5|861|861.7|861.2|861.5|861|1500
1629707910000|2021-08-23 08:38:30|861.6|861.1|861.8|861.2|861.9|861.4|861.6|861.1|53
1629707920000|2021-08-23 08:38:40|||||||||34
1629707940000|2021-08-23 08:39:00|861.9|861.3|862.1|861.5|862.3|861.9|861.8|861.1|13876
1629707950000|2021-08-23 08:39:10||861.6||861.6||861.6||861.6|0
1629707960000|2021-08-23 08:39:20|862.2|862|862|861.6|862.3|862|862|861.6|2754
1629707970000|2021-08-23 08:39:30|861.9|861.7|862.2|861.7|862.3|862|861.9|861.6|205
1629707980000|2021-08-23 08:39:40|862.1|861.8|862|861.6|862.3|861.8|862|861.6|0
1629707990000|2021-08-23 08:39:50|861.9|861.7|861.7|861.3|861.9|861.7|861.7|861.2|165
1629708000000|2021-08-23 08:40:00|861.8|861.2|862.1|861.5|862.1|861.7|861.7|861.2|784
1629708020000|2021-08-23 08:40:20|862|861.3|862|861.2|862|861.3|862|861.1|0
1629708040000|2021-08-23 08:40:40||861.1||861.1||861.1||861.1|0
1629708050000|2021-08-23 08:40:50|861.9|861|861.7|861|861.9|861|861.7|861|0
1629708060000|2021-08-23 08:41:00|861.6|861.1|861.1|860.8|861.6|861.1|861.1|860.8|1120
1629708070000|2021-08-23 08:41:10|861.2|860.9|861.2|860.8|861.3|860.9|861.2|860.8|0
1629708080000|2021-08-23 08:41:20|861.1|860.7|860.9|860.5|861.1|860.7|860.9|860.4|914
1629708090000|2021-08-23 08:41:30|860.8|860.4|860.8|860.5|860.8|860.5|860.8|860.4|0
1629708100000|2021-08-23 08:41:40|860.7|860.4|860.4|859.9|860.7|860.4|860.1|859.6|3913
1629708110000|2021-08-23 08:41:50||859.8||859.6||859.8||859.6|0
1629708120000|2021-08-23 08:42:00|860.3|859.7|860.1|859.7|860.3|859.7|860.1|859.7|0
1629708130000|2021-08-23 08:42:10|860|859.6|860.1|859.7|860.1|859.8|860|859.6|67
1629708140000|2021-08-23 08:42:20|860|859.6|860|859.6|860|859.7|860|859.6|0
1629708150000|2021-08-23 08:42:30|860.1|859.7|860|859.6|860.1|859.7|860|859.6|0
1629708160000|2021-08-23 08:42:40|860.1|859.7|860.2|859.7|860.4|859.9|860.1|859.6|897
1629708170000|2021-08-23 08:42:50|860.1|859.6|860.2|859.8|860.2|859.8|860|859.6|1234
1629708180000|2021-08-23 08:43:00|860.1||860.2||860.2||860.1||0
1629708210000|2021-08-23 08:43:30|860.4|859.9|860.2|859.9|860.6|860.1|860.1|859.8|725
1629708220000|2021-08-23 08:43:40|860.1|860|860.2|859.9|860.2|860|860.1|859.9|200
1629708230000|2021-08-23 08:43:50||860||859.9||860||859.9|0
1629708250000|2021-08-23 08:44:10|860.1|859.8|859.9|859.6|860.2|859.8|859.8|859.6|1
1629708260000|2021-08-23 08:44:20|860.1|859.7|860.1|859.6|860.1|859.7|859.9|859.6|0
1629708280000|2021-08-23 08:44:40||859.7||859.7||859.7||859.7|0
1629708290000|2021-08-23 08:44:50|860.3|859.8|860.5|860|860.6|860.1|860.2|859.8|773
1629708300000|2021-08-23 08:45:00|860.6|860.1|861.1|860.6|861.2|860.6|860.6|860.1|1716
1629708310000|2021-08-23 08:45:10|861|860.5|860.5|860.2|861|860.5|860.5|860.2|425
1629708320000|2021-08-23 08:45:20||860.3||860||860.3||860|0
1629708330000|2021-08-23 08:45:30|860.4||860.4||860.4||860.4||0
1629708340000|2021-08-23 08:45:40|860.5|860.1|860.5|860.1|860.5|860.1|860.5|860|0
1629708350000|2021-08-23 08:45:50|860.7|860.2|860.8|860.3|860.8|860.3|860.7|860.2|197
1629708360000|2021-08-23 08:46:00|860.7|860.2|860.5|860.3|860.7|860.3|860.5|860|0
1629708370000|2021-08-23 08:46:10|860.4|860.1|860.4|860|860.4|860.1|860.4|860|7
1629708380000|2021-08-23 08:46:20|860.5|860.3|860.4|860.3|860.5|860.3|860.4|860.3|0
1629708420000|2021-08-23 08:47:00|860.5||860.5||860.5||860.4||0
1629708430000|2021-08-23 08:47:10|860.7|860.4|860.9|860.3|861|860.5|860.7|860.3|202
1629708440000|2021-08-23 08:47:20||860.4||860.4||860.5||860.4|0
1629708450000|2021-08-23 08:47:30|860.8|860.3|860.6|860.3|860.8|860.3|860.6|860.3|0
1629708460000|2021-08-23 08:47:40|860.5|860.4|860.7|860.3|860.8|860.4|860.5|860.3|500
1629708480000|2021-08-23 08:48:00|860.5||860.5||860.5||860.5||0
1629708490000|2021-08-23 08:48:10|860.6|860.4|860.9|860.3|860.9|860.4|860.6|860.3|300
1629708500000|2021-08-23 08:48:20|860.8||860.6||860.8||860.6||0
1629708510000|2021-08-23 08:48:30|860.7||860.7||860.8||860.7||0
1629708520000|2021-08-23 08:48:40|860.8|860.4|860.8|860.5|860.8|860.6|860.8|860.4|0
1629708540000|2021-08-23 08:49:00|860.7|860.4|860.5|860.3|860.7|860.4|860.5|860.3|353
1629708550000|2021-08-23 08:49:10|860.6|860.5|860.7|860.5|860.7|860.5|860.6|860.5|0
1629708560000|2021-08-23 08:49:20|860.6||860.7||860.7||860.6||0
1629708570000|2021-08-23 08:49:30||860.6||860.6||860.6||860.6|202
1629708580000|2021-08-23 08:49:40|860.8|860.7|860.8|860.6|860.8|860.7|860.8|860.6|46
1629708590000|2021-08-23 08:49:50||860.7||860.6||860.7||860.6|409
1629708600000|2021-08-23 08:50:00|860.7|860.5|860.5|860|860.7|860.5|860.3|860|1652
1629708610000|2021-08-23 08:50:10|860.4|859.9|860|859.7|860.4|859.9|859.9|859.7|600
1629708620000|2021-08-23 08:50:20|859.9||859.9||859.9||859.9||0
1629708630000|2021-08-23 08:50:30|859.8|859.8|860.4|859.9|860.6|860.1|859.8|859.7|3052
1629708640000|2021-08-23 08:50:40||860||860||860||860|0
1629708650000|2021-08-23 08:50:50|860.5|860.1|860.5|860|860.6|860.2|860.5|860|0
1629708660000|2021-08-23 08:51:00||860.1||860.2||860.2||860.1|0
1629708670000|2021-08-23 08:51:10|860.4|860.3|860.3|859.9|860.5|860.4|860.2|859.8|1043
1629708680000|2021-08-23 08:51:20|860.5|860|860.5|860.2|860.5|860.2|860.5|860|233
1629708690000|2021-08-23 08:51:30|860.6|860.3|860.6|860.2|860.6|860.4|860.6|860.2|240
1629708700000|2021-08-23 08:51:40|860.5|860|860.4|859.9|860.5|860|860.4|859.9|1440
1629708710000|2021-08-23 08:51:50|860.5|859.8|860.3|859.9|860.5|860|860.3|859.8|1250
1629708720000|2021-08-23 08:52:00|860.2|859.8|860|859.8|860.2|860|860|859.7|243
1629708730000|2021-08-23 08:52:10|860.1|859.9|860|859.8|860.3|859.9|860|859.8|101
1629708740000|2021-08-23 08:52:20|859.9|859.6|860|859.6|860|859.7|859.9|859.5|1085
1629708750000|2021-08-23 08:52:30|860.2|859.7|860.2|859.7|860.2|859.9|860.1|859.7|83
1629708760000|2021-08-23 08:52:40|860.3|859.8|860.4|859.7|860.4|859.8|860.1|859.7|0
1629708780000|2021-08-23 08:53:00|860.3|859.8|860.2|859.7|860.3|859.8|860.1|859.7|17
1629708790000|2021-08-23 08:53:10|860.3|859.8|860.3|859.8|860.3|859.8|860.3|859.8|0
1629708810000|2021-08-23 08:53:30|860.2|859.7|860.2|859.7|860.2|859.7|860.2|859.7|0
1629708820000|2021-08-23 08:53:40||859.8||859.8||859.8||859.8|1353
1629708830000|2021-08-23 08:53:50|860.4|859.7|860.6|860.3|860.6|860.3|860.4|859.7|1892
1629708840000|2021-08-23 08:54:00|860.5|860.4|860.5|860.3|860.5|860.4|860.5|860.3|350
1629708850000|2021-08-23 08:54:10|860.4|860.1|860.3|860|860.4|860.1|860.2|860|134
1629708860000|2021-08-23 08:54:20|860.2|859.8|860.2|859.8|860.2|859.8|860|859.7|793
1629708870000|2021-08-23 08:54:30|860.3|859.9|860.4|860.1|860.5|860.1|860.3|859.8|1029
1629708880000|2021-08-23 08:54:40|860.6|860.2|861|860.6|861|860.6|860.6|860.2|431
1629708900000|2021-08-23 08:55:00|860.9|860.5|860.9|860.4|860.9|860.5|860.9|860.4|0
1629708940000|2021-08-23 08:55:40|860.7|860.5|860.7|860.6|861.1|860.6|860.7|860.5|385
1629708960000|2021-08-23 08:56:00|860.6|860.5|860.6|860.2|860.7|860.6|860.5|860.2|483
1629708970000|2021-08-23 08:56:10|860.5|860|860.3|860|860.6|860|860.2|860|690
1629708980000|2021-08-23 08:56:20||860.1||860||860.1||860|1000
1629709000000|2021-08-23 08:56:40|860.2|859.8|859.7|859.4|860.2|859.8|859.7|859.1|468
1629709010000|2021-08-23 08:56:50|859.6||859.6||859.6||859.6||0
1629709020000|2021-08-23 08:57:00|859.5|859.2|859.3|859|859.5|859.2|859.3|859|9
1629709030000|2021-08-23 08:57:10|859.4|859.1|859.8|859.4|859.9|859.4|859.4|859.1|1013
1629709040000|2021-08-23 08:57:20||859.3||859.2||859.3||859.2|0
1629709050000|2021-08-23 08:57:30||859.1||859||859.1||859|0
1629709060000|2021-08-23 08:57:40|859.7|858.8|859.5|858.9|859.7|858.9|859.5|858.8|500
1629709130000|2021-08-23 08:58:50|859.6|859|860|859.5|860|859.5|859.5|859|544
1629709140000|2021-08-23 08:59:00||859.4||859.5||859.5||859.4|0
1629709150000|2021-08-23 08:59:10||859.4||859.4||859.4||859.4|0
1629709160000|2021-08-23 08:59:20|859.9|859.3|859.8|859.2|859.9|859.4|859.7|859.2|0
1629709170000|2021-08-23 08:59:30|859.9|859.3|859.9|859.3|860|859.3|859.9|859.3|0
1629709180000|2021-08-23 08:59:40|859.7|859.2|859.5|858.9|859.7|859.2|859.5|858.9|1269
1629709190000|2021-08-23 08:59:50||858.8||858.8||858.8||858.8|0
1629709200000|2021-08-23 09:00:00|859.6|858.9|859.6|859.3|859.9|859.3|859.6|858.9|345
1629709210000|2021-08-23 09:00:10|859.8|859.1|859.9|859.2|860.1|859.6|859.8|859.1|319
1629709220000|2021-08-23 09:00:20|860|859.3|860|859.3|860|859.3|859.9|859.3|0
1629709230000|2021-08-23 09:00:30|860.1||860||860.1||860||460
1629709240000|2021-08-23 09:00:40|859.9|859.2|859.8|859.2|859.9|859.3|859.8|859.2|0
1629709250000|2021-08-23 09:00:50|859.9|859.3|859.9|859.3|860|859.3|859.9|859.3|0
1629709260000|2021-08-23 09:01:00|859.8|859.2|860|859.6|860|859.7|859.8|859.2|202
1629709270000|2021-08-23 09:01:10|859.9|859.4|860|859.4|860|859.4|859.9|859.4|0
1629709290000|2021-08-23 09:01:30|860.2|859.6|860.3|859.9|860.5|859.9|860.2|859.6|1912
1629709300000|2021-08-23 09:01:40|860.5|860|860.8|860.2|860.8|860.2|860.5|860|333
1629709310000|2021-08-23 09:01:50|860.7||860.7||860.7||860.7||0
1629709320000|2021-08-23 09:02:00|860.5||860.5||860.5||860.5||200
1629709330000|2021-08-23 09:02:10|860.7|860|860.5|859.9|860.7|860|860.4|859.9|120
1629709350000|2021-08-23 09:02:30||860||860||860||860|0
1629709360000|2021-08-23 09:02:40|860.4|859.9|860.1|859.9|860.4|860|860|859.9|2
1629709400000|2021-08-23 09:03:20|860.2|860|860.2|859.9|860.2|860.1|860.2|859.9|21
1629709420000|2021-08-23 09:03:40|860.5|860|860.2|859.9|860.8|860.2|860.2|859.9|731
1629709440000|2021-08-23 09:04:00|860.3|860|860.4|860|860.4|860|860.3|859.9|50
1629709450000|2021-08-23 09:04:10|860.5|860.1|860.4|860|860.5|860.1|860.2|860|202
1629709460000|2021-08-23 09:04:20|860.5|860.1|860.8|860.1|860.8|860.1|860.5|860.1|0
1629709480000|2021-08-23 09:04:40|860.7||860.5||860.7||860.5||0
1629709490000|2021-08-23 09:04:50||860.2||860.2||860.2||860.2|0
1629709500000|2021-08-23 09:05:00||860.3||860.2||860.3||860.2|0
1629709510000|2021-08-23 09:05:10|860.4|860.1|860.4|860.2|860.4|860.3|860.3|860.1|112
1629709520000|2021-08-23 09:05:20|860.3||860.4||860.4||860.3||0
1629709540000|2021-08-23 09:05:40|860.5|860.1|860.4|860|860.6|860.1|860.1|859.9|1763
1629709550000|2021-08-23 09:05:50|860.3|860.1|860.3|860|860.5|860.1|860.3|860|0
1629709560000|2021-08-23 09:06:00|860.2|860.1|861|860.3|861|860.3|860.2|860.1|540
1629709620000|2021-08-23 09:07:00|860.9||860.7||860.9||860.7||250
1629709630000|2021-08-23 09:07:10|860.8|860.4|860.8|860.3|860.9|860.4|860.8|860.3|0
1629709640000|2021-08-23 09:07:20|860.7|860.1|860.5|860.1|860.7|860.1|860.3|860|1172
1629709650000|2021-08-23 09:07:30|860.7|860.2|860.9|860.7|860.9|860.7|860.7|860.2|304
1629709670000|2021-08-23 09:07:50|860.8|860.5|860.6|860.2|860.8|860.5|860.6|860.2|1207
1629709680000|2021-08-23 09:08:00|860.5||860.5||860.5||860.5||0
1629709690000|2021-08-23 09:08:10||860.3||860.3||860.3||860.2|0
1629709700000|2021-08-23 09:08:20|860.4||860.5||860.5||860.4||0
1629709710000|2021-08-23 09:08:30|860.4||860.5||860.5||860.4||0
1629709720000|2021-08-23 09:08:40|860.7|860.4|860.8|860.3|860.8|860.5|860.7|860.3|240
1629709730000|2021-08-23 09:08:50||860.4||860.4||860.4||860.4|0
1629709740000|2021-08-23 09:09:00|861|860.5|861.2|860.7|861.3|860.7|861|860.5|122
1629709750000|2021-08-23 09:09:10|861.1|860.5|861.5|860.9|861.5|860.9|861|860.4|363
1629709760000|2021-08-23 09:09:20|861.6||861.5||861.7||861.5||0
1629709780000|2021-08-23 09:09:40|||||||||100
1629709800000|2021-08-23 09:10:00|861.4||861.4||861.5||861.4||0
1629709810000|2021-08-23 09:10:10|861.3|860.8|861.2|860.8|861.3|860.9|861.2|860.8|0
1629709820000|2021-08-23 09:10:20||860.9||860.9||860.9||860.8|0
1629709840000|2021-08-23 09:10:40|861.3|860.8|861.4|861|861.7|861.2|861.3|860.8|1576
1629709850000|2021-08-23 09:10:50|861.5|861.1|861.8|861.4|862|861.6|861.5|861.1|1944
1629709860000|2021-08-23 09:11:00||861.5||861.6||861.6||861.5|0
1629709870000|2021-08-23 09:11:10||861.5||861.5||861.5||861.4|0
1629709880000|2021-08-23 09:11:20||861.4||861.5||861.5||861.4|0
1629709890000|2021-08-23 09:11:30||861.4||861.5||861.5||861.4|0
1629709900000|2021-08-23 09:11:40|861.7||861.7||861.7||861.7||0
1629709920000|2021-08-23 09:12:00|861.6|861.4|861.4|861.2|861.6|861.4|861.4|861.1|327
1629709930000|2021-08-23 09:12:10|861.3|861|861.3|860.8|861.4|861|861.1|860.8|177
1629709950000|2021-08-23 09:12:30||860.9||860.9||860.9||860.9|0
1629709960000|2021-08-23 09:12:40||860.8||860.8||860.8||860.8|0
1629709970000|2021-08-23 09:12:50|861.2||861.2||861.2||861.2||0
1629709980000|2021-08-23 09:13:00|861.1|860.9|860.9|860.7|861.2|860.9|860.9|860.7|201
1629710010000|2021-08-23 09:13:30|860.7|860.5|860.7|860.5|860.9|860.5|860.7|860.5|2000
1629710020000|2021-08-23 09:13:40|860.6|860.4|860.6|860.4|860.6|860.4|860.6|860.4|171
1629710030000|2021-08-23 09:13:50|860.5|860.2|860.5|860.2|860.6|860.3|860.3|860|1452
1629710040000|2021-08-23 09:14:00|860.4||860.4||860.4||860.4||0
1629710050000|2021-08-23 09:14:10|860.5|860|860.7|860.2|860.8|860.3|860.4|860|2531
1629710060000|2021-08-23 09:14:20||860.1||860.1||860.1||860.1|0
1629710090000|2021-08-23 09:14:50||860||860.2||860.2||860|121
1629710100000|2021-08-23 09:15:00||860||860||860.1||860|0
1629710110000|2021-08-23 09:15:10|860.5|860.1|860.4|860.1|860.5|860.1|860.4|860|0
1629710160000|2021-08-23 09:16:00||860.2||860.1||860.2||860.1|0
1629710170000|2021-08-23 09:16:10|860.3|860|860.1|859.8|860.3|860|860.1|859.8|3708
1629710180000|2021-08-23 09:16:20|860.2|859.9|860.7|860.2|860.7|860.2|860.2|859.9|537
1629710190000|2021-08-23 09:16:30||860.1||860.2||860.2||860|0
1629710200000|2021-08-23 09:16:40|860.6|860.5|860.5|860.2|860.6|860.5|860.5|860.2|90
1629710220000|2021-08-23 09:17:00|860.7|860.3|860.8|860.5|861|860.6|860.7|860.2|1076
1629710230000|2021-08-23 09:17:10|860.9|860.6|861.5|860.9|861.5|860.9|860.9|860.6|326
1629710240000|2021-08-23 09:17:20||860.7||860.9||860.9||860.7|0
1629710260000|2021-08-23 09:17:40|861.4||861.3||861.4||861.1||0
1629710280000|2021-08-23 09:18:00|861.2||861.2||861.3||861.2||0
1629710290000|2021-08-23 09:18:10||861||861||861||861|0
1629710310000|2021-08-23 09:18:30||861.1||860.9||861.1||860.9|100
1629710340000|2021-08-23 09:19:00|861.4|861|861.5|861.1|861.6|861.3|861.3|861|715
1629710350000|2021-08-23 09:19:10|861.6|861.5|861.6|861.3|861.6|861.5|861.5|861.1|6927
1629710360000|2021-08-23 09:19:20|861.5|861.1|861.6|861.3|861.6|861.3|861.5|861.1|0
1629710370000|2021-08-23 09:19:30|861.5||861.5||861.5||861.5||0
1629710400000|2021-08-23 09:20:00|861.4|861.1|861.5|861.2|861.5|861.2|861.4|861.1|155
1629710410000|2021-08-23 09:20:10|861.4|861.1|861.4|861.1|861.5|861.1|861.4|861.1|0
1629710430000|2021-08-23 09:20:30|861.5|861.2|861.5|861.2|861.5|861.3|861.5|861.2|272
1629710440000|2021-08-23 09:20:40|861.6|861.3|861.7|861.4|861.9|861.4|861.5|861.3|2901
1629710450000|2021-08-23 09:20:50|861.9|861.5|862|861.6|862|861.6|861.9|861.5|238
1629710460000|2021-08-23 09:21:00|861.9|861.4|862|861.6|862|861.6|861.9|861.4|0
1629710470000|2021-08-23 09:21:10|861.9|861.4|861.7|861.3|861.9|861.6|861.6|861.3|393
1629710480000|2021-08-23 09:21:20|862|861.4|861.9|861.5|862.1|861.6|861.9|861.3|6056
1629710490000|2021-08-23 09:21:30|862|861.6|862.7|862.3|862.8|862.3|862|861.6|4254
1629710520000|2021-08-23 09:22:00|862.9|862.8|863|862.5|863|862.8|862.6|862.3|11639
1629710530000|2021-08-23 09:22:10|862.9|862.6|863|862.6|863|862.7|862.9|862.6|166
1629710540000|2021-08-23 09:22:20||862.7||862.5||862.7||862.5|50
1629710550000|2021-08-23 09:22:30|862.9||862.9||862.9||862.9||0
1629710570000|2021-08-23 09:22:50|862.8|862.4|862.6|862.3|862.8|862.4|862.6|862.3|776
1629710590000|2021-08-23 09:23:10||862.4||862.3||862.4||862.3|50
1629710630000|2021-08-23 09:23:50|862.7|862.4|863|862.6|863|862.7|862.7|862.4|553
1629710640000|2021-08-23 09:24:00|862.9|862.7|863|862.6|863|862.7|862.9|862.6|0
1629710650000|2021-08-23 09:24:10|862.9||863||863||862.9||0
1629710670000|2021-08-23 09:24:30|862.9||863||863||862.9||0
1629710710000|2021-08-23 09:25:10|863.1|862.7|863.4|863|863.8|863.3|863.1|862.7|8558
1629710720000|2021-08-23 09:25:20|863.6|863.1|863.7|863.3|863.7|863.4|863.6|863.1|713
1629710760000|2021-08-23 09:26:00|863.6|863.2|863.9|863.2|863.9|863.2|863.4|863.1|3764
1629710770000|2021-08-23 09:26:10|864.1|863.3|864.6|863.9|864.9|864.3|864.1|863.3|1254
1629710790000|2021-08-23 09:26:30|864.5|863.8|864|863.7|864.5|863.8|864|863.5|1587
1629710800000|2021-08-23 09:26:40|863.9|863.5|863.8|863.2|863.9|863.5|863.8|863.2|154
1629710810000|2021-08-23 09:26:50|863.9|863.3|863.9|863.3|864|863.3|863.9|863.3|0
1629710820000|2021-08-23 09:27:00|863.8|863.4|863.8|863.4|863.8|863.4|863.8|863.4|200
1629710830000|2021-08-23 09:27:10|863.7|863.3|863.4|862.8|863.7|863.3|863.4|862.7|0
1629710840000|2021-08-23 09:27:20|||||||||1000
1629710860000|2021-08-23 09:27:40|863.3|862.6|863.1|862.6|863.3|862.6|863.1|862.6|172
1629710890000|2021-08-23 09:28:10|||||||||110
1629710900000|2021-08-23 09:28:20||862.8||862.8||862.8||862.8|0
1629710910000|2021-08-23 09:28:30|863|862.9|863.1|862.8|863.3|862.9|863|862.8|1109
1629710920000|2021-08-23 09:28:40|863|862.9|863.6|863|863.7|863|863|862.9|5700
1629710930000|2021-08-23 09:28:50|863.4|862.9|863.3|862.8|863.4|862.9|863.3|862.8|0
1629710940000|2021-08-23 09:29:00|863.1||863.1||863.1||863.1||0
1629710950000|2021-08-23 09:29:10|863.4|862.9|863.7|863.2|864|863.2|863.4|862.9|1362
1629710960000|2021-08-23 09:29:20|864|863.3|864.3|863.5|864.3|863.5|864|863.3|324
1629710970000|2021-08-23 09:29:30|864.4||864.5||864.5||864.4||0
1629710990000|2021-08-23 09:29:50||863.6||863.8||863.8||863.6|0
1629711000000|2021-08-23 09:30:00|864.3|863.9|864.5|864.1|864.8|864.1|864.3|863.9|678
1629711010000|2021-08-23 09:30:10|864.7|864.2|864.8|863.9|864.9|864.2|864.7|863.9|400
1629711020000|2021-08-23 09:30:20|864.7|864.1|864.2|863.6|864.7|864.1|864.2|863.6|4758
1629711030000|2021-08-23 09:30:30|864.1|863.8|864.5|863.8|864.5|863.9|864.1|863.8|948
1629711040000|2021-08-23 09:30:40|864.6|864|864.5|863.9|864.6|864|864.5|863.8|250
1629711050000|2021-08-23 09:30:50|864.6|863.8|864.4|863.9|864.7|864.2|864.4|863.8|1377
1629711070000|2021-08-23 09:31:10|864.3|863.8|864.3|863.8|864.3|863.9|864.3|863.8|0
1629711090000|2021-08-23 09:31:30|864.2|863.7|864|863.7|864.2|863.7|864|863.4|10
1629711110000|2021-08-23 09:31:50|864.1|863.8|864.3|863.7|864.4|863.9|864|863.7|1133
1629711120000|2021-08-23 09:32:00|864.4|863.8|864.4|863.8|864.4|863.8|864.4|863.8|0
1629711150000|2021-08-23 09:32:30|864.3|863.7|864.1|863.3|864.3|863.8|864.1|863.3|470
1629711160000|2021-08-23 09:32:40|864|863.7|864|863.3|864|863.7|863.8|863.3|10
1629711180000|2021-08-23 09:33:00|864.1|863.5|864.4|863.8|864.4|863.8|864|863.5|2031
1629711230000|2021-08-23 09:33:50|864.3|863.5|864|863.5|864.3|863.6|864|863.3|2500
1629711240000|2021-08-23 09:34:00|863.9|863.3|863.9|863.3|863.9|863.3|863.9|863.3|0
1629711250000|2021-08-23 09:34:10|864|863.5|864|863.5|864|863.5|864|863.5|500
1629711270000|2021-08-23 09:34:30|864.2|863.6|864.4|863.6|864.5|863.9|864.2|863.6|369
1629711290000|2021-08-23 09:34:50||863.8||863.8||863.8||863.8|0
1629711300000|2021-08-23 09:35:00|864.2|863.6|864.2|863.6|864.2|863.8|864.2|863.6|100
1629711310000|2021-08-23 09:35:10||863.8||863.8||863.8||863.8|0
1629711320000|2021-08-23 09:35:20|864.3|863.9|864.4|864|864.8|864.1|864.3|863.8|803
1629711330000|2021-08-23 09:35:30|864.5||864.6||864.6||864.5||0
1629711340000|2021-08-23 09:35:40|864.4||864.4||864.4||864.4||0
1629711350000|2021-08-23 09:35:50|864.3|864.1|864.7|864.1|864.7|864.1|864.1|864.1|0
1629711360000|2021-08-23 09:36:00|864.4||864.4||864.4||864.4||0
1629711390000|2021-08-23 09:36:30|864.3|864|864.3|864|864.3|864.1|864.3|864|173
1629711400000|2021-08-23 09:36:40|864.4|863.8|864.2|863.6|864.4|863.8|864.2|863.6|14
1629711420000|2021-08-23 09:37:00|864.1||864.1||864.1||864.1||0
1629711430000|2021-08-23 09:37:10||863.7||863.7||863.7||863.7|15
1629711440000|2021-08-23 09:37:20|864.2|863.8|864.2|863.8|864.2|863.9|864.2|863.7|292
1629711450000|2021-08-23 09:37:30|864.3|863.9|864.3|864.1|864.7|864.2|864.3|863.9|633
1629711480000|2021-08-23 09:38:00|864.2|864|864|863.8|864.2|864|864|863.6|953
1629711490000|2021-08-23 09:38:10|864.2|863.9|864.4|863.8|864.6|863.9|864.2|863.8|379
1629711560000|2021-08-23 09:39:20|864.3|863.9|864.4|864|864.4|864.1|864.2|863.9|928
1629711580000|2021-08-23 09:39:40|864.5|864.1|864.3|863.9|864.6|864.3|864.3|863.9|4055
1629711600000|2021-08-23 09:40:00||864||864||864||864|0
1629711620000|2021-08-23 09:40:20|864.4|864.1|864.3|864.1|864.7|864.2|864.3|864.1|2160
1629711630000|2021-08-23 09:40:30|864.2|864|863.7|863.2|864.3|864.1|863.7|863.2|694
1629711640000|2021-08-23 09:40:40|863.8|863.5|863.7|863.5|863.8|863.5|863.7|863.5|0
1629711660000|2021-08-23 09:41:00|863.6|863.6|863.8|863.7|863.8|863.7|863.6|863.5|686
1629711680000|2021-08-23 09:41:20|863.7|863.6|863.9|863.6|863.9|863.6|863.7|863.5|1226
1629711690000|2021-08-23 09:41:30||863.5||863.6||863.6||863.5|0
1629711710000|2021-08-23 09:41:50||863.5||863.6||863.6||863.5|0
1629711720000|2021-08-23 09:42:00|863.8|863.5|863.8|863.5|863.8|863.5|863.8|863.5|0
1629711740000|2021-08-23 09:42:20|863.6|863.3|863.4|862.8|863.6|863.3|863.3|862.7|520
1629711750000|2021-08-23 09:42:30|863.3|862.9|863.9|863.4|864|863.5|863.1|862.9|1115
1629711770000|2021-08-23 09:42:50|864|863.5|864|863.6|864.1|863.6|864|863.5|2300
1629711780000|2021-08-23 09:43:00||863.7||863.7||863.8||863.7|0
1629711800000|2021-08-23 09:43:20|864.2|863.8|864.3|863.8|864.4|863.9|864.2|863.8|429
1629711810000|2021-08-23 09:43:30|864.4||864.3||864.4||864.3||0
1629711850000|2021-08-23 09:44:10|864.2|863.7|864.1|863.8|864.2|863.8|864.1|863.5|915
1629711860000|2021-08-23 09:44:20|864.2||864.2||864.3||864.2||0
1629711870000|2021-08-23 09:44:30|864.3|864.2|864.3|863.9|864.3|864.2|864.2|863.8|2000
1629711880000|2021-08-23 09:44:40|864.4|864|864.5|863.9|864.7|864.2|864.4|863.9|561
1629711890000|2021-08-23 09:44:50|864.4||864.4||864.4||864.4||0
1629711900000|2021-08-23 09:45:00|864.3|863.8|864.2|863.8|864.3|863.8|864.2|863.8|0
1629711910000|2021-08-23 09:45:10|864.1|863.4|863.6|863.1|864.1|863.4|863.6|863|4318
1629711920000|2021-08-23 09:45:20||863||863.1||863.1||863|0
1629711930000|2021-08-23 09:45:30|863.5|863|863.5|863|863.5|863|863.5|863|500
1629711950000|2021-08-23 09:45:50|863.3|863.1|863.3|863.1|863.3|863.1|863.3|863.1|50
1629711960000|2021-08-23 09:46:00|863.2|863|863.2|863|863.2|863.1|863.1|863|240
1629711980000|2021-08-23 09:46:20|863.3||863.3||863.3||863.3||0
1629712000000|2021-08-23 09:46:40|863.5|863.1|863.3|863|863.5|863.1|863.3|863|1128
1629712010000|2021-08-23 09:46:50|863.1|862.8|863|862.7|863.5|863|863|862.7|774
1629712020000|2021-08-23 09:47:00|863.2|862.8|863.3|862.8|863.3|862.8|863.1|862.8|0
1629712030000|2021-08-23 09:47:10|863.1|862.7|863|862.7|863.1|862.7|863|862.7|0
1629712040000|2021-08-23 09:47:20|862.9|862.5|862.6|862.3|863|862.5|862.6|862.3|510
1629712050000|2021-08-23 09:47:30||862.2||862.2||862.2||862.1|0
1629712080000|2021-08-23 09:48:00|862.7|862.3|862.8|862.5|862.8|862.6|862.7|862.3|292
1629712090000|2021-08-23 09:48:10|863|862.4|863.3|862.7|863.3|862.8|863|862.4|17
1629712120000|2021-08-23 09:48:40|863.4|862.8|863.2|862.7|863.4|863|863.2|862.7|974
1629712140000|2021-08-23 09:49:00|863.1|862.5|862.7|862.4|863.2|862.6|862.7|862.3|3299
1629712150000|2021-08-23 09:49:10||862.3||862.4||862.4||862.3|0
1629712170000|2021-08-23 09:49:30|||||||||56
1629712180000|2021-08-23 09:49:40|862.9|862.5|862.7|862.4|863.1|862.6|862.7|862.4|454
1629712190000|2021-08-23 09:49:50|863|862.3|863|862.4|863|862.4|863|862.3|0
1629712210000|2021-08-23 09:50:10||862.5||862.3||862.5||862.3|0
1629712220000|2021-08-23 09:50:20|862.9||862.8||862.9||862.8||0
1629712230000|2021-08-23 09:50:30|862.9|862.4|863|862.6|863|862.6|862.9|862.4|0
1629712250000|2021-08-23 09:50:50|862.9|862.5|862.9|862.4|862.9|862.5|862.9|862.4|0
1629712260000|2021-08-23 09:51:00||862.5||862.5||862.5||862.5|0
1629712270000|2021-08-23 09:51:10||862.4||862.4||862.4||862.4|0
1629712280000|2021-08-23 09:51:20||862.5||862.5||862.5||862.5|0
1629712290000|2021-08-23 09:51:30|862.8|862.6|862.9|862.5|862.9|862.6|862.8|862.5|0
1629712300000|2021-08-23 09:51:40||862.6||862.6||862.6||862.6|0
1629712310000|2021-08-23 09:51:50|863.1|862.7|863.5|863.2|863.6|863.2|863.1|862.7|3762
1629712340000|2021-08-23 09:52:20|863.6|863.3|864.5|863.9|864.6|863.9|863.6|863.3|2168
1629712360000|2021-08-23 09:52:40|864.6|864|864.5|864.2|864.7|864.2|864.5|864|0
1629712380000|2021-08-23 09:53:00|864.4|864|864.3|863.8|864.5|864|864.2|863.8|709
1629712390000|2021-08-23 09:53:10||863.9||863.9||863.9||863.9|0
1629712400000|2021-08-23 09:53:20|864.5|864|864.5|864.3|864.5|864.3|864.5|864|1000
1629712430000|2021-08-23 09:53:50||864.2||864.2||864.2||864.2|0
1629712440000|2021-08-23 09:54:00|864.4|864.1|864.4|864.1|864.4|864.1|864.4|864.1|0
1629712480000|2021-08-23 09:54:40|864.3|863.9|864.3|864.1|864.3|864.1|864.2|863.8|22
1629712490000|2021-08-23 09:54:50|864.2||864.2||864.4||864.2||0
1629712500000|2021-08-23 09:55:00|864.1|864|863.9|863.3|864.1|864|863.7|863.3|1923
1629712520000|2021-08-23 09:55:20|864|863.4|863.9|863.1|864|863.4|863.9|863|580
1629712530000|2021-08-23 09:55:30|863.8|863.3|863.6|862.6|863.8|863.3|863.6|862.6|12
1629712540000|2021-08-23 09:55:40||862.7||862.7||862.7||862.7|0
1629712550000|2021-08-23 09:55:50|863.1|862.8|863.4|862.9|863.6|862.9|863.1|862.8|338
1629712560000|2021-08-23 09:56:00|863.3|862.8|863.2|862.6|863.3|862.8|863.2|862.6|0
1629712580000|2021-08-23 09:56:20|863.1|862.4|862.8|862.2|863.1|862.4|862.7|862.2|168
1629712600000|2021-08-23 09:56:40||862.3||862.3||862.3||862.3|0
1629712610000|2021-08-23 09:56:50||862.4||862.4||862.4||862.4|0
1629712620000|2021-08-23 09:57:00|863|862.5|863.3|862.9|863.3|862.9|863|862.5|577
1629712630000|2021-08-23 09:57:10||862.8||863||863.1||862.8|15
1629712640000|2021-08-23 09:57:20|863.6|863.1|863.9|863.2|863.9|863.3|863.6|863|250
1629712650000|2021-08-23 09:57:30|863.8|863.1|863.7|863.1|863.8|863.1|863.7|863.1|0
1629712670000|2021-08-23 09:57:50|863.8||863.8||863.8||863.7||0
1629712680000|2021-08-23 09:58:00|863.7||863.7||863.7||863.7||0
1629712690000|2021-08-23 09:58:10|863.6|863|863.6|863|863.6|863|863.6|863|0
1629712710000|2021-08-23 09:58:30||862.9||863||863||862.9|0
1629712720000|2021-08-23 09:58:40|863.5|863.1|863.5|863.1|863.5|863.1|863.5|863.1|350
1629712730000|2021-08-23 09:58:50|863.4|863|863.4|863.1|863.6|863.1|863.4|862.9|0
1629712750000|2021-08-23 09:59:10|863.5|863.4|863.5|863.4|863.6|863.4|863.5|863.4|2257
1629712760000|2021-08-23 09:59:20|863.6|863.5|863.6|863.4|863.6|863.5|863.6|863.4|545
1629712790000|2021-08-23 09:59:50|863.7|863.5|864.1|863.5|864.1|863.6|863.7|863.5|436
1629712800000|2021-08-23 10:00:00|864||863.9||864||863.9||0
1629712810000|2021-08-23 10:00:10|863.8|863.4|863.6|863.1|863.8|863.5|863.4|863.1|3862
1629712820000|2021-08-23 10:00:20|863.9|863.2|863.9|863.3|863.9|863.3|863.9|863.2|1000
1629712830000|2021-08-23 10:00:30|864|863.4|864.7|864.1|864.8|864.1|864|863.4|754
1629712850000|2021-08-23 10:00:50|864.8||864.8||864.9||864.8||0
1629712880000|2021-08-23 10:01:20|864.7||864.7||864.7||864.7||0
1629712900000|2021-08-23 10:01:40|864.8|864.2|864.7|864.4|865|864.4|864.7|864.2|590
1629712910000|2021-08-23 10:01:50|864.6|864.5|864.7|864.4|864.7|864.5|864.6|864.4|100
1629712920000|2021-08-23 10:02:00||864.5||864.4||864.5||864.4|0
1629712940000|2021-08-23 10:02:20|864.8|864.5|864.8|864.4|864.9|864.5|864.8|864.4|100
1629712950000|2021-08-23 10:02:30|864.7|864.2|864.5|864|864.7|864.2|864.5|864|119
1629712960000|2021-08-23 10:02:40|864.4||864.4||864.4||864.4||0
1629712970000|2021-08-23 10:02:50|864.5|864.1|864.6|864.1|864.6|864.1|864|863.7|664
1629712980000|2021-08-23 10:03:00|864.5||864.3||864.5||864.3||0
1629712990000|2021-08-23 10:03:10|864.2|863.9|864.3|863.7|864.3|863.9|864.2|863.7|671
1629713000000|2021-08-23 10:03:20|864.4|864.3|864.6|864.3|864.8|864.3|864.4|864.3|221
1629713030000|2021-08-23 10:03:50|864.5||864.5||864.5||864.5||0
1629713040000|2021-08-23 10:04:00|864.4|864.1|864.3|863.9|864.4|864.1|864.3|863.7|3779
1629713060000|2021-08-23 10:04:20|864.2||864.2||864.2||864.2||0
1629713090000|2021-08-23 10:04:50|864.1|864|864.2|864|864.2|864.1|864.1|863.9|2719
1629713100000|2021-08-23 10:05:00|864.1||864.2||864.2||864.1||178
1629713150000|2021-08-23 10:05:50|864.1|863.9|863.9|863.6|864.1|863.9|863.9|863.6|113
1629713170000|2021-08-23 10:06:10|863.8|863.7|863.8|863.7|863.8|863.7|863.8|863.7|0
1629713180000|2021-08-23 10:06:20|864|863.8|863.8|863.7|864.2|863.8|863.8|863.7|144
1629713190000|2021-08-23 10:06:30|864|863.8|864.2|863.7|864.2|864|864|863.7|750
1629713200000|2021-08-23 10:06:40|864.4|864.3|864.5|864.1|864.6|864.3|864.2|863.7|9032
1629713210000|2021-08-23 10:06:50|864.6|864.2|864.7|864.3|864.8|864.3|864.6|864.2|0
1629713220000|2021-08-23 10:07:00|864.6|864.1|865|864.5|865|864.6|864.6|864.1|205
1629713250000|2021-08-23 10:07:30|864.9|864.6|864.9|864.5|864.9|864.8|864.9|864.5|0
1629713260000|2021-08-23 10:07:40|865|864.6|864.9|864.5|865|864.6|864.9|864.5|400
1629713280000|2021-08-23 10:08:00||864.6||864.6||864.6||864.6|0
1629713300000|2021-08-23 10:08:20|864.8|864.5|864.8|864.5|864.8|864.5|864.8|864.5|0
1629713310000|2021-08-23 10:08:30|864.9||864.9||865||864.9||0
1629713320000|2021-08-23 10:08:40|865||865||865||865||0
1629713360000|2021-08-23 10:09:20||864.6||864.6||864.6||864.6|0
1629713370000|2021-08-23 10:09:30|864.9||864.9||864.9||864.9||0
1629713400000|2021-08-23 10:10:00|865|864.7|864.9|864.6|865|864.7|864.9|864.6|0
1629713410000|2021-08-23 10:10:10|865|864.7|865.6|865.3|865.8|865.3|865|864.7|36458
1629713430000|2021-08-23 10:10:30|865.7|865.4|865.7|865.5|866|865.5|865.7|865.3|350
1629713440000|2021-08-23 10:10:40|865.3|865.2|865.7|865.3|865.7|865.3|865.3|865.2|5500
1629713450000|2021-08-23 10:10:50|865.6|865.2|865.6|865.2|865.6|865.2|865.6|865.1|0
1629713460000|2021-08-23 10:11:00|865.5|865.1|865.3|865.1|865.5|865.2|865.2|865.1|345
1629713470000|2021-08-23 10:11:10|865.2|865|865.2|864.8|865.3|865|865.1|864.8|371
1629713500000|2021-08-23 10:11:40|865.1||865||865.1||865||0
1629713520000|2021-08-23 10:12:00|864.9|864.6|865|864.5|865|864.6|864.9|864.5|1154
1629713540000|2021-08-23 10:12:20|864.9|865|865|864.5|865.2|865|864.9|864.5|6500
1629713560000|2021-08-23 10:12:40|864.9||864.7||864.9||864.6||403
1629713570000|2021-08-23 10:12:50|||||||||260
1629713620000|2021-08-23 10:13:40|||||||||250
1629713680000|2021-08-23 10:14:40|864.8|864.6|865.2|864.9|865.6|865|864.8|864.6|2174
1629713700000|2021-08-23 10:15:00|865.1|864.8|865.2|864.7|865.2|864.8|864.9|864.4|202
1629713720000|2021-08-23 10:15:20|865.1||865.1||865.1||865.1||0
1629713730000|2021-08-23 10:15:30||864.6||864.5||864.6||864.5|0
1629713740000|2021-08-23 10:15:40||864.6||864.7||864.7||864.6|0
1629713750000|2021-08-23 10:15:50|865.3|864.8|865.6|865|865.6|865.1|865.1|864.8|327
1629713760000|2021-08-23 10:16:00||865.1||865.1||865.1||865.1|0
1629713770000|2021-08-23 10:16:10|865.7|865.3|865.7|865.3|865.7|865.3|865.7|865.3|0
1629713780000|2021-08-23 10:16:20|865.6|865.4|865.7|865.4|865.7|865.4|865.6|865.4|0
1629713790000|2021-08-23 10:16:30||865.3||865.4||865.4||865.3|0
1629713820000|2021-08-23 10:17:00|865.8|865.5|865.8|865.4|866|865.7|865.7|865.4|1947
1629713830000|2021-08-23 10:17:10|865.7||865.7||865.8||865.7||0
1629713860000|2021-08-23 10:17:40|865.6||865.7||865.8||865.5||0
1629713880000|2021-08-23 10:18:00|865.6|865.5|865.7|865.4|865.7|865.5|865.6|865.4|233
1629713890000|2021-08-23 10:18:10|865.6||865.6||865.6||865.6||0
1629713900000|2021-08-23 10:18:20|865.7|865.3|865.5|865.1|865.8|865.3|865.4|865.1|262
1629713910000|2021-08-23 10:18:30||865||865||865||864.9|0
1629713920000|2021-08-23 10:18:40|865.6|865.1|865.6|865.1|865.6|865.1|865.6|865.1|60
1629713930000|2021-08-23 10:18:50|865.4|865|865.4|864.9|865.4|865|865.4|864.9|1000
1629713940000|2021-08-23 10:19:00|865.3|864.8|865.3|864.8|865.3|864.8|865.2|864.8|0
1629713960000|2021-08-23 10:19:20|865.4|865|865.3|865|865.4|865|865.3|865|0
1629713970000|2021-08-23 10:19:30|865.4|865.1|865.3|865.1|865.4|865.1|865.3|865.1|0
1629714010000|2021-08-23 10:20:10||865.2||865.1||865.2||865.1|3
1629714020000|2021-08-23 10:20:20|865.2|865.2|865.6|865.1|865.6|865.3|865.2|865.1|119
1629714030000|2021-08-23 10:20:30|865.5|865|865.5|865|865.5|865|865.5|865|0
1629714080000|2021-08-23 10:21:20|865.6|865.1|865.5|865.1|865.6|865.1|865.5|865.1|1570
1629714100000|2021-08-23 10:21:40|865.4|865.2|865.5|865.2|865.5|865.2|865.4|865.2|0
1629714110000|2021-08-23 10:21:50|865.6|865.3|865.5|865.2|865.8|865.5|865.5|865.2|3204
1629714130000|2021-08-23 10:22:10|865.6||865.6||865.8||865.6||0
1629714150000|2021-08-23 10:22:30|865.5||865.5||865.5||865.5||0
1629714160000|2021-08-23 10:22:40|865.6|865.3|865.8|865.6|865.8|865.6|865.6|865.2|820
1629714170000|2021-08-23 10:22:50|865.9|865.7|865.7|865.4|865.9|865.7|865.7|865.4|438
1629714180000|2021-08-23 10:23:00|865.8|865.5|865.9|865.5|865.9|865.7|865.8|865.5|200
1629714190000|2021-08-23 10:23:10||865.6||865.6||865.6||865.6|0
1629714200000|2021-08-23 10:23:20|866|865.7|866.6|866.1|866.7|866.1|866|865.7|2680
1629714260000|2021-08-23 10:24:20|866.5|865.9|866.1|865.7|866.6|866.2|866.1|865.7|2850
1629714280000|2021-08-23 10:24:40|866.2|865.8|866.3|866|866.3|866|866.2|865.8|534
1629714290000|2021-08-23 10:24:50|866.4|866.1|866.5|866.2|866.5|866.2|866.4|866.1|674
1629714310000|2021-08-23 10:25:10|866.6|866.4|866.6|866.3|867|866.4|866.5|866.2|1766
1629714320000|2021-08-23 10:25:20|866.7|866.4|866.6|866.3|866.9|866.5|866.5|866.2|58
1629714340000|2021-08-23 10:25:40|866.7|866.4|866.7|866.3|866.7|866.4|866.7|866.3|0
1629714350000|2021-08-23 10:25:50|866.8|866.4|866.8|866.6|866.8|866.7|866.8|866.3|167
1629714360000|2021-08-23 10:26:00|866.9|866.7|867|866.7|867|866.7|866.9|866.7|85
1629714370000|2021-08-23 10:26:10|867.1|866.8|867.2|866.7|867.6|867|866.9|866.5|13311
1629714380000|2021-08-23 10:26:20||866.6||866.4||866.6||866.4|10
1629714390000|2021-08-23 10:26:30|867.1|866.3|866.8|866.3|867.1|866.3|866.8|866.3|0
1629714400000|2021-08-23 10:26:40|866.7|866.4|866.4|866|866.7|866.4|866.3|865.9|580
1629714410000|2021-08-23 10:26:50|866.3|865.9|866.5|865.9|866.7|866.1|866.3|865.8|1150
1629714420000|2021-08-23 10:27:00|866.4|865.8|866.2|865.7|866.4|865.9|866.2|865.7|0
1629714430000|2021-08-23 10:27:10||866||866||866||866|0
1629714440000|2021-08-23 10:27:20|866.3|865.9|865.9|865.7|866.3|865.9|865.9|865.7|100
1629714450000|2021-08-23 10:27:30|866|865.6|865.9|865.5|866.1|865.6|865.9|865.4|348
1629714460000|2021-08-23 10:27:40||865.4||865.4||865.4||865.3|0
1629714470000|2021-08-23 10:27:50|866||865.9||866||865.9||0
1629714480000|2021-08-23 10:28:00|865.8|865.3|865.8|865.3|865.8|865.3|865.8|865.3|0
1629714490000|2021-08-23 10:28:10|865.9|865.4|865.9|865.4|865.9|865.4|865.9|865.4|0
1629714500000|2021-08-23 10:28:20|865.8|865.3|865.8|865.3|865.8|865.3|865.8|865.2|0
1629714510000|2021-08-23 10:28:30|865.9||865.9||865.9||865.9||0
1629714520000|2021-08-23 10:28:40|865.8|865.2|865.5|865|865.8|865.2|865.3|865|1890
1629714540000|2021-08-23 10:29:00|865.6|865.1|865.5|865.1|865.7|865.1|865.5|865.1|0
1629714550000|2021-08-23 10:29:10|865.4|865|865.4|865|865.4|865|865.4|865|0
1629714560000|2021-08-23 10:29:20||865.1||865||865.1||865|110
1629714570000|2021-08-23 10:29:30||865.1||865.1||865.1||865.1|0
1629714580000|2021-08-23 10:29:40|865.5|865.2|865.5|865.2|865.5|865.4|865.5|865.2|1273
1629714600000|2021-08-23 10:30:00|865.7|865.3|866|865.6|866|865.6|865.7|865.3|241
1629714620000|2021-08-23 10:30:20|866.1|865.7|866.3|865.8|866.5|865.9|866|865.5|1033
1629714650000|2021-08-23 10:30:50|866.4|865.9|866.4|865.9|866.4|865.9|866.4|865.9|0
1629714660000|2021-08-23 10:31:00|866.3|865.8|866.2|865.8|866.3|865.8|866.2|865.8|0
1629714680000|2021-08-23 10:31:20|866.1|865.7|866|865.4|866.1|865.7|865.7|865.3|22
1629714700000|2021-08-23 10:31:40|865.8||865.8||865.8||865.8||0
1629714710000|2021-08-23 10:31:50|866.1|866|866|865.6|866.2|866|866|865.4|1000
1629714720000|2021-08-23 10:32:00|866.3|865.7|866.5|866|866.5|866|866.3|865.7|205
1629714730000|2021-08-23 10:32:10|||||||||100
1629714740000|2021-08-23 10:32:20|866.6|866.1|867.3|866.5|867.4|866.5|866.6|866.1|0
1629714750000|2021-08-23 10:32:30|867.4||867.4||867.4||867.4||0
1629714760000|2021-08-23 10:32:40|867.5||867.3||867.6||867.3||0
1629714780000|2021-08-23 10:33:00|867.2|866.4|866.9|866.3|867.2|866.4|866.8|866.3|0
1629714790000|2021-08-23 10:33:10|866.8|866.4|867|866.5|867|866.5|866.7|866.4|206
1629714810000|2021-08-23 10:33:30|||||||||10
1629714820000|2021-08-23 10:33:40|867.1|866.6|867|866.5|867.3|866.8|866.9|866.5|1303
1629714830000|2021-08-23 10:33:50||866.6||866.6||866.6||866.6|0
1629714840000|2021-08-23 10:34:00||866.7||866.5||866.7||866.5|147
1629714860000|2021-08-23 10:34:20|866.9|866.4|866.7|866.2|866.9|866.5|866.7|866.2|208
1629714870000|2021-08-23 10:34:30|866.8|866.1|866.8|866.1|866.8|866.1|866.8|866.1|0
1629714880000|2021-08-23 10:34:40|866.7|866|866.4|865.8|866.7|866|866.3|865.8|0
1629714890000|2021-08-23 10:34:50|866.5||866.3||866.5||866.3||0
1629714900000|2021-08-23 10:35:00|866.2|865.7|866.2|865.7|866.2|865.7|866.2|865.7|0
1629714910000|2021-08-23 10:35:10|||||||||20
1629714920000|2021-08-23 10:35:20||865.9||865.9||865.9||865.9|0
1629714930000|2021-08-23 10:35:30|866.3|866|866.7|866.4|866.8|866.5|866.3|866|1024
1629714950000|2021-08-23 10:35:50|866.9|866.5|866.9|866.6|867|866.6|866.9|866.5|1152
1629714960000|2021-08-23 10:36:00|866.8|866.5|866.3|865.8|866.8|866.6|866.3|865.7|893
1629715010000|2021-08-23 10:36:50|866.2|865.7|866|865.6|866.2|865.8|865.9|865.6|2021
1629715020000|2021-08-23 10:37:00||865.7||865.6||865.7||865.6|0
1629715040000|2021-08-23 10:37:20|865.9|865.5|865.9|865.3|866|865.5|865.9|865.3|0
1629715050000|2021-08-23 10:37:30||865.4||865.4||865.4||865.4|0
1629715060000|2021-08-23 10:37:40|866.1|865.5|865.9|865.7|866.2|865.8|865.9|865.5|744
1629715070000|2021-08-23 10:37:50|866.1|865.8|866.4|865.8|866.4|865.8|866.1|865.7|294
1629715080000|2021-08-23 10:38:00|866.3||866.2||866.3||866.2||0
1629715090000|2021-08-23 10:38:10|866.1|865.7|866.1|865.7|866.1|865.7|866.1|865.7|0
1629715110000|2021-08-23 10:38:30|866.2|865.8|866|865.8|866.3|865.8|866|865.8|20
1629715140000|2021-08-23 10:39:00||865.7||865.6||865.7||865.5|0
1629715190000|2021-08-23 10:39:50||865.7||865.6||865.7||865.6|0
1629715200000|2021-08-23 10:40:00||865.7||865.7||865.7||865.7|0
1629715210000|2021-08-23 10:40:10|865.9||865.9||865.9||865.9||0
1629715220000|2021-08-23 10:40:20|866|865.6|866|865.6|866|865.6|865.6|865.2|625
1629715230000|2021-08-23 10:40:30|865.9|865.5|865.9|865.4|865.9|865.5|865.8|865.4|0
1629715280000|2021-08-23 10:41:20|865.8|865.3|865.5|865.2|865.8|865.3|865.4|865.2|858
1629715290000|2021-08-23 10:41:30|865.4||865.4||865.4||865.4||0
1629715300000|2021-08-23 10:41:40|865.5|865.3|865.7|865.3|865.7|865.3|865.5|865.2|1080
1629715310000|2021-08-23 10:41:50|865.6|865.2|865.9|865.3|865.9|865.3|865.6|865.2|0
1629715320000|2021-08-23 10:42:00|865.8|865.4|865.7|865.2|865.8|865.4|865.7|865.2|0
1629715330000|2021-08-23 10:42:10||865.3||865.2||865.3||865.2|0
1629715350000|2021-08-23 10:42:30|865.4|865.3|865.9|865.3|865.9|865.3|865.4|865.3|205
1629715400000|2021-08-23 10:43:20|865.4|865.2|865.4|865.3|865.4|865.3|865.4|865.2|0
1629715410000|2021-08-23 10:43:30|865.3|865.2|865.4|865.2|865.4|865.3|865.3|865.2|212
1629715430000|2021-08-23 10:43:50|865.3|865.1|865.6|865.4|865.6|865.4|865.3|865|1107
1629715440000|2021-08-23 10:44:00|865.8|865.5|866|865.6|866|865.6|865.8|865.5|37
1629715450000|2021-08-23 10:44:10|865.9|865.5|865.7|865.4|866|865.6|865.6|865.1|1177
1629715460000|2021-08-23 10:44:20|865.6||865.5||865.7||865.5||0
1629715470000|2021-08-23 10:44:30|865.4|865.3|865.5|865|865.5|865.3|865.4|865|350
1629715500000|2021-08-23 10:45:00||865.1||865.2||865.2||865.1|0
1629715510000|2021-08-23 10:45:10|865.4|865.1|865|864.6|865.5|865.1|864.9|864.3|474
1629715560000|2021-08-23 10:46:00|865.1|864.7|865.4|865.1|865.5|865.1|865.1|864.7|1124
1629715570000|2021-08-23 10:46:10||865||865.1||865.1||864.9|0
1629715580000|2021-08-23 10:46:20|865.5|865.2|865.9|865.5|865.9|865.5|865.5|865.2|735
1629715630000|2021-08-23 10:47:10|865.7|865.4|865.5|865.3|865.7|865.4|865.5|865.2|174
1629715680000|2021-08-23 10:48:00|865.4|865.2|865.4|865|865.5|865.2|865.3|865|323
1629715690000|2021-08-23 10:48:10|865.5|865.1|865.7|865|865.8|865.3|865.5|864.9|360
1629715720000|2021-08-23 10:48:40|865.4|865.1|865.7|865.4|865.8|865.4|865.3|865.1|732
1629715730000|2021-08-23 10:48:50|865.8|865.5|865.8|865.3|866|865.6|865.8|865.3|173
1629715740000|2021-08-23 10:49:00|865.9|865.4|866|865.6|866|865.6|865.9|865.4|100
1629715750000|2021-08-23 10:49:10|865.9|865.5|866|865.6|866|865.6|865.9|865.5|0
1629715770000|2021-08-23 10:49:30|865.9||866||866||865.9||0
1629715800000|2021-08-23 10:50:00|865.9|865.7|866|865.7|866|865.7|865.9|865.7|0
1629715810000|2021-08-23 10:50:10||865.6||865.7||865.7||865.6|0
1629715830000|2021-08-23 10:50:30|866.1|865.8|866|865.7|866.3|865.8|866|865.7|3226
1629715840000|2021-08-23 10:50:40|865.9|865.6|865.9|865.6|866|865.6|865.9|865.6|0
1629715860000|2021-08-23 10:51:00|866||865.9||866.1||865.9||0
1629715920000|2021-08-23 10:52:00|865.8||865.8||865.8||865.8||0
1629715970000|2021-08-23 10:52:50|865.9|865.7|866.1|865.6|866.1|865.8|865.9|865.6|454
1629715990000|2021-08-23 10:53:10|866|865.7|866|865.8|866|865.8|865.9|865.7|216
1629716020000|2021-08-23 10:53:40|866.1|865.9|866.1|866|866.1|866|866.1|865.9|486
1629716050000|2021-08-23 10:54:10|866.3|866.1|866.3|866.2|866.3|866.2|866.3|866.1|46
1629716060000|2021-08-23 10:54:20||866.1||866.2||866.2||866.1|100
1629716070000|2021-08-23 10:54:30|866.4||866.6||866.6||866.4||48
1629716080000|2021-08-23 10:54:40|866.7||866.7||866.7||866.7||0
1629716090000|2021-08-23 10:54:50||866.3||866.2||866.3||866.2|0
1629716110000|2021-08-23 10:55:10||866.3||866.3||866.3||866.3|0
1629716120000|2021-08-23 10:55:20|866.6|866.4|866.3|866|866.6|866.5|866.3|866|757
1629716130000|2021-08-23 10:55:30|866.2||866.2||866.2||866.2||0
1629716150000|2021-08-23 10:55:50|866.1|865.9|866.2|866|866.4|866|866.1|865.7|3984
1629716160000|2021-08-23 10:56:00|866.1|865.8|866|865.7|866.2|865.9|866|865.7|10
1629716170000|2021-08-23 10:56:10|866.2|865.8|866.3|865.9|866.4|866|866.2|865.8|1639
1629716180000|2021-08-23 10:56:20|866.2||866.2||866.2||866.2||0
1629716200000|2021-08-23 10:56:40|866.1|865.8|866.1|865.7|866.2|865.8|866|865.6|162
1629716210000|2021-08-23 10:56:50|866|865.6|866|865.6|866|865.6|866|865.6|0
1629716220000|2021-08-23 10:57:00|865.9|865.7|866|865.9|866.3|865.9|865.8|865.7|173
1629716230000|2021-08-23 10:57:10|866.2|866|866.3|865.9|866.4|866|866.2|865.9|522
1629716260000|2021-08-23 10:57:40|866.4|866|866.4|866|866.6|866.1|866.4|866|0
1629716280000|2021-08-23 10:58:00|866.3||866.3||866.3||866.3||0
1629716290000|2021-08-23 10:58:10|866.4|866.1|866.4|866.1|866.4|866.2|866.4|866.1|0
1629716310000|2021-08-23 10:58:30|866.7|866.2|867|866.5|867.4|867.2|866.7|866.2|7106
1629716320000|2021-08-23 10:58:40||866.6||866.7||866.7||866.6|0
1629716330000|2021-08-23 10:58:50|867.2|866.8|867.4|866.9|867.5|867|867.2|866.8|816
1629716340000|2021-08-23 10:59:00|867.3|866.8|867.4|867|867.4|867|867.3|866.8|0
1629716350000|2021-08-23 10:59:10||866.9||867||867||866.9|0
1629716360000|2021-08-23 10:59:20|867.2|866.9|867.2|866.9|867.2|867|867.2|866.9|323
1629716380000|2021-08-23 10:59:40|867.1|867.2|867.3|866.9|867.5|867.2|867.1|866.9|3589
1629716390000|2021-08-23 10:59:50|867.4|867|867.6|867|867.7|867|867.4|867|0
1629716540000|2021-08-23 11:02:20|868.4|868|868.1|867.6|868.4|868|868|866.7|2208
1629716550000|2021-08-23 11:02:30|868.2|867.7|868.9|868.4|868.9|868.4|868.2|867.7|882
1629716560000|2021-08-23 11:02:40|868.8|868.3|868.5|868.2|868.8|868.3|868.1|867.7|3755
1629716570000|2021-08-23 11:02:50|868.6|868.3|868.6|868.3|868.6|868.3|868.6|868|1302
1629716580000|2021-08-23 11:03:00|868.5|868.1|868.4|867.7|868.5|868.1|868.3|867.7|525
1629716590000|2021-08-23 11:03:10|868.3|867.5|868.1|867.6|868.3|867.6|868.1|867.5|1200
1629716620000|2021-08-23 11:03:40|868|867.4|867.8|867.4|868|867.4|867.2|866.8|1811
1629716630000|2021-08-23 11:03:50||867.3||867.3||867.3||867.2|0
1629716650000|2021-08-23 11:04:10|867.6|867.4|868|867.5|868|867.5|867.6|867.4|220
1629716660000|2021-08-23 11:04:20|867.8|867.4|867.8|867.3|867.8|867.4|867.7|867.3|0
1629716670000|2021-08-23 11:04:30|867.7|867.2|867.6|867.1|867.7|867.2|867.5|867|200
1629716690000|2021-08-23 11:04:50|867.5|867|867.3|866.8|867.5|867|867.3|866.8|348
1629716700000|2021-08-23 11:05:00|867.5|866.9|867.5|866.9|867.5|866.9|867.5|866.9|50
1629716720000|2021-08-23 11:05:20||866.8||866.8||866.8||866.8|0
1629716730000|2021-08-23 11:05:30|867.4|866.9|867.4|866.9|867.4|866.9|867.3|866.9|0
1629716750000|2021-08-23 11:05:50|867.3|866.8|867.3|866.7|867.3|866.8|867.3|866.6|0
1629716760000|2021-08-23 11:06:00|867.2|866.6|866.9|866.2|867.2|866.6|866.9|866.1|820
1629716770000|2021-08-23 11:06:10|||||||||318
1629716780000|2021-08-23 11:06:20|866.8||866.8||866.8||866.8||0
1629716790000|2021-08-23 11:06:30|866.7|866.3|867.2|866.6|867.3|866.8|866.6|866.3|857
1629716800000|2021-08-23 11:06:40|867.3|866.8|867.1|866.6|867.3|866.8|867.1|866.6|1450
1629716810000|2021-08-23 11:06:50|866.9|866.5|867.1|866.5|867.1|866.5|866.9|866.3|0
1629716820000|2021-08-23 11:07:00|866.8|866.6|867.1|866.6|867.1|866.6|866.8|866.6|1500
1629716830000|2021-08-23 11:07:10|867.2|866.5|867.2|866.6|867.2|866.6|867.2|866.4|0
1629716840000|2021-08-23 11:07:20|867.3|866.7|867.5|866.9|868|867.2|867.3|866.7|3523
1629716850000|2021-08-23 11:07:30|867.7||867.7||867.7||867.7||230
1629716880000|2021-08-23 11:08:00|867.5|866.8|867.5|866.9|867.5|866.9|867.4|866.7|0
1629716900000|2021-08-23 11:08:20|||||||||357
1629717020000|2021-08-23 11:10:20|867.4|866.8|867.4|866.8|867.4|866.8|867.4|866.7|0
1629717040000|2021-08-23 11:10:40|867.3|866.7|867.1|866.6|867.3|866.7|867|866.6|425
1629717050000|2021-08-23 11:10:50|867|866.5|866.6|866|867|866.5|866.6|866|990
1629717130000|2021-08-23 11:12:10|866.5|865.9|866.3|865.6|866.5|865.9|865.7|865.3|11539
1629717170000|2021-08-23 11:12:50|866.4|865.8|866.8|866.2|866.8|866.3|866.4|865.8|822
1629717180000|2021-08-23 11:13:00|866.4|866.1|866.4|866.2|866.7|866.2|866.4|865.8|1066
1629717190000|2021-08-23 11:13:10|866.3|866.1|866.4|866|866.6|866.1|866.3|866|7
1629717210000|2021-08-23 11:13:30|866.3||866.4||866.6||866.3||0
1629717240000|2021-08-23 11:14:00|866.3|865.9|865.9|865.3|866.3|865.9|865.9|865.3|327
1629717250000|2021-08-23 11:14:10|865.8|865.1|865.6|865|865.8|865.1|865.6|865|500
1629717260000|2021-08-23 11:14:20|865.5||865.3||865.5||865.3||0
1629717270000|2021-08-23 11:14:30|865.5|865.1|865.5|865|865.5|865.1|865.3|865|48
1629717290000|2021-08-23 11:14:50|865.7|865.2|865.8|865.3|865.9|865.3|865.7|865.2|576
1629717310000|2021-08-23 11:15:10|866|865.5|866.2|865.6|866.2|865.7|866|865.4|279
1629717350000|2021-08-23 11:15:50|866.3|865.8|866.8|866.1|866.8|866.1|866.3|865.8|0
1629717360000|2021-08-23 11:16:00|866.6|866|866.5|865.9|866.6|866|866.4|865.8|0
1629717370000|2021-08-23 11:16:10|866.6||866.5||866.6||866.5||0
1629717380000|2021-08-23 11:16:20||866.1||866.1||866.1||866.1|0
1629717410000|2021-08-23 11:16:50|866.4|866|866.4|865.8|866.4|866|866.4|865.8|0
1629717460000|2021-08-23 11:17:40|866|865.9|866.4|866|866.4|866|866|865.9|100
1629717470000|2021-08-23 11:17:50|866.3|865.9|866.3|865.8|866.3|865.9|866.3|865.8|0
1629717480000|2021-08-23 11:18:00|866.2||866.1||866.2||866.1||0
1629717490000|2021-08-23 11:18:10|866.3|865.9|866.4|865.9|866.4|866.1|866.2|865.9|1630
1629717540000|2021-08-23 11:19:00|866||866||866||866||0
1629717550000|2021-08-23 11:19:10|866.4|865.8|866.5|866|866.5|866|866.4|865.8|25
1629717580000|2021-08-23 11:19:40||866.1||866.1||866.1||866.1|0
1629717630000|2021-08-23 11:20:30|866.4|866|866.1|865.7|866.4|866|866.1|865.7|1261
1629717640000|2021-08-23 11:20:40|866.3|865.6|866|865.6|866.3|865.6|866|865.6|0
1629717650000|2021-08-23 11:20:50|866.1||866||866.1||866||0
1629717660000|2021-08-23 11:21:00|865.9|865.8|865.9|865.8|865.9|865.8|865.8|865.6|515
1629717670000|2021-08-23 11:21:10|866|865.9|865.8|865.6|866|865.9|865.8|865.6|1295
1629717680000|2021-08-23 11:21:20|865.9|865.7|866.1|865.9|866.4|866.1|865.9|865.6|2890
1629717690000|2021-08-23 11:21:30|866|865.8|866|865.6|866|865.8|866|865.6|267
1629717710000|2021-08-23 11:21:50||865.7||865.7||865.7||865.7|0
1629717720000|2021-08-23 11:22:00|866.1|865.8|866.1|865.8|866.1|865.9|866.1|865.8|838
1629717740000|2021-08-23 11:22:20|866|865.9|866.1|865.7|866.1|865.9|865.9|865.7|705
1629717750000|2021-08-23 11:22:30||865.8||865.8||866||865.8|1561
1629717760000|2021-08-23 11:22:40|866|865.7|865.8|865.6|866|865.7|865.8|865.6|0
1629717780000|2021-08-23 11:23:00|865.7|865.4|865.7|865.3|865.7|865.4|865.7|865.3|736
1629717800000|2021-08-23 11:23:20|865.8|865.4|866.1|865.7|866.1|865.8|865.8|865.4|1042
1629717810000|2021-08-23 11:23:30|866||866.1||866.1||866||0
1629717820000|2021-08-23 11:23:40|865.7|865.6|865.7|865.2|866.1|865.7|865.7|865.2|3500
1629717830000|2021-08-23 11:23:50|865.6||865.7||865.7||865.6||0
1629717840000|2021-08-23 11:24:00|865.6||865.6||865.6||865.6||0
1629717850000|2021-08-23 11:24:10|865.5|865.1|865.4|865.1|865.5|865.1|865.3|865.1|0
1629717860000|2021-08-23 11:24:20|865.5|865.2|866|865.4|866|865.5|865.5|865.2|129
1629717890000|2021-08-23 11:24:50|||||||||50
1629717920000|2021-08-23 11:25:20||865.5||865.6||865.6||865.5|0
1629717930000|2021-08-23 11:25:30|866.1|865.7|866.1|865.7|866.1|865.7|866.1|865.7|0
1629717990000|2021-08-23 11:26:30|866|865.8|865.9|865.5|866.1|865.8|865.6|865.5|2460
1629718000000|2021-08-23 11:26:40|865.8||865.8||865.8||865.7||0
1629718030000|2021-08-23 11:27:10|865.7|865.4|865.5|865.2|865.7|865.4|865.4|865.1|1275
1629718040000|2021-08-23 11:27:20|865.6||865.6||865.6||865.6||0
1629718060000|2021-08-23 11:27:40|865.8|865.3|865.8|865.3|865.9|865.6|865.7|865.3|602
1629718070000|2021-08-23 11:27:50||865.2||865.2||865.2||865.2|0
1629718110000|2021-08-23 11:28:30||865.3||865.3||865.3||865.3|0
1629718120000|2021-08-23 11:28:40|865.7|865.7|865.7|865.4|865.9|865.7|865.7|865.3|1670
1629718130000|2021-08-23 11:28:50|865.9|865.5|865.9|865.6|866.1|865.6|865.9|865.5|251
1629718140000|2021-08-23 11:29:00|866.1|865.7|866.1|865.8|866.1|865.8|866.1|865.7|326
1629718160000|2021-08-23 11:29:20|866|865.7|865.8|865.6|866|865.7|865.8|865.6|6
1629718170000|2021-08-23 11:29:30|865.9||865.9||865.9||865.9||0
1629718200000|2021-08-23 11:30:00|865.8|865.5|865.7|865.4|865.8|865.5|865.7|865.3|1000
1629718220000|2021-08-23 11:30:20|865.8|865.5|865.9|865.4|865.9|865.6|865.8|865.4|331
1629718240000|2021-08-23 11:30:40|865.8|865.3|865.7|865.3|865.8|865.3|865.7|865.2|0
1629718250000|2021-08-23 11:30:50||865.4||865.4||865.4||865.4|0
1629718260000|2021-08-23 11:31:00|865.6||865.7||865.7||865.6||0
1629718270000|2021-08-23 11:31:10||865.5||865.4||865.5||865.4|0
1629718280000|2021-08-23 11:31:20|865.8|865.5|865.8|865.4|866|865.6|865.7|865.4|637
1629718290000|2021-08-23 11:31:30|865.9|865.5|865.7|865.4|866|865.5|865.7|865.4|0
1629718310000|2021-08-23 11:31:50|||||||||120
1629718320000|2021-08-23 11:32:00|865.6|865.5|865.7|865.5|865.7|865.5|865.6|865.5|0
1629718330000|2021-08-23 11:32:10|865.9|865.6|865.9|865.5|866|865.6|865.9|865.5|253
1629718340000|2021-08-23 11:32:20||865.6||865.7||865.7||865.6|0
1629718370000|2021-08-23 11:32:50|866|865.8|866|865.7|866|865.8|866|865.7|58
1629718380000|2021-08-23 11:33:00|865.9|865.6|865.7|865.5|865.9|865.6|865.7|865.5|202
1629718390000|2021-08-23 11:33:10|865.8|865.4|865.6|865.3|865.8|865.5|865.4|865.3|1581
1629718400000|2021-08-23 11:33:20|865.5|865.1|865.3|865.1|865.5|865.2|865.3|865.1|185
1629718420000|2021-08-23 11:33:40||865.2||865.1||865.2||865.1|0
1629718440000|2021-08-23 11:34:00|865.4|865.2|865.3|865.1|865.5|865.2|865.3|865.1|500
1629718460000|2021-08-23 11:34:20|865.4|865.2|865.5|865.2|865.7|865.2|865.4|865.1|111
1629718470000|2021-08-23 11:34:30||865.1||865.1||865.1||865.1|0
1629718490000|2021-08-23 11:34:50|865.4||865.4||865.4||865.4||0
1629718500000|2021-08-23 11:35:00||865.2||865.2||865.2||865.2|0
1629718510000|2021-08-23 11:35:10|865.6|865.5|865.7|865.5|865.7|865.5|865.6|865.5|1349
1629718540000|2021-08-23 11:35:40|865.8|865.6|865.9|865.6|866|865.6|865.8|865.6|21
1629718590000|2021-08-23 11:36:30|866|865.7|865.9|865.8|866|865.8|865.9|865.7|1803
1629718600000|2021-08-23 11:36:40|866|865.9|866.1|865.8|866.1|865.9|866|865.8|14552
1629718620000|2021-08-23 11:37:00|866|865.9|865.7|865.5|866|865.9|865.7|865.5|6229
1629718630000|2021-08-23 11:37:10|865.9|865.6|866.1|865.6|866.1|865.8|865.9|865.6|668
1629718650000|2021-08-23 11:37:30||865.8||865.8||865.8||865.8|0
1629718660000|2021-08-23 11:37:40|866|865.7|865.7|865.5|866|865.7|865.7|865.5|9
1629718700000|2021-08-23 11:38:20|865.6|865.3|865.6|865.2|865.6|865.3|865.5|865.1|147
1629718710000|2021-08-23 11:38:30|865.5|865.1|865.5|865.1|865.5|865.2|865.5|865|0
1629718730000|2021-08-23 11:38:50|865.4|865|866|865.5|866|865.5|865.4|865|17
1629718740000|2021-08-23 11:39:00|866.1|865.6|866|865.6|866.1|865.7|866|865.6|0
1629718750000|2021-08-23 11:39:10|866.1|865.7|866.1|865.7|866.1|865.8|866|865.6|200
1629718760000|2021-08-23 11:39:20||865.8||865.8||865.8||865.7|500
1629718780000|2021-08-23 11:39:40||865.9||865.8||865.9||865.8|0
1629718790000|2021-08-23 11:39:50||865.9||865.9||865.9||865.9|4
1629718850000|2021-08-23 11:40:50|866|865.8|866|865.6|866|865.8|865.9|865.6|1480
1629718860000|2021-08-23 11:41:00|866.1|865.7|865.9|865.7|866.1|865.7|865.8|865.6|1000
1629718880000|2021-08-23 11:41:20|866|865.8|866|865.7|866.1|865.8|866|865.7|400
1629718890000|2021-08-23 11:41:30|865.9|865.6|866.1|865.7|866.1|865.9|865.9|865.6|501
1629718900000|2021-08-23 11:41:40|865.9||865.9||865.9||865.9||0
1629718940000|2021-08-23 11:42:20|865.8|865.6|865.8|865.6|865.8|865.6|865.8|865.6|1980
1629718950000|2021-08-23 11:42:30|865.9|865.7|865.8|865.5|865.9|865.7|865.7|865.3|346
1629718960000|2021-08-23 11:42:40|865.9||865.9||865.9||865.9||0
1629718970000|2021-08-23 11:42:50||865.6||865.6||865.7||865.5|0
1629718980000|2021-08-23 11:43:00|865.8|865.5|865.8|865.5|865.8|865.5|865.8|865.5|0
1629718990000|2021-08-23 11:43:10|865.7|865.4|865.4|865.1|865.7|865.4|865.4|865.1|174
1629719000000|2021-08-23 11:43:20|865.3||865.3||865.3||865.3||0
1629719010000|2021-08-23 11:43:30|865.2|865.2|865.4|865.1|865.4|865.2|865.2|865.1|1572
1629719020000|2021-08-23 11:43:40|865.3||865.3||865.3||865.3||0
1629719040000|2021-08-23 11:44:00|865.2||865.2||865.2||865.2||0
1629719050000|2021-08-23 11:44:10|865.3|865.2|865.3|865.1|865.3|865.2|865.3|865.1|282
1629719070000|2021-08-23 11:44:30|865.2||865.3||865.3||865.2||0
1629719100000|2021-08-23 11:45:00|865.2||865.3||865.3||865.2||202
1629719120000|2021-08-23 11:45:20|865.4||865.3||865.4||865.3||1100
1629719130000|2021-08-23 11:45:30|865.2||865.3||865.3||865.2||233
1629719170000|2021-08-23 11:46:10|865.2||865.2||865.3||865.2||171
1629719180000|2021-08-23 11:46:20|865.1|865|864.9|864.4|865.1|865|864.8|864.3|3441
1629719210000|2021-08-23 11:46:50|864.8|864.3|864.8|864.3|864.8|864.3|864.8|864.2|0
1629719220000|2021-08-23 11:47:00|864.7|864.4|864.5|864.2|864.7|864.4|864.5|864.2|70
1629719230000|2021-08-23 11:47:10|864.4||864.4||864.4||864.4||500
1629719250000|2021-08-23 11:47:30|864.3|864|864|863.7|864.3|864|864|863.4|1571
1629719260000|2021-08-23 11:47:40|864.2|863.8|864.2|863.7|864.3|864|864.1|863.6|1108
1629719280000|2021-08-23 11:48:00|864.1||864.2||864.2||864.1||0
1629719310000|2021-08-23 11:48:30|864.1|863.8|865|864.5|865|864.5|864.1|863.8|779
1629719320000|2021-08-23 11:48:40|864.9|864.4|864.6|864|864.9|864.4|864.6|864|0
1629719330000|2021-08-23 11:48:50||863.9||864||864||863.8|0
1629719350000|2021-08-23 11:49:10||864.1||864.1||864.1||864.1|0
1629719360000|2021-08-23 11:49:20|864.5||864.5||864.5||864.5||0
1629719370000|2021-08-23 11:49:30|864.6|864.2|864.7|864.5|864.7|864.5|864.6|864.2|354
1629719380000|2021-08-23 11:49:40|864.9|864.6|864.8|864.3|865|864.7|864.6|864.1|992
1629719390000|2021-08-23 11:49:50||864.4||864.5||864.5||864.4|0
1629719400000|2021-08-23 11:50:00|864.7|864.4|864.8|864.1|864.8|864.4|864.5|864.1|239
1629719430000|2021-08-23 11:50:30|864.7|864.2|864.7|864.1|864.7|864.2|864.7|864.1|0
1629719480000|2021-08-23 11:51:20||864||864.1||864.1||863.9|0
1629719490000|2021-08-23 11:51:30||864.2||864.2||864.2||864.2|0
1629719510000|2021-08-23 11:51:50|864.6|864.3|864.5|864.1|864.6|864.3|864.5|864.1|1306
1629719520000|2021-08-23 11:52:00|864.4|864.2|864.5|864.2|864.5|864.3|864.4|864.2|0
1629719530000|2021-08-23 11:52:10|864.6|864.3|864.6|864.4|864.9|864.5|864.6|864.3|1147
1629719540000|2021-08-23 11:52:20|864.8|864.5|864.9|864.4|864.9|864.5|864.8|864.4|31
1629719550000|2021-08-23 11:52:30|||||||||200
1629719700000|2021-08-23 11:55:00|865|864.5|864.9|864.6|865|864.7|864.9|864.5|446
1629719710000|2021-08-23 11:55:10||864.7||864.7||864.7||864.7|0
1629719720000|2021-08-23 11:55:20|865|864.8|865|864.7|865|864.9|864.9|864.5|1047
1629719730000|2021-08-23 11:55:30|864.9||865||865||864.9||0
1629719750000|2021-08-23 11:55:50|864.9|864.6|864.9|864.6|865|864.6|864.7|864.4|34
1629719780000|2021-08-23 11:56:20|||||||||120
1629719790000|2021-08-23 11:56:30|864.8|864.3|864.7|864.4|864.8|864.4|864.7|864.3|2000
1629719800000|2021-08-23 11:56:40|864.8||864.7||864.9||864.7||140
1629719820000|2021-08-23 11:57:00|864.6|864.3|864.5|864.1|864.6|864.4|864.4|864.1|299
1629719830000|2021-08-23 11:57:10|864.4||864.4||864.4||864.4||0
1629719850000|2021-08-23 11:57:30|864.6|864.2|864.8|864.2|864.9|864.2|864.4|864.2|1208
1629719860000|2021-08-23 11:57:40|864.9|864.4|864.9|864.4|864.9|864.4|864.9|864.4|0
1629719870000|2021-08-23 11:57:50||864.5||864.5||864.5||864.5|0
1629719880000|2021-08-23 11:58:00|864.7|864.4|864.7|864.4|864.7|864.4|864.7|864.4|0
1629719900000|2021-08-23 11:58:20|864.6||864.7||864.7||864.6||0
1629719940000|2021-08-23 11:59:00|864.6||864.7||864.7||864.6||0
1629719960000|2021-08-23 11:59:20|864.6|864.5|864.3|863.9|864.6|864.5|864|863.9|1986
1629719970000|2021-08-23 11:59:30||863.8||864||864||863.7|0
1629719980000|2021-08-23 11:59:40|864.4||864.4||864.4||864.4||0
1629719990000|2021-08-23 11:59:50|864.5|864.1|864.4|864|864.9|864.3|864.4|864|204
1629720000000|2021-08-23 12:00:00|864.5||864.4||864.5||864.4||0
1629720010000|2021-08-23 12:00:10|864.5|864.1|864.5|864.1|864.5|864.1|864.5|864.1|0
1629720020000|2021-08-23 12:00:20|864.4|864|864.5|864.1|864.5|864.1|864.4|864|0
1629720030000|2021-08-23 12:00:30|864.4|864|864.4|864.1|864.5|864.1|864.4|864|590
1629720040000|2021-08-23 12:00:40|864.5|864.2|864.7|864.6|864.9|864.6|864.5|864.2|604
1629720050000|2021-08-23 12:00:50|864.9|864.5|864.9|864.6|865|864.6|864.9|864.5|7
1629720070000|2021-08-23 12:01:10|864.8||864.8||864.8||864.8||400
1629720100000|2021-08-23 12:01:40|864.7|864.5|864.4|864.2|864.7|864.5|864.4|864.2|685
1629720110000|2021-08-23 12:01:50|864.5||864.5||864.6||864.5||0
1629720120000|2021-08-23 12:02:00|864.4||864.4||864.5||864.4||0
1629720130000|2021-08-23 12:02:10|864.5||864.3||864.5||864.3||0
1629720140000|2021-08-23 12:02:20|864.4||864.3||864.4||864.3||0
1629720150000|2021-08-23 12:02:30|864.2|864.1|864.3|864.1|864.3|864.1|864|863.8|1563
1629720160000|2021-08-23 12:02:40|864.5|864.2|864.6|864.1|864.6|864.2|864.5|864.1|597
1629720190000|2021-08-23 12:03:10|864.7|864.3|864.8|864.3|864.8|864.3|864.7|864.3|0
1629720200000|2021-08-23 12:03:20|864.9|864.8|864.8|864.2|864.9|864.8|864.4|864.2|5178
1629720210000|2021-08-23 12:03:30|864.7||864.7||864.7||864.7||0
1629720260000|2021-08-23 12:04:20|864.8|864.3|864.4|864.1|864.8|864.4|864.4|864.1|1785
1629720270000|2021-08-23 12:04:30|864.5|864.2|864.4|864.2|864.6|864.3|864.4|864.2|1375
1629720310000|2021-08-23 12:05:10|864.3|864|864.1|863.9|864.3|864|864.1|863.9|200
1629720320000|2021-08-23 12:05:20|864.2||864.1||864.2||864.1||0
1629720340000|2021-08-23 12:05:40|864||864||864||864||0
1629720360000|2021-08-23 12:06:00|863.9|863.7|863.8|863.6|864|863.7|863.8|863.6|767
1629720390000|2021-08-23 12:06:30|863.7|863.4|863.8|863.4|863.8|863.4|863.7|863.1|648
1629720400000|2021-08-23 12:06:40|863.6||863.6||863.6||863.6||230
1629720420000|2021-08-23 12:07:00|863.5|863.2|863.5|863.1|863.6|863.3|863.3|863.1|3430
1629720430000|2021-08-23 12:07:10||863.2||863.2||863.2||863.2|0
1629720450000|2021-08-23 12:07:30|863.4|863.1|863.5|863.1|863.5|863.1|863.4|863|0
1629720500000|2021-08-23 12:08:20|863.6|863.2|863.5|863.4|863.6|863.4|863.5|863.2|1131
1629720510000|2021-08-23 12:08:30||863.3||863.2||863.3||863.2|220
1629720520000|2021-08-23 12:08:40||863.1||863.1||863.1||863.1|0
1629720550000|2021-08-23 12:09:10|863.4||863.4||863.4||863.4||0
1629720560000|2021-08-23 12:09:20|863.3|863|863.4|863|863.4|863|863.3|863|5
1629720570000|2021-08-23 12:09:30||863.1||863.2||863.2||863.1|0
1629720590000|2021-08-23 12:09:50|863.3|863.3|863.8|863.4|863.8|863.6|863.3|863.2|1763
1629720610000|2021-08-23 12:10:10|863.7|863.5|863.8|863.4|863.8|863.5|863.7|863.4|150
1629720620000|2021-08-23 12:10:20|863.7|863.5|863.8|863.5|863.8|863.5|863.7|863.5|0
1629720640000|2021-08-23 12:10:40||863.4||863.4||863.4||863.2|0
1629720660000|2021-08-23 12:11:00|863.7|863.5|863.7|863.4|863.7|863.5|863.6|863.3|256
1629720670000|2021-08-23 12:11:10||863.3||863.2||863.3||863.2|0
1629720690000|2021-08-23 12:11:30||863.3||863.4||863.4||863.3|0
1629720730000|2021-08-23 12:12:10|863.8|863.5|863.7|863.5|863.8|863.6|863.7|863.5|383
1629720740000|2021-08-23 12:12:20||863.6||863.4||863.6||863.4|0
1629720750000|2021-08-23 12:12:30|863.6|863.3|863.8|863.4|863.9|863.5|863.5|863.3|575
1629720800000|2021-08-23 12:13:20|863.9|863.5|864|863.6|864.2|863.8|863.8|863.5|1156
1629720870000|2021-08-23 12:14:30|863.9|863.4|863.8|863.5|863.9|863.5|863.5|863.4|1777
1629720880000|2021-08-23 12:14:40|863.7|863.3|863.7|863.3|863.7|863.3|863.6|863.3|176
1629720890000|2021-08-23 12:14:50|863.6||863.4||863.6||863.4||0
1629720910000|2021-08-23 12:15:10|863.3|863.1|863.3|863.1|863.3|863.1|863.3|863.1|200
1629720950000|2021-08-23 12:15:50|863.2|863|863|862.6|863.2|863|863|862.6|1644
1629720960000|2021-08-23 12:16:00|862.9|862.5|862.9|862.5|862.9|862.5|862.9|862.4|0
1629720990000|2021-08-23 12:16:30||862.6||862.5||862.6||862.5|100
1629721000000|2021-08-23 12:16:40|862.8|862.6|862.8|862.4|862.8|862.6|862.8|862.4|10
1629721010000|2021-08-23 12:16:50|862.9|862.5|862.9|862.5|862.9|862.5|862.9|862.4|0
1629721020000|2021-08-23 12:17:00|862.8|862.4|862.9|862.6|862.9|862.6|862.8|862.4|0
1629721050000|2021-08-23 12:17:30|862.8|862.4|862.5|862.3|862.9|862.6|862.4|862.1|16218
1629721060000|2021-08-23 12:17:40|862.4|862.2|862.4|862.1|862.5|862.2|862.4|862.1|622
1629721080000|2021-08-23 12:18:00||862||862||862||862|0
1629721090000|2021-08-23 12:18:10||862.2||862.2||862.2||862.2|0
1629721100000|2021-08-23 12:18:20|862.3||862.3||862.3||862.3||0
1629721140000|2021-08-23 12:19:00|862.2|862|862.1|861.9|862.2|862|861.8|861.6|2591
1629721160000|2021-08-23 12:19:20|862.2|862|862.3|861.9|862.3|862.1|862.2|861.9|316
1629721170000|2021-08-23 12:19:30|862.2||862.3||862.3||862.2||0
1629721180000|2021-08-23 12:19:40||862||861.9||862||861.9|0
1629721190000|2021-08-23 12:19:50|862.2||862.1||862.2||862.1||0
1629721200000|2021-08-23 12:20:00|862|861.7|862|861.6|862.1|861.7|861.7|861.5|3160
1629721220000|2021-08-23 12:20:20|861.6|861.7|861.9|861.5|862|861.7|861.6|861.5|3795
1629721230000|2021-08-23 12:20:30|862|861.9|861.5|861.3|862|861.9|861.5|861.3|2700
1629721250000|2021-08-23 12:20:50|861.4|861.1|861.3|860.8|861.4|861.1|861.3|860.7|967
1629721270000|2021-08-23 12:21:10|861.2|860.6|861|860.5|861.2|860.6|861|860.4|0
1629721280000|2021-08-23 12:21:20|861.1||861||861.1||861||200
1629721300000|2021-08-23 12:21:40|860.9|860.6|860.8|860.5|861|860.6|860.8|860.4|0
1629721310000|2021-08-23 12:21:50|861|860.6|861.5|861.1|861.5|861.2|861|860.5|2656
1629721400000|2021-08-23 12:23:20|861.6|861.2|861.7|861.4|862.1|861.7|861.6|861.2|1084
1629721410000|2021-08-23 12:23:30|861.8||861.8||861.8||861.8||0
1629721450000|2021-08-23 12:24:10|861.7|861.3|861.4|861.2|861.7|861.3|861.4|861|414
1629721510000|2021-08-23 12:25:10|861.5|861.3|861.5|861.3|861.8|861.4|861.5|861.2|3038
1629721520000|2021-08-23 12:25:20|861.6|861.4|861.6|861.3|861.6|861.5|861.6|861.3|203
1629721530000|2021-08-23 12:25:30|861.7|861.5|861.9|861.5|862|861.7|861.7|861.5|376
1629721550000|2021-08-23 12:25:50|862|861.6|861.9|861.5|862|861.6|861.9|861.5|0
1629721560000|2021-08-23 12:26:00|862|861.6|861.9|861.5|862|861.6|861.9|861.5|0
1629721580000|2021-08-23 12:26:20|861.8|861.3|861.7|861.5|861.8|861.5|861.6|861.3|8
1629721650000|2021-08-23 12:27:30|861.8|861.6|861.7|861.6|861.8|861.7|861.7|861.5|232
1629721660000|2021-08-23 12:27:40|861.9|861.8|861.9|861.8|862.2|861.9|861.9|861.8|1580
1629721670000|2021-08-23 12:27:50|862.1||862||862.1||862||203
1629721680000|2021-08-23 12:28:00|862.1|861.9|862.5|861.9|862.5|861.9|862.1|861.9|150
1629721700000|2021-08-23 12:28:20|862.6|862.1|862.8|862.2|863.2|862.2|862.6|862.1|0
1629721730000|2021-08-23 12:28:50|862.9|862.3|862.9|862.5|862.9|862.5|862.5|862.2|2390
1629721740000|2021-08-23 12:29:00|862.8|862.6|862.9|862.7|863|862.7|862.8|862.5|300
1629721770000|2021-08-23 12:29:30|862.8|862.5|862.6|862.1|862.8|862.5|862.6|862.1|247
1629721820000|2021-08-23 12:30:20||862.2||862.2||862.2||862.2|232
1629721850000|2021-08-23 12:30:50|862.5|862.1|862.5|862.1|862.5|862.1|862.5|862|0
1629721860000|2021-08-23 12:31:00||862||862.1||862.1||862|0
1629721880000|2021-08-23 12:31:20|862.6|862.2|862.9|862.5|863|862.5|862.6|862.2|1221
1629721910000|2021-08-23 12:31:50|863.1|863|863.3|863|863.6|863.1|863.1|863|643
1629721920000|2021-08-23 12:32:00|863.6|863.1|863.7|863.2|864|863.4|863.6|863.1|552
1629721930000|2021-08-23 12:32:10|863.8|863.3|863.8|863.3|863.8|863.3|863.8|863.3|0
1629721940000|2021-08-23 12:32:20|863.7|863.2|863.6|863.2|863.7|863.3|863.6|863.2|0
1629721950000|2021-08-23 12:32:30|||||||||50
1629721960000|2021-08-23 12:32:40|863.5|863|863.1|863|863.5|863|863.1|863|1146
1629721970000|2021-08-23 12:32:50|863|862.9|863.1|862.7|863.1|862.9|862.7|862.5|14884
1629722040000|2021-08-23 12:34:00|863|862.8|863.7|863|864|863.4|862.9|862.8|12709
1629722050000|2021-08-23 12:34:10||863.1||863.1||863.1||863.1|0
1629722060000|2021-08-23 12:34:20|863.6|863.5|863.7|863.4|863.7|863.5|863.5|863.1|3198
1629722070000|2021-08-23 12:34:30|863.8|863.5|863.7|863.4|863.8|863.6|863.7|863.4|1071
1629722090000|2021-08-23 12:34:50|863.8|863.3|863.7|863.3|863.8|863.3|863.7|863.3|0
1629722100000|2021-08-23 12:35:00|863.8|863.4|863.7|863.4|863.8|863.4|863.7|863.4|0
1629722130000|2021-08-23 12:35:30|863.6|863.3|863.3|863.2|863.6|863.3|863.2|863.1|1814
1629722160000|2021-08-23 12:36:00|863.2|863.1|862.9|862.4|863.3|863.1|862.8|862.4|1307
1629722170000|2021-08-23 12:36:10||862.5||862.3||862.5||862.3|0
1629722240000|2021-08-23 12:37:20|862.8|862.1|862.4|861.9|862.8|862.1|862.4|861.9|2467
1629722260000|2021-08-23 12:37:40|862.3|861.8|862.1|861.7|862.3|861.8|861.9|861.7|1096
1629722270000|2021-08-23 12:37:50|862.3|861.8|862.2|861.7|862.3|861.8|862.2|861.6|0
1629722350000|2021-08-23 12:39:10|862.1|861.6|861.7|861.4|862.1|861.6|861.7|861.1|450
1629722360000|2021-08-23 12:39:20|861.8|861.3|861.7|861.3|861.8|861.5|861.7|861.3|78
1629722370000|2021-08-23 12:39:30|861.8|861.4|861.9|861.7|861.9|861.7|861.8|861.4|533
1629722380000|2021-08-23 12:39:40|861.8|861.6|861.9|861.5|861.9|861.6|861.8|861.5|2188
1629722390000|2021-08-23 12:39:50|861.8|861.6|861.9|861.5|861.9|861.6|861.8|861.5|0
1629722400000|2021-08-23 12:40:00|861.8|861.4|861.8|861.4|861.8|861.4|861.8|861.4|0
1629722410000|2021-08-23 12:40:10|861.7|861.5|861.7|861.5|861.7|861.5|861.7|861.5|0
1629722420000|2021-08-23 12:40:20|861.8||861.7||861.8||861.7||0
1629722450000|2021-08-23 12:40:50|861.6||861.7||861.7||861.6||0
1629722460000|2021-08-23 12:41:00|861.6||861.6||861.7||861.6||500
1629722470000|2021-08-23 12:41:10|861.5|861.4|861.5|861.3|861.5|861.4|861.5|861.3|679
1629722480000|2021-08-23 12:41:20|861.6|861.4|862|861.6|862.1|861.7|861.6|861.4|2906
1629722490000|2021-08-23 12:41:30|861.9|861.5|861.9|861.5|861.9|861.5|861.9|861.5|0
1629722500000|2021-08-23 12:41:40|862|861.6|862|861.6|862|861.6|862|861.5|0
1629722510000|2021-08-23 12:41:50|861.9|861.5|861.9|861.5|861.9|861.5|861.9|861.5|0
1629722520000|2021-08-23 12:42:00|862|861.6|862.7|862.3|862.8|862.4|862|861.6|1048
1629722530000|2021-08-23 12:42:10|862.6||862.6||862.6||862.6||0
1629722550000|2021-08-23 12:42:30|862.8|862.4|862.9|862.4|863|862.9|862.8|862.3|4773
1629722580000|2021-08-23 12:43:00|862.8|862.5|862.9|862.3|862.9|862.5|862.7|862.1|199
1629722590000|2021-08-23 12:43:10|862.8||862.8||862.8||862.7||0
1629722610000|2021-08-23 12:43:30|862.7||862.7||862.7||862.7||0
1629722630000|2021-08-23 12:43:50||862.4||862.4||862.4||862.4|100
1629722640000|2021-08-23 12:44:00|862.6|862.3|862.6|862.1|862.6|862.3|862.6|862.1|0
1629722670000|2021-08-23 12:44:30|862.7|862.2|863.2|862.6|863.3|862.8|862.7|862.2|1090
1629722680000|2021-08-23 12:44:40|863.3|862.7|863.1|862.6|863.4|862.8|863.1|862.6|130
1629722690000|2021-08-23 12:44:50|863||863||863||863||0
1629722710000|2021-08-23 12:45:10|862.9|862.5|863|862.4|863|862.5|862.9|862.4|0
1629722730000|2021-08-23 12:45:30|863.3|862.5|863.1|862.6|863.3|862.6|863.1|862.5|900
1629722740000|2021-08-23 12:45:40|863|862.5|863|862.4|863|862.5|863|862.4|0
1629722760000|2021-08-23 12:46:00|862.9|862.3|862.8|862.3|862.9|862.3|862.8|862.2|0
1629722770000|2021-08-23 12:46:10|862.4|862.2|862.4|862|862.6|862.2|862.4|861.9|0
1629722780000|2021-08-23 12:46:20|862.6|861.9|862|861.7|862.6|861.9|862|861.7|1250
1629722790000|2021-08-23 12:46:30|862.2|861.8|862.5|862|862.5|862|861.8|861.6|3001
1629722800000|2021-08-23 12:46:40|862.4|862.1|862.4|862|862.4|862.1|862.4|862|0
1629722810000|2021-08-23 12:46:50||862.1||862||862.1||862|0
1629722820000|2021-08-23 12:47:00||862.1||862.1||862.1||862|0
1629722830000|2021-08-23 12:47:10||862||862.1||862.1||862|0
1629722840000|2021-08-23 12:47:20||862||861.9||862||861.8|0
1629722880000|2021-08-23 12:48:00|862.3|861.8|862.3|861.8|862.3|861.8|862.3|861.7|0
1629722890000|2021-08-23 12:48:10|862.1||862||862.1||862||0
1629722930000|2021-08-23 12:48:50|862.1|861.9|862.4|861.9|862.8|862.2|862.1|861.8|3200
1629722940000|2021-08-23 12:49:00|862.3||862.4||862.4||862.3||0
1629722960000|2021-08-23 12:49:20|862.3||862.4||862.4||862.3||0
1629722970000|2021-08-23 12:49:30|862.3|862|861.9|861.5|862.5|862.1|861.9|861.5|3242
1629722980000|2021-08-23 12:49:40||861.6||861.6||861.6||861.6|0
1629722990000|2021-08-23 12:49:50||861.5||861.6||861.6||861.5|0
1629723010000|2021-08-23 12:50:10||861.5||861.6||861.6||861.5|0
1629723020000|2021-08-23 12:50:20|861.8|861.5|861.8|861.6|861.8|861.6|861.8|861.5|0
1629723060000|2021-08-23 12:51:00|861.7|861.5|861.7|861.2|861.7|861.5|861.4|861.1|143
1629723070000|2021-08-23 12:51:10||861.1||861.2||861.2||861|0
1629723090000|2021-08-23 12:51:30||861.3||861.3||861.3||861.3|0
1629723110000|2021-08-23 12:51:50||861.4||861.4||861.4||861.4|0
1629723120000|2021-08-23 12:52:00|861.6|861.3|861.5|861.3|861.6|861.3|861.5|861.3|0
1629723130000|2021-08-23 12:52:10|861.4|861.2|861.3|861|861.4|861.2|861.3|861|0
1629723150000|2021-08-23 12:52:30|861.2||861.3||861.3||861.2||0
1629723160000|2021-08-23 12:52:40|861|860.9|860.9|860.4|861|860.9|860.8|860.3|7647
1629723170000|2021-08-23 12:52:50||860.5||860.5||860.5||860.4|0
1629723190000|2021-08-23 12:53:10|860.8|860.4|860.9|860.4|860.9|860.6|860.6|860.4|263
1629723200000|2021-08-23 12:53:20|860.8|860.3|860.7|860.3|860.8|860.3|860.7|860.3|0
1629723210000|2021-08-23 12:53:30|860.8|860.4|860.7|860.3|860.8|860.4|860.6|860.3|0
1629723220000|2021-08-23 12:53:40|860.6||860.5||860.6||860.5||0
1629723230000|2021-08-23 12:53:50|860.6|860.4|860.7|860.4|860.7|860.4|860.6|860.3|1000
1629723240000|2021-08-23 12:54:00||860.3||860.4||860.4||860.3|0
1629723250000|2021-08-23 12:54:10|860.6|860.5|860.7|860.3|860.7|860.5|860.6|860.3|281
1629723260000|2021-08-23 12:54:20||860.4||860.3||860.4||860.3|0
1629723270000|2021-08-23 12:54:30||860.4||860.4||860.4||860.3|0
1629723290000|2021-08-23 12:54:50|860.6|860.3|860.6|860.4|860.6|860.4|860.5|860.3|473
1629723310000|2021-08-23 12:55:10|860.7|860.5|860.7|860.4|860.7|860.5|860.7|860.3|1408
1629723320000|2021-08-23 12:55:20|860.8|860.5|860.8|860.4|860.9|860.6|860.8|860.4|487
1629723330000|2021-08-23 12:55:30|860.9||860.8||860.9||860.8||0
1629723340000|2021-08-23 12:55:40|860.7|860.3|860.7|860.3|860.7|860.3|860.7|860.3|0
1629723350000|2021-08-23 12:55:50||860.4||860.3||860.5||860.3|439
1629723360000|2021-08-23 12:56:00|860.8|860.4|860.9|860.4|861|860.7|860.7|860.3|1050
1629723380000|2021-08-23 12:56:20|861|860.5|860.9|860.6|861|860.6|860.9|860.5|482
1629723390000|2021-08-23 12:56:30|861.2|860.7|861.6|861.1|861.6|861.1|861.1|860.7|6245
1629723400000|2021-08-23 12:56:40||861||861.1||861.1||861|0
1629723410000|2021-08-23 12:56:50|861.4||861.4||861.4||861.4||0
1629723420000|2021-08-23 12:57:00|861.6|861.2|861.9|861.3|861.9|861.5|861.6|861.2|232
1629723430000|2021-08-23 12:57:10|862|861.5|861.9|861.5|862|861.6|861.9|861.5|0
1629723440000|2021-08-23 12:57:20|861.8|861.6|861.9|861.6|861.9|861.6|861.8|861.6|0
1629723450000|2021-08-23 12:57:30|861.8|861.5|861.8|861.5|861.8|861.5|861.7|861.5|0
1629723460000|2021-08-23 12:57:40|861.9||861.8||861.9||861.8||0
1629723470000|2021-08-23 12:57:50|861.7||861.7||861.8||861.6||0
1629723480000|2021-08-23 12:58:00|861.6||861.6||861.6||861.6||0
1629723490000|2021-08-23 12:58:10|861.7|861.4|861.7|861.4|861.7|861.4|861.7|861.4|14
1629723500000|2021-08-23 12:58:20|861.6|861.3|861.5|861|861.6|861.3|861.4|861|391
1629723510000|2021-08-23 12:58:30||861.2||861.2||861.2||861.2|0
1629723530000|2021-08-23 12:58:50|861.4|861|861.3|860.8|861.4|861|861.3|860.7|9
1629723540000|2021-08-23 12:59:00|861.2|860.7|861|860.4|861.2|860.7|861|860.4|0
1629723550000|2021-08-23 12:59:10||860.3||860.4||860.4||860.3|0
1629723560000|2021-08-23 12:59:20|860.7|860.3|860.7|860.3|860.7|860.3|860.7|860.3|0
1629723570000|2021-08-23 12:59:30|860.6||860.6||860.6||860.6||0
1629723610000|2021-08-23 13:00:10||860.4||860.4||860.4||860.4|0
1629723620000|2021-08-23 13:00:20|860.5|860.3|860.9|860.5|861.1|860.7|860.5|860.3|1435
1629723630000|2021-08-23 13:00:30||860.4||860.4||860.4||860.4|469
1629723640000|2021-08-23 13:00:40||860.3||860.3||860.3||860.3|40
1629723650000|2021-08-23 13:00:50|860.8||860.6||860.8||860.5||291
1629723660000|2021-08-23 13:01:00|860.5||860.5||860.6||860.5||186
1629723680000|2021-08-23 13:01:20|860.4|860.2|859.9|859.5|860.4|860.2|859.8|859.4|6056
1629723690000|2021-08-23 13:01:30|859.8|859.4|859.8|859.4|859.8|859.4|859.8|859.4|0
1629723700000|2021-08-23 13:01:40|859.7|859.5|859.5|859.1|859.7|859.5|859.5|859.1|2154
1629723710000|2021-08-23 13:01:50|859.7|859.2|859.8|859.4|859.8|859.4|859.7|859.1|0
1629723720000|2021-08-23 13:02:00|859.7|859.3|859.8|859.4|859.8|859.4|859.7|859.2|500
1629723730000|2021-08-23 13:02:10|859.7|859.3|859.8|859.2|859.8|859.3|859.7|859.2|153
1629723740000|2021-08-23 13:02:20|859.7||859.7||859.7||859.7||0
1629723760000|2021-08-23 13:02:40|859.6|859.1|859.3|859.1|859.6|859.1|859.3|859.1|1222
1629723770000|2021-08-23 13:02:50|859.4||859.4||859.4||859.4||0
1629723780000|2021-08-23 13:03:00|859.5|859.2|859.5|859.2|859.5|859.4|859.4|859.1|2902
1629723790000|2021-08-23 13:03:10||859.3||859.2||859.3||859.2|500
1629723810000|2021-08-23 13:03:30|859.6|859.3|859.9|859.8|860.3|859.8|859.6|859.3|1027
1629723850000|2021-08-23 13:04:10|860|859.9|860|859.8|860|859.9|860|859.8|240
1629723870000|2021-08-23 13:04:30|860.2|859.9|860.2|859.9|860.6|860.1|860.2|859.8|204
1629723880000|2021-08-23 13:04:40|860.3|859.8|860.2|859.7|860.3|859.8|859.9|859.4|502
1629723890000|2021-08-23 13:04:50|860.1|859.6|860.1|859.7|860.2|859.7|860.1|859.6|0
1629723900000|2021-08-23 13:05:00||859.6||859.6||859.6||859.6|0
1629723920000|2021-08-23 13:05:20|860||859.9||860||859.8||86
1629723930000|2021-08-23 13:05:30|860|859.7|860|859.6|860|859.7|859.9|859.5|380
1629723940000|2021-08-23 13:05:40||859.7||859.6||859.7||859.6|0
1629723950000|2021-08-23 13:05:50||859.7||859.7||859.7||859.7|200
1629723960000|2021-08-23 13:06:00|859.9|859.6|859.6|859.4|859.9|859.6|859.6|859.3|466
1629723970000|2021-08-23 13:06:10|859.7|859.3|859.5|859.1|859.7|859.3|859.4|859|125
1629723980000|2021-08-23 13:06:20||859.2||859||859.2||859|0
1629723990000|2021-08-23 13:06:30|859.4|859.1|859.5|859.1|859.5|859.1|859.4|859.1|0
1629724000000|2021-08-23 13:06:40||859||859.1||859.1||859|0
1629724020000|2021-08-23 13:07:00|859.6|859.2|859.9|859.6|860.2|859.7|859.6|859.2|2196
1629724030000|2021-08-23 13:07:10||859.7||859.7||859.7||859.7|0
1629724040000|2021-08-23 13:07:20|859.8|859.6|859.8|859.6|859.8|859.6|859.8|859.6|0
1629724050000|2021-08-23 13:07:30|859.7|859.5|859.7|859.3|859.7|859.5|859.5|859.1|966
1629724060000|2021-08-23 13:07:40|860|859.4|859.8|859.2|860|859.5|859.7|859.2|2344
1629724080000|2021-08-23 13:08:00|859.7|859.1|859.6|859.1|859.7|859.1|859.5|859|729
1629724090000|2021-08-23 13:08:10|859.7||859.5||859.7||859.5||1000
1629724100000|2021-08-23 13:08:20|859.4|859|859.5|859.1|859.5|859.1|859.4|859|0
1629724110000|2021-08-23 13:08:30|859.4|859|859.4|859.1|859.4|859.1|859.4|859|0
1629724120000|2021-08-23 13:08:40|859.6|859.2|859.6|859.2|859.6|859.4|859.6|859.1|373
1629724130000|2021-08-23 13:08:50|859.5|859.1|858.6|858.2|859.5|859.1|858.2|858|30311
1629724140000|2021-08-23 13:09:00|858.7|858.3|858.8|858.3|858.8|858.3|858.7|858.3|0
1629724150000|2021-08-23 13:09:10|858.9|858.4|859.3|858.8|859.4|859.3|858.9|858.4|8988
1629724200000|2021-08-23 13:10:00|859.2|858.9|859.2|858.8|859.2|858.9|859.1|858.7|0
1629724210000|2021-08-23 13:10:10||858.7||858.9||858.9||858.7|0
1629724220000|2021-08-23 13:10:20|859.1|858.8|858.9|858.5|859.1|858.8|858.9|858.4|7
1629724230000|2021-08-23 13:10:30|859|858.6|859.7|859.1|859.8|859.3|859|858.6|3233
1629724240000|2021-08-23 13:10:40|859.6|859|859.5|859.1|859.6|859.1|859.4|858.9|0
1629724270000|2021-08-23 13:11:10|859.4|859|859.4|859|859.4|859|859.2|858.9|1077
1629724280000|2021-08-23 13:11:20|859.5|859.1|859.6|859.3|859.6|859.3|859.5|859.1|594
1629724290000|2021-08-23 13:11:30|859.7|859.4|860|859.7|860|859.7|859.7|859.4|651
1629724310000|2021-08-23 13:11:50|860.2|859.6|860|859.6|860.3|860.1|859.8|859.4|1989
1629724330000|2021-08-23 13:12:10|859.9|859.5|859.8|859.5|859.9|859.5|859.8|859.4|0
1629724340000|2021-08-23 13:12:20||859.4||859.4||859.4||859.4|0
1629724350000|2021-08-23 13:12:30|859.7|859.5|859.8|859.3|859.8|859.5|859.7|859.3|0
1629724360000|2021-08-23 13:12:40|859.6|859.2|859.6|859.3|859.6|859.3|859.6|859.2|0
1629724370000|2021-08-23 13:12:50|859.9|859.8|859.9|859.7|859.9|859.8|859.9|859.6|5499
1629724380000|2021-08-23 13:13:00|860.1|859.8|861|860.4|861|860.4|860.1|859.8|639
1629724390000|2021-08-23 13:13:10|860.9|860.3|861|860.6|861|860.6|860.6|860.3|1170
1629724400000|2021-08-23 13:13:20|860.9|860.5|860.9|860.4|860.9|860.5|860.9|860.4|0
1629724410000|2021-08-23 13:13:30||860.3||860.3||860.3||860.3|0
1629724420000|2021-08-23 13:13:40|861|860.4|860.9|860.4|861|860.4|860.9|860.4|0
1629724430000|2021-08-23 13:13:50||860.6||860.6||860.7||860.6|0
1629724450000|2021-08-23 13:14:10||860.7||860.6||860.7||860.6|0
1629724460000|2021-08-23 13:14:20|860.6|860.5|860.5|860.3|860.6|860.5|860.5|860.1|10098
1629724470000|2021-08-23 13:14:30|860.4|860.2|860.4|860.1|860.4|860.2|860.3|860.1|1442
1629724480000|2021-08-23 13:14:40|860.3|860|860.2|859.7|860.4|860|860.2|859.7|302
1629724490000|2021-08-23 13:14:50|860|859.6|860|859.5|860|859.7|860|859.5|0
1629724530000|2021-08-23 13:15:30|859.8||859.8||859.8||859.8||0
1629724540000|2021-08-23 13:15:40|859.7|859.4|859.4|858.9|859.7|859.4|859.4|858.8|1954
1629724550000|2021-08-23 13:15:50||858.8||858.8||858.8||858.8|0
1629724560000|2021-08-23 13:16:00|859.3|858.9|859.1|858.6|859.3|858.9|859.1|858.6|197
1629724570000|2021-08-23 13:16:10||858.5||858.4||858.6||858.4|522
1629724580000|2021-08-23 13:16:20|859|858.5|859|858.5|859|858.5|859|858.5|0
1629724590000|2021-08-23 13:16:30||858.6||858.6||858.6||858.6|0
1629724620000|2021-08-23 13:17:00||858.5||858.5||858.5||858.4|0
1629724630000|2021-08-23 13:17:10|858.9|858.4|858.9|858.3|858.9|858.4|858.9|858.3|0
1629724640000|2021-08-23 13:17:20||858.2||858.2||858.3||858.2|456
1629724650000|2021-08-23 13:17:30|858.8||858.7||858.8||858.7||0
1629724670000|2021-08-23 13:17:50|858.5|858.3|858.5|858.2|858.5|858.3|858.5|858.2|500
1629724680000|2021-08-23 13:18:00|858.7|858.3|858.8|858.4|858.8|858.6|858.3|858|4680
1629724690000|2021-08-23 13:18:10|858.7|858.3|858.7|858.1|858.7|858.3|858.7|858.1|615
1629724720000|2021-08-23 13:18:40|858.6|858.2|858.6|858.2|858.6|858.2|858.6|858.2|333
1629724730000|2021-08-23 13:18:50||858.1||858.1||858.1||858.1|0
1629724740000|2021-08-23 13:19:00|858.7|858.2|858.7|858.2|858.7|858.2|858.7|858.2|0
1629724750000|2021-08-23 13:19:10|858.6|858.3|858.7|858.3|858.7|858.3|858.6|858.3|0
1629724790000|2021-08-23 13:19:50||858.4||858.4||858.4||858.4|0
1629724800000|2021-08-23 13:20:00||858.5||858.5||858.5||858.5|0
1629724820000|2021-08-23 13:20:20|858.6|858.4|858.7|858.3|858.7|858.4|858.6|858.2|1292
1629724840000|2021-08-23 13:20:40|858.6|858.2|858.6|858.1|858.6|858.2|858.6|858.1|0
1629724860000|2021-08-23 13:21:00|858.7|858.2|858.7|858.4|858.7|858.4|858.6|858.2|117
1629724870000|2021-08-23 13:21:10|858.6|858.3|858.6|858.2|858.6|858.4|858.6|858.1|700
1629724880000|2021-08-23 13:21:20|858.7|858.1|858.7|858.2|858.7|858.3|858.7|858.1|502
1629724890000|2021-08-23 13:21:30|858.6|858.3|857.9|857.4|858.6|858.3|857.6|857.2|32357
1629724900000|2021-08-23 13:21:40||857.3||857.4||857.4||857.3|216
1629724910000|2021-08-23 13:21:50||857.3||857.3||857.3||857.3|0
1629724950000|2021-08-23 13:22:30||857.4||857.4||857.4||857.4|296
1629724960000|2021-08-23 13:22:40|857.8||857.8||857.8||857.8||0
1629724970000|2021-08-23 13:22:50|857.7|857.3|857.1|856.8|857.7|857.3|857|856.8|3248
1629724980000|2021-08-23 13:23:00|857||857.1||857.1||857||0
1629724990000|2021-08-23 13:23:10|857|856.6|857.3|856.9|857.4|857.2|857|856.6|4030
1629725010000|2021-08-23 13:23:30|857.5|857|857.6|857.2|857.6|857.2|857.3|857|1256
1629725020000|2021-08-23 13:23:40|857.5|857.1|857.5|857|857.5|857.1|857.5|857|0
1629725030000|2021-08-23 13:23:50||857.1||857.1||857.1||857.1|0
1629725040000|2021-08-23 13:24:00||857.2||857.2||857.2||857.2|0
1629725070000|2021-08-23 13:24:30|857.6|857.3|857.6|857.4|857.8|857.6|857.6|857.3|1495
1629725080000|2021-08-23 13:24:40|857.7|857.3|857.6|857.2|857.7|857.3|857.6|857.2|32
1629725100000|2021-08-23 13:25:00|857.7|857.3|857.7|857.2|858.2|857.7|857.6|857.2|699
1629725120000|2021-08-23 13:25:20|857.8|857.3|858.3|857.9|858.3|857.9|857.8|857.3|3985
1629725130000|2021-08-23 13:25:30|858.2|857.8|858|857.8|858.2|857.8|858|857.6|200
1629725140000|2021-08-23 13:25:40|857.8|857.6|857.8|857.6|857.8|857.6|857.8|857.6|18
1629725150000|2021-08-23 13:25:50|857.7|857.4|857.6|857.2|857.8|857.4|857.6|857.2|15
1629725160000|2021-08-23 13:26:00|857.5|857.1|856.9|856.5|857.5|857.1|856.7|856.5|888
1629725170000|2021-08-23 13:26:10||856.6||856.6||856.6||856.6|0
1629725180000|2021-08-23 13:26:20|857|856.7|857|856.7|857|856.9|857|856.7|233
1629725190000|2021-08-23 13:26:30||856.6||856.8||856.8||856.6|0
1629725200000|2021-08-23 13:26:40|857.1|856.9|857|856.8|857.1|856.9|857|856.8|500
1629725240000|2021-08-23 13:27:20|857.1|856.9|857.5|857.1|857.6|857.3|856.9|856.8|7283
1629725250000|2021-08-23 13:27:30|857.6||857.7||857.7||857.6||500
1629725270000|2021-08-23 13:27:50|857.6|857|857.3|857|857.6|857|857.3|856.8|0
1629725280000|2021-08-23 13:28:00|857.2|856.8|857|856.8|857.2|856.8|857|856.8|292
1629725290000|2021-08-23 13:28:10|857.1|856.6|857.1|856.7|857.1|856.7|856.9|856.5|7
1629725300000|2021-08-23 13:28:20|857|856.6|857.1|856.6|857.1|856.6|856.8|856.5|8
1629725350000|2021-08-23 13:29:10|857|856.5|857|856.5|857|856.5|857|856.5|0
1629725370000|2021-08-23 13:29:30||856.6||856.6||856.6||856.6|0
1629725390000|2021-08-23 13:29:50|856.9|856.5|856.6|856.4|856.9|856.5|856.6|856.4|507
1629725400000|2021-08-23 13:30:00|856.7|856.2|856.8|856.4|856.9|856.5|856.5|856|1720
1629725410000|2021-08-23 13:30:10||856.5||856.4||856.5||856.4|0
1629725420000|2021-08-23 13:30:20|857|856.5|856.8|856.4|857.2|856.7|856.8|856.4|1032
1629725440000|2021-08-23 13:30:40|856.9|856.5|857.3|856.8|857.3|856.9|856.9|856.5|3244
1629725450000|2021-08-23 13:30:50|857.2|856.7|857|856.3|857.2|856.7|856.8|856.3|595
1629725470000|2021-08-23 13:31:10|856.8|856.2|857.3|856.6|857.3|856.6|856.7|856.2|399
1629725480000|2021-08-23 13:31:20||856.7||856.8||856.9||856.7|0
1629725500000|2021-08-23 13:31:40|857.2|856.9|856.9|856.4|857.2|857.1|856.9|856.4|1421
1629725510000|2021-08-23 13:31:50|857|856.5|856.9|856.3|857|856.5|856.9|856.1|0
1629725520000|2021-08-23 13:32:00||856.4||856.4||856.4||856.4|0
1629725530000|2021-08-23 13:32:10|856.8|856.8|856.8|856.7|856.8|856.8|856.7|856.3|234
1629725540000|2021-08-23 13:32:20|856.9|856.8|857.4|856.8|857.5|857|856.9|856.7|2212
1629725550000|2021-08-23 13:32:30|857.5|856.9|857.3|856.7|857.6|857.1|857.3|856.7|8
1629725560000|2021-08-23 13:32:40|857.2|856.5|857|856.4|857.2|856.5|857|856.4|594
1629725570000|2021-08-23 13:32:50|856.9|856.3|856.7|856.2|856.9|856.3|856.7|856.1|0
1629725580000|2021-08-23 13:33:00|856.8|856.3|856.8|856.3|856.9|856.3|856.7|856.3|0
1629725590000|2021-08-23 13:33:10|856.7|856|856.6|856|856.7|856|856.6|856|1140
1629725600000|2021-08-23 13:33:20|856.4|855.9|855.8|855.4|856.4|855.9|855.8|855.3|3748
1629725610000|2021-08-23 13:33:30||855.5||855.3||855.5||855.2|0
1629725620000|2021-08-23 13:33:40|855.7|855.2|855.7|855.1|855.7|855.2|855.7|855.1|0
1629725630000|2021-08-23 13:33:50||855||855||855||855|0
1629725640000|2021-08-23 13:34:00|855.6|855.5|855.8|855.3|855.8|855.5|855.3|855|1111
1629725650000|2021-08-23 13:34:10|855.7||855.8||855.8||855.7||0
1629725660000|2021-08-23 13:34:20|855.9|855.5|856.2|855.6|856.3|856|855.9|855.5|2422
1629725670000|2021-08-23 13:34:30|856.1|855.5|855.8|855.3|856.1|855.5|855.6|855.3|743
1629725680000|2021-08-23 13:34:40|855.9|855.4|855.7|855.3|855.9|855.4|855.7|855.3|0
1629725700000|2021-08-23 13:35:00|855.9|855.4|855.9|855.4|856.2|855.7|855.9|855.3|870
1629725710000|2021-08-23 13:35:10|856.1|855.5|856.4|856.1|856.4|856.2|856.1|855.5|418
1629725720000|2021-08-23 13:35:20|856.6|856|856.5|856.2|856.6|856.3|856.4|856|470
1629725730000|2021-08-23 13:35:30|856.6||856.6||856.6||856.5||0
1629725740000|2021-08-23 13:35:40|856.7||856.7||856.7||856.7||0
1629725750000|2021-08-23 13:35:50|856.9|856.3|857|856.3|857|856.5|856.9|856.3|91
1629725760000|2021-08-23 13:36:00||856.4||856.4||856.6||856.4|0
1629725770000|2021-08-23 13:36:10|856.9|856.3|856.7|856.1|856.9|856.3|856.2|855.8|938
1629725790000|2021-08-23 13:36:30|856.8||856.8||856.8||856.8||0
1629725800000|2021-08-23 13:36:40||856.2||856.4||856.4||856.2|0
1629725810000|2021-08-23 13:36:50|856.7|856.2|856.7|856.2|856.8|856.2|856.7|856.2|0
1629725820000|2021-08-23 13:37:00|856.6|856.4|856.3|856|856.7|856.5|856.3|856|761
1629725830000|2021-08-23 13:37:10|856.4|855.9|856.1|855.8|856.4|856|856|855.8|4774
1629725840000|2021-08-23 13:37:20|856|855.9|855.9|855.4|856|855.9|855.9|855.3|990
1629725850000|2021-08-23 13:37:30|856|855.5|856.1|855.7|856.1|855.7|856|855.5|0
1629725870000|2021-08-23 13:37:50|856.2|855.8|856.2|855.6|856.3|856.1|856.1|855.5|3123
1629725880000|2021-08-23 13:38:00|856.3|855.7|856.8|856.4|856.9|856.5|856.3|855.7|1292
1629725890000|2021-08-23 13:38:10|857|856.5|857.4|856.9|857.5|856.9|857|856.5|66
1629725900000|2021-08-23 13:38:20|857.3|856.8|856.7|856.1|857.3|856.8|856.7|856.1|189
1629725910000|2021-08-23 13:38:30||856.2||856.3||856.3||856.2|0
1629725920000|2021-08-23 13:38:40|856.6|856.4|856.6|856.3|856.6|856.4|856.5|856.2|0
1629725930000|2021-08-23 13:38:50|856.5|856.1|856.3|856|856.5|856.1|856.2|856|219
1629725940000|2021-08-23 13:39:00|856.4|856.1|856.7|856.5|856.7|856.6|856.3|856|1175
1629725960000|2021-08-23 13:39:20|856.8|856.6|857.1|856.5|857.2|856.7|856.8|856.5|499
1629725970000|2021-08-23 13:39:30|857|856.6|856.6|856.1|857|856.6|856.6|856.1|128
1629725980000|2021-08-23 13:39:40|856.7|856.2|856.9|856.4|857.1|856.6|856.7|856.2|902
1629725990000|2021-08-23 13:39:50||856.2||856.2||856.3||856.2|0
1629726000000|2021-08-23 13:40:00|856.8|856.3|856.6|856.1|856.8|856.3|856.6|856|0
1629726010000|2021-08-23 13:40:10||856||856||856||856|0
1629726020000|2021-08-23 13:40:20|856.7|856.1|857.4|856.8|857.4|856.8|856.7|856.1|1344
1629726030000|2021-08-23 13:40:30|857.5|857|857.6|857|857.7|857|857.5|857|0
1629726040000|2021-08-23 13:40:40|857.5|856.8|857.3|856.7|857.5|856.8|857.3|856.7|0
1629726050000|2021-08-23 13:40:50|857.1|856.5|857.4|856.9|857.4|856.9|857.1|856.4|1993
1629726060000|2021-08-23 13:41:00|857.3|856.8|857.4|856.7|857.4|856.8|857.3|856.6|0
1629726070000|2021-08-23 13:41:10|857.5||857.3||857.5||857.3||0
1629726080000|2021-08-23 13:41:20|857.4|856.8|858.1|857.6|858.1|857.6|857.4|856.8|3671
1629726090000|2021-08-23 13:41:30|858|857.5|858|857.4|858|857.5|858|857.4|0
1629726100000|2021-08-23 13:41:40|857.9|857.5|858.9|858.1|859|858.4|857.9|857.5|1136
1629726110000|2021-08-23 13:41:50|858.8|858.2|858.8|858.2|858.8|858.2|858.6|858.2|0
1629726120000|2021-08-23 13:42:00|858.7|858.3|858.9|858.3|858.9|858.3|858.4|858.3|64
1629726130000|2021-08-23 13:42:10|858.8|858.2|858.7|858.1|858.8|858.2|858.6|857.8|1250
1629726140000|2021-08-23 13:42:20|858.6|857.9|858.6|858.1|858.7|858.1|858.3|857.7|1682
1629726160000|2021-08-23 13:42:40|858.8|858.2|859|858.4|859|858.5|858.8|858.2|246
1629726170000|2021-08-23 13:42:50|858.9|858.2|859|858.4|859|858.4|858.9|858.2|0
1629726180000|2021-08-23 13:43:00||858.5||858.5||858.5||858.5|0
1629726200000|2021-08-23 13:43:20|858.6|858.2|859.6|859.1|859.9|859.4|858.6|858.2|1732
1629726210000|2021-08-23 13:43:30|859.7|859.3|859.8|859.3|859.8|859.3|859.7|859.1|0
1629726220000|2021-08-23 13:43:40|859.7|859.1|859.7|859.1|859.7|859.1|859.7|859.1|0
1629726230000|2021-08-23 13:43:50|859.8|859.3|859.8|859.3|859.8|859.3|859.8|859.3|0
1629726240000|2021-08-23 13:44:00|859.7|859.5|859.3|858.7|859.7|859.5|859.2|858.7|672
1629726250000|2021-08-23 13:44:10|859.4||859.4||859.5||859.4||0
1629726260000|2021-08-23 13:44:20|859.3|858.5|859.4|858.9|859.5|858.9|859.2|858.5|2250
1629726270000|2021-08-23 13:44:30|859.5|859|859.4|858.8|859.5|859|859.4|858.8|0
1629726280000|2021-08-23 13:44:40|859.5|859|859.5|859|859.5|859|859.5|859|0
1629726290000|2021-08-23 13:44:50|859.6|859.1|859.8|859.6|859.8|859.6|859.6|859.1|1506
1629726300000|2021-08-23 13:45:00|860|859.5|859.4|858.9|860|859.8|859.4|858.9|2559
1629726310000|2021-08-23 13:45:10|859.3||859.3||859.3||859.3||0
1629726330000|2021-08-23 13:45:30|859.1||859.1||859.3||859.1||0
1629726340000|2021-08-23 13:45:40|859||859||859.1||859||0
1629726350000|2021-08-23 13:45:50|859.1|859|858.8|858.2|859.1|859|858.8|858.2|2134
1629726360000|2021-08-23 13:46:00||858.1||858.1||858.1||858.1|700
1629726370000|2021-08-23 13:46:10|858.9|858.2|859.1|858.7|859.1|858.8|858.9|858.2|604
1629726380000|2021-08-23 13:46:20|859|858.8|859.1|858.8|859.1|858.9|859|858.6|0
1629726400000|2021-08-23 13:46:40|859|858.6|859|858.7|859|858.7|859|858.6|620
1629726410000|2021-08-23 13:46:50|858.9|858.5|858.7|858.3|858.9|858.5|858.7|858.3|536
1629726420000|2021-08-23 13:47:00|858.8|858.4|858.7|858.4|858.9|858.4|858.7|858.3|0
1629726430000|2021-08-23 13:47:10|858.6|858.2|858.5|858|858.6|858.2|858.4|858|563
1629726440000|2021-08-23 13:47:20|858.6|858.1|858.7|858.1|858.7|858.1|858.6|858.1|0
1629726450000|2021-08-23 13:47:30|858.8|858.2|859.3|858.8|859.4|858.9|858.8|858.2|1312
1629726460000|2021-08-23 13:47:40|859.2|858.9|859.7|859.2|859.8|859.3|859.2|858.9|316
1629726470000|2021-08-23 13:47:50|859.8|859.3|860|859.5|860|859.6|859.8|859.3|0
1629726480000|2021-08-23 13:48:00|860.1|859.6|860.7|860.1|860.9|860.2|860.1|859.6|22988
1629726490000|2021-08-23 13:48:10|860.5|860.2|860.5|859.8|860.5|860.2|860.5|859.8|0
1629726510000|2021-08-23 13:48:30|860.6|859.9|861.2|860.5|861.7|860.9|860.6|859.9|17259
1629726520000|2021-08-23 13:48:40|861.1|860.6|861.9|861.1|862.1|861.5|861.1|860.6|2416
1629726530000|2021-08-23 13:48:50|862|861.2|862.4|861.7|862.5|861.7|862|861.2|20
1629726540000|2021-08-23 13:49:00|862.3||862.3||862.3||862.3||2
1629726550000|2021-08-23 13:49:10|862.2|861.6|862.1|861.5|862.2|861.6|862|861.3|852
1629726560000|2021-08-23 13:49:20|862.2|861.6|863|862.4|863|862.6|862.2|861.6|1583
1629726570000|2021-08-23 13:49:30|862.9||862.9||862.9||862.9||0
1629726580000|2021-08-23 13:49:40|863|862.5|863|862.5|863.7|863|862.9|862.4|3634
1629726590000|2021-08-23 13:49:50|863.2|862.6|863|862.4|863.6|863|862.9|862.4|3727
1629726600000|2021-08-23 13:50:00|863.2|862.8|863|862.7|863.3|863|863|862.5|2223
1629726610000|2021-08-23 13:50:10|863.2|862.8|864.3|863.8|864.4|863.8|863|862.8|10274
1629726620000|2021-08-23 13:50:20|864.4|863.9|865|864.4|865.5|865.1|864.4|863.9|10550
1629726630000|2021-08-23 13:50:30|864.8||865||865||864.8||0
1629726640000|2021-08-23 13:50:40|864.8|864.2|864.2|863.9|864.8|864.2|864.2|863.4|1295
1629726650000|2021-08-23 13:50:50|864.4|864|865|864.4|865|864.4|864.4|864|375
1629726670000|2021-08-23 13:51:10|864.8|864.3|865|864|865|864.3|864.2|863.9|808
1629726680000|2021-08-23 13:51:20|865.1|864.1|865|864.6|865.9|865|865|864.1|7811
1629726690000|2021-08-23 13:51:30|864.9|864.4|864.6|864.2|864.9|864.4|864.4|864|2207
1629726700000|2021-08-23 13:51:40|864.5|864.1|864.5|864|864.5|864.2|864.5|864|0
1629726710000|2021-08-23 13:51:50|864.4|863.8|864.2|863.5|864.4|863.8|863.9|863.1|0
1629726720000|2021-08-23 13:52:00||863.4||863.5||863.5||863.4|0
1629726730000|2021-08-23 13:52:10|864.1|863.4|864|863.2|864.1|863.4|863.8|863.2|0
1629726740000|2021-08-23 13:52:20|863.8|863.1|863.8|863.4|863.8|863.4|863.8|863.1|0
1629726750000|2021-08-23 13:52:30|863.9|863.5|864.6|864|864.7|864|863.9|863.5|1172
1629726760000|2021-08-23 13:52:40|864.8|864.1|864.6|864|864.8|864.2|864.6|863.9|0
1629726770000|2021-08-23 13:52:50|864.5|863.8|863.9|863.4|864.5|863.8|863.9|863.4|23
1629726780000|2021-08-23 13:53:00|863.7|863.1|863.9|863.1|863.9|863.1|863.5|862.9|249
1629726790000|2021-08-23 13:53:10|863.7|863|863.7|863|863.7|863|863.7|863|0
1629726800000|2021-08-23 13:53:20|863.6|862.8|864|863.6|864.3|863.6|863.6|862.7|182
1629726810000|2021-08-23 13:53:30|863.9|863.4|863.9|863.6|864|863.6|863.9|863.4|0
1629726820000|2021-08-23 13:53:40|863.8|863.3|863.6|863|863.8|863.3|863.6|862.8|8
1629726830000|2021-08-23 13:53:50|863.8|862.9|864|863.3|864|863.3|863.6|862.9|0
1629726840000|2021-08-23 13:54:00|864.1|863.4|864.1|863.8|864.1|863.9|864.1|863.4|204
1629726850000|2021-08-23 13:54:10|864.4|863.9|864.3|863.9|864.6|864.1|864.3|863.9|433
1629726870000|2021-08-23 13:54:30|864.2|863.8|864.2|863.8|864.2|864|864.2|863.6|0
1629726880000|2021-08-23 13:54:40|864.1|863.6|864.1|863.8|864.6|864|864.1|863.6|27
1629726890000|2021-08-23 13:54:50|864|863.7|864.4|864|864.6|864.1|864|863.4|590
1629726900000|2021-08-23 13:55:00|864.5|864.1|864.8|864.4|864.9|864.6|864.5|864|663
1629726910000|2021-08-23 13:55:10|864.7|864.3|864.5|864.2|864.8|864.3|864.5|864.1|0
1629726920000|2021-08-23 13:55:20|864.4||864.4||864.8||864.4||0
1629726930000|2021-08-23 13:55:30|864.3|864|864.1|863.8|864.6|864|864.1|863.8|92
1629726940000|2021-08-23 13:55:40|864|863.6|863.8|863.3|864.2|863.9|863.8|863|4453
1629726950000|2021-08-23 13:55:50||863.2||863.2||863.2||863.2|0
1629726960000|2021-08-23 13:56:00|864|863.1|864.1|863.6|864.3|863.8|863.7|863.1|1664
1629726970000|2021-08-23 13:56:10|864|863.8|864|863.6|864.2|863.8|864|863.6|0
1629726980000|2021-08-23 13:56:20|863.9|863.5|864|863.8|864.1|863.8|863.9|863.4|0
1629727000000|2021-08-23 13:56:40|863.9|863.5|863.4|862.9|863.9|863.5|863.4|862.9|430
1629727030000|2021-08-23 13:57:10|863.3|862.7|864|863.4|864|863.4|863.1|862.6|1643
1629727040000|2021-08-23 13:57:20|863.9|863.3|863.7|863.2|863.9|863.3|863.7|863.2|0
1629727080000|2021-08-23 13:58:00|863.8|863.3|863.8|863.3|863.8|863.5|863.8|863.3|583
1629727090000|2021-08-23 13:58:10||863.4||863.4||863.5||863.4|0
1629727100000|2021-08-23 13:58:20|863.3|863.1|863.7|863.3|863.8|863.4|863.3|863.1|6000
1629727110000|2021-08-23 13:58:30|863.6|863.1|863.4|862.9|863.6|863.2|863.3|862.7|243
1629727120000|2021-08-23 13:58:40||863.2||863.2||863.2||863.2|0
1629727170000|2021-08-23 13:59:30|863.3|862.9|862.8|862.2|863.3|862.9|862.8|862|8
1629727190000|2021-08-23 13:59:50|862.6|862|862.2|861.7|862.8|862|862.2|861.2|333
1629727200000|2021-08-23 14:00:00|862.4|861.9|863.1|862.5|863.3|862.5|862.3|861.9|2488
1629727210000|2021-08-23 14:00:10|863.3|862.6|863.4|862.6|863.5|862.6|863.1|862.6|0
1629727220000|2021-08-23 14:00:20|863.3|862.7|863.3|862.7|863.3|862.7|863.1|862.7|0
1629727230000|2021-08-23 14:00:30|863.7|862.8|863.6|863|863.7|863|863.6|862.8|204
1629727240000|2021-08-23 14:00:40|863.5|862.8|863.3|862.6|863.5|862.8|863.3|862.6|0
1629727250000|2021-08-23 14:00:50||862.5||862.5||862.5||862.5|0
1629727270000|2021-08-23 14:01:10|863.1|862.4|863.1|862.5|863.1|862.5|863|862.4|0
1629727280000|2021-08-23 14:01:20||862.6||862.6||862.8||862.6|0
1629727290000|2021-08-23 14:01:30|863.3|862.7|863.2|862.7|863.6|862.9|863.1|862.7|1358
1629727310000|2021-08-23 14:01:50|863.3|862.8|863.3|862.9|863.3|862.9|863.3|862.8|0
1629727320000|2021-08-23 14:02:00|863.6|863.1|863.8|863.5|863.8|863.5|863.6|863|785
1629727330000|2021-08-23 14:02:10|864.1|863.6|864.4|863.7|864.5|863.7|864.1|863.4|319
1629727350000|2021-08-23 14:02:30|864.3|863.6|864.7|864.1|865|864.4|864.1|863.5|4034
1629727360000|2021-08-23 14:02:40|864.8|864.4|864.8|864.3|864.8|864.4|864.8|864.1|743
1629727370000|2021-08-23 14:02:50|||||||||10
1629727380000|2021-08-23 14:03:00|864.7|864.2|864.8|864.2|864.9|864.4|864.6|864.1|3990
1629727390000|2021-08-23 14:03:10|864.6|864.1|864.6|864|864.6|864.1|864.6|864|0
1629727420000|2021-08-23 14:03:40|864.5|863.9|864.5|863.8|864.5|863.9|863.9|863.5|2378
1629727430000|2021-08-23 14:03:50|864.3|863.7|864|863.3|864.3|863.7|864|863.3|0
1629727440000|2021-08-23 14:04:00||863.1||863.3||863.3||863.1|0
1629727450000|2021-08-23 14:04:10|863.9|863.2|863.7|863|863.9|863.2|863.7|862.8|624
1629727460000|2021-08-23 14:04:20|863.5|862.9|863.4|862.9|863.5|862.9|863.3|862.6|4033
1629727470000|2021-08-23 14:04:30|863.5|863|863.7|863.1|863.7|863.1|863.5|863|22
1629727480000|2021-08-23 14:04:40||863||862.9||863||862.8|0
1629727490000|2021-08-23 14:04:50||862.8||862.8||862.8||862.8|0
1629727500000|2021-08-23 14:05:00|863.5|862.7|863|862.3|863.5|862.8|863|862.3|499
1629727520000|2021-08-23 14:05:20||862.4||862.5||862.5||862.4|0
1629727560000|2021-08-23 14:06:00|862.9|862.4|862.9|862.3|863.1|862.4|862.8|862|4355
1629727590000|2021-08-23 14:06:30|862.8|862.5|862.1|861.8|862.9|862.6|862.1|861.8|4384
1629727600000|2021-08-23 14:06:40|862|861.7|862|861.7|862|861.7|862|861.5|1000
1629727610000|2021-08-23 14:06:50|861.9||861.9||861.9||861.9||0
1629727620000|2021-08-23 14:07:00|861.8|861.5|862.1|861.6|862.1|861.9|861.5|861.4|704
1629727630000|2021-08-23 14:07:10|862.3|861.7|862.2|861.7|862.7|862.2|862.2|861.7|942
1629727640000|2021-08-23 14:07:20|862.3|861.8|862.2|861.6|862.3|862|862|861.6|325
1629727650000|2021-08-23 14:07:30|862.1|861.5|862.1|861.4|862.1|861.5|862.1|861.4|0
1629727660000|2021-08-23 14:07:40|861.9|861.6|861.9|861.6|861.9|861.6|861.9|861.6|0
1629727670000|2021-08-23 14:07:50|861.8|861.7|861.8|861.6|861.8|861.7|861.8|861.6|0
1629727690000|2021-08-23 14:08:10|861.7|861.4|861.7|861.1|861.9|861.4|861.6|861|214
1629727700000|2021-08-23 14:08:20|861.5|861|860.9|860.3|861.7|861.2|860.8|860.1|10364
1629727710000|2021-08-23 14:08:30|861|860.5|861|860.5|861.4|860.9|861|860.5|555
1629727720000|2021-08-23 14:08:40|861.2|860.6|860.8|860.4|861.4|860.8|860.8|860.4|0
1629727730000|2021-08-23 14:08:50|860.9|860.5|861|860.5|861|860.5|860.9|860.5|0
1629727790000|2021-08-23 14:09:50|860.9|860.4|860.6|860|860.9|860.4|860.5|860|632
1629727800000|2021-08-23 14:10:00|860.7|860.1|861|860.7|861.5|861|860.7|860.1|3120
1629727810000|2021-08-23 14:10:10|860.9|860.8|861|860.6|861|860.8|860.9|860.5|0
1629727820000|2021-08-23 14:10:20|860.9|860.5|860.9|860.4|860.9|860.6|860.9|860.4|0
1629727840000|2021-08-23 14:10:40|860.8|860.6|860.8|860.6|860.9|860.6|860.8|860.6|0
1629727850000|2021-08-23 14:10:50|860.9|860.7|860.8|860.6|861|860.7|860.6|860.5|484
1629727860000|2021-08-23 14:11:00|861|860.7|861|860.7|861.4|860.9|861|860.6|757
1629727870000|2021-08-23 14:11:10||860.9||860.9||860.9||860.9|0
1629727880000|2021-08-23 14:11:20|861.1|860.7|861|860.6|861.3|860.7|860.9|860.6|563
1629727890000|2021-08-23 14:11:30||860.7||860.5||860.7||860.5|250
1629727900000|2021-08-23 14:11:40|860.9|860.4|860.6|860|860.9|860.4|860.4|860|591
1629727910000|2021-08-23 14:11:50||860.1||860.1||860.1||860.1|0
1629727920000|2021-08-23 14:12:00|860.7|860.2|860.6|860.2|860.9|860.2|860.6|860.2|0
1629727930000|2021-08-23 14:12:10|860.7|860.3|860.9|860.4|861.2|860.7|860.7|860.3|2463
1629727940000|2021-08-23 14:12:20||860.6||860.4||860.6||860.4|250
1629727950000|2021-08-23 14:12:30|861.1|860.5|861|860.9|861.5|861.1|860.9|860.5|5859
1629727960000|2021-08-23 14:12:40|861.2|861|861.6|861.2|861.9|861.2|861|860.9|899
1629727970000|2021-08-23 14:12:50|861.5|861.1|861.6|861.2|861.6|861.2|861.5|861.1|0
1629727980000|2021-08-23 14:13:00|861.7|861.3|861.8|861.5|861.8|861.5|861.7|861.3|0
1629727990000|2021-08-23 14:13:10|862|861.3|862|861.4|862.2|861.6|862|861.3|546
1629728000000|2021-08-23 14:13:20|861.9|861.5|861.8|861.5|861.9|861.5|861.8|861.5|0
1629728010000|2021-08-23 14:13:30|861.7||861.8||861.8||861.7||62
1629728020000|2021-08-23 14:13:40|862|861.6|862.4|861.7|862.4|861.9|862|861.5|571
1629728030000|2021-08-23 14:13:50|862.5|861.9|862.3|861.9|862.7|862|862.3|861.9|0
1629728040000|2021-08-23 14:14:00|862.2||862.2||862.3||862.2||0
1629728050000|2021-08-23 14:14:10|862.3||862.3||862.3||862.3||0
1629728060000|2021-08-23 14:14:20|862.2|862|862.3|861.9|862.3|862|862.2|861.7|0
1629728080000|2021-08-23 14:14:40||862.1||862.1||862.1||862.1|0
1629728100000|2021-08-23 14:15:00|862.2|862.2|862.3|861.8|862.3|862.2|862.1|861.5|500
1629728120000|2021-08-23 14:15:20|862.1|861.7|862|861.4|862.1|861.7|861.7|861.2|878
1629728130000|2021-08-23 14:15:30|862.1|861.6|862.1|861.6|862.1|861.7|862|861.4|0
1629728140000|2021-08-23 14:15:40|862|861.7|862.1|861.6|862.1|861.7|862|861.5|0
1629728160000|2021-08-23 14:16:00|862|861.5|862|861.5|862|861.5|862|861.5|0
1629728170000|2021-08-23 14:16:10|861.9||862||862||861.8||0
1629728180000|2021-08-23 14:16:20|861.9||861.9||861.9||861.9||0
1629728190000|2021-08-23 14:16:30||861.6||861.6||861.6||861.6|0
1629728200000|2021-08-23 14:16:40|862|861.7|862.3|861.9|862.3|862.1|862|861.7|2022
1629728210000|2021-08-23 14:16:50|862.6|862|862.8|862.2|862.8|862.3|862.6|862|2500
1629728240000|2021-08-23 14:17:20|862.7|862.1|862.5|862|862.7|862.1|862.5|862|0
1629728250000|2021-08-23 14:17:30|862.7|862.1|862.8|862.5|862.8|862.5|862.6|862.1|600
1629728270000|2021-08-23 14:17:50|862.7|862.3|862.5|862|862.7|862.3|862.5|861.9|354
1629728280000|2021-08-23 14:18:00|862.4|861.9|861.9|861.6|862.4|861.9|861.9|861.6|371
1629728290000|2021-08-23 14:18:10|862|861.4|862.1|861.6|862.1|861.6|862|861.4|287
1629728310000|2021-08-23 14:18:30|862|861.5|862|861.5|862|861.5|862|861.5|0
1629728320000|2021-08-23 14:18:40|862.1|861.6|862.1|861.6|862.1|861.7|862.1|861.6|0
1629728330000|2021-08-23 14:18:50||861.7||861.8||861.8||861.7|0
1629728340000|2021-08-23 14:19:00|862.2|861.9|862.2|861.8|862.2|862|862.2|861.8|320
1629728350000|2021-08-23 14:19:10||861.6||861.6||861.6||861.6|0
1629728360000|2021-08-23 14:19:20|862.1|861.5|861.9|861.4|862.1|861.5|861.9|861.4|0
1629728380000|2021-08-23 14:19:40||861.5||861.5||861.5||861.5|0
1629728390000|2021-08-23 14:19:50|861.8|861.4|861.6|861.3|861.9|861.5|861.6|861.3|1556
1629728400000|2021-08-23 14:20:00||861.4||861.2||861.4||861.1|179
1629728420000|2021-08-23 14:20:20||861.3||861.3||861.4||861.3|0
1629728430000|2021-08-23 14:20:30|861.5|861.1|861.5|861.3|861.8|861.4|861.4|860.9|1820
1629728440000|2021-08-23 14:20:40|861.4|861.1|861.4|860.9|861.5|861.1|861.2|860.7|557
1629728460000|2021-08-23 14:21:00|861.3|860.8|861.1|860.6|861.3|860.8|861.1|860.4|1300
1629728470000|2021-08-23 14:21:10||860.7||860.6||860.7||860.6|0
1629728490000|2021-08-23 14:21:30||860.7||860.7||860.7||860.7|0
1629728500000|2021-08-23 14:21:40|861.2|860.8|861.1|860.7|861.2|860.9|861.1|860.6|1124
1629728510000|2021-08-23 14:21:50|861|860.6|861.1|860.6|861.1|860.6|861|860.4|0
1629728520000|2021-08-23 14:22:00|861|860.5|861|860.4|861|860.6|861|860.4|0
1629728530000|2021-08-23 14:22:10||860.5||860.5||860.6||860.4|0
1629728540000|2021-08-23 14:22:20|860.9|860.4|860.5|860.2|860.9|860.4|860.5|860|33
1629728550000|2021-08-23 14:22:30|860.4|860.1|860.5|860|860.6|860.1|860.4|860|0
1629728570000|2021-08-23 14:22:50|860.4||860.4||860.4||860.4||0
1629728580000|2021-08-23 14:23:00|860.5|860.1|860.7|860.4|860.8|860.5|860.4|860.1|1919
1629728590000|2021-08-23 14:23:10|860.6|860.3|860.4|860.1|860.6|860.3|860.4|860.1|507
1629728600000|2021-08-23 14:23:20|860.3|860|860.4|860.1|860.5|860.1|860.3|860|0
1629728610000|2021-08-23 14:23:30|860.5|860.2|860.5|860.2|860.5|860.2|860.5|860.1|0
1629728620000|2021-08-23 14:23:40||860.1||860.2||860.3||860.1|100
1629728630000|2021-08-23 14:23:50||860.3||860.1||860.3||860.1|20
1629728640000|2021-08-23 14:24:00||860.2||860.2||860.2||860.1|0
1629728650000|2021-08-23 14:24:10||860.3||860.2||860.3||860.2|0
1629728670000|2021-08-23 14:24:30|860.4|860.1|860|859.4|860.5|860.1|860|859.3|24731
1629728680000|2021-08-23 14:24:40|859.9|859.3|859.7|859.3|859.9|859.4|859.6|859.3|0
1629728690000|2021-08-23 14:24:50||859.4||859.4||859.4||859.4|0
1629728700000|2021-08-23 14:25:00|859.9|859.5|859.7|859.3|859.9|859.6|859.7|859.3|981
1629728710000|2021-08-23 14:25:10|859.6|859.2|859.5|858.9|859.7|859.3|859|858.9|2487
1629728720000|2021-08-23 14:25:20|859.4|858.8|859.5|858.9|859.5|859.1|859.1|858.6|852
1629728730000|2021-08-23 14:25:30|859.4|858.8|859.3|858.9|859.4|858.9|859.3|858.8|0
1629728740000|2021-08-23 14:25:40|859.4|859|859.4|859|859.4|859|859.4|858.9|500
1629728750000|2021-08-23 14:25:50||858.9||858.9||858.9||858.9|0
1629728760000|2021-08-23 14:26:00|859.3|859|859.3|858.9|859.4|859|859.3|858.9|0
1629728770000|2021-08-23 14:26:10|859.2|858.8|859|858.6|859.2|859|859|858.6|496
1629728780000|2021-08-23 14:26:20|858.9|858.5|858.5|858.2|859|858.5|858.4|858.1|2648
1629728790000|2021-08-23 14:26:30||858.1||858||858.1||858|0
1629728800000|2021-08-23 14:26:40|858.4|857.8|858.1|857.6|858.4|857.8|858.1|857.6|500
1629728810000|2021-08-23 14:26:50|858|857.5|858|857.4|858|858|858|857.4|8
1629728820000|2021-08-23 14:27:00|858.1|857.6|858.3|858|858.4|858.2|858.1|857.6|1108
1629728830000|2021-08-23 14:27:10|858.4||858.2||858.4||858.2||100
1629728850000|2021-08-23 14:27:30|858.3||858.3||858.3||858.2||0
1629728860000|2021-08-23 14:27:40|858.2||858.3||858.3||858.2||0
1629728870000|2021-08-23 14:27:50|858.1||858.1||858.1||858.1||0
1629728900000|2021-08-23 14:28:20|858|857.8|857.6|857|858|857.8|857.6|857|294
1629728910000|2021-08-23 14:28:30|857.5|856.9|857.3|856.7|857.5|856.9|857.3|856.6|0
1629728930000|2021-08-23 14:28:50|857.2|856.6|858|857.6|858|857.6|857.1|856.5|3892
1629728940000|2021-08-23 14:29:00|857.9|857.5|858|857.6|858|857.6|857.9|857.4|0
1629728950000|2021-08-23 14:29:10|857.9|857.5|857.6|857.3|857.9|857.5|857.6|857.3|10
1629728960000|2021-08-23 14:29:20|857.5|857.1|857.4|857.1|857.5|857.1|857.4|857.1|826
1629728970000|2021-08-23 14:29:30|857.5|857.2|857.8|857.4|857.9|857.4|857.5|857.2|576
1629728980000|2021-08-23 14:29:40||857.3||857.3||857.3||857.3|0
1629728990000|2021-08-23 14:29:50|857.7||857.6||857.7||857.6||0
1629729000000|2021-08-23 14:30:00|857.7|857.4|857.8|857.4|858|857.6|857.6|857.3|214
1629729010000|2021-08-23 14:30:10|858|857.6|858|857.7|858|857.8|858|857.6|233
1629729020000|2021-08-23 14:30:20||857.6||857.6||857.7||857.6|0
1629729030000|2021-08-23 14:30:30|857.9||858||858||857.9||0
1629729040000|2021-08-23 14:30:40|857.9|857.7|858|857.7|858|857.7|857.9|857.7|0
1629729050000|2021-08-23 14:30:50||857.6||857.6||857.6||857.6|0
1629729060000|2021-08-23 14:31:00|857.9|857.4|857.7|857.5|857.9|857.5|857.6|857.2|7
1629729070000|2021-08-23 14:31:10||857.4||857.4||857.4||857.4|0
1629729080000|2021-08-23 14:31:20|857.8|857.5|857.9|857.6|858|857.8|857.7|857.4|862
1629729090000|2021-08-23 14:31:30|857.8||857.8||857.9||857.7||1
1629729110000|2021-08-23 14:31:50|857.9||858||858||857.9||0
1629729120000|2021-08-23 14:32:00|857.9|857.4|857.9|857.7|857.9|857.8|857.7|857.2|1072
1629729130000|2021-08-23 14:32:10|858|857.6|858|857.7|858|857.8|858|857.6|658
1629729140000|2021-08-23 14:32:20|857.8|857.5|857.9|857.4|858|857.6|857.7|857.2|341
1629729150000|2021-08-23 14:32:30|858||857.8||858||857.8||160
1629729160000|2021-08-23 14:32:40|857.7|857.2|857.9|857.4|857.9|857.4|857.6|857.1|1250
1629729170000|2021-08-23 14:32:50|858|857.9|858.3|857.8|858.3|857.9|857.9|857.4|3450
1629729180000|2021-08-23 14:33:00|858.2|857.7|858|857.5|858.2|857.7|857.6|857.4|505
1629729190000|2021-08-23 14:33:10|857.9|857.4|858|857.4|858.1|857.6|857.7|857.3|724
1629729220000|2021-08-23 14:33:40||857.5||857.5||857.5||857.5|0
1629729230000|2021-08-23 14:33:50|858.1||858.2||858.2||858.1||0
1629729270000|2021-08-23 14:34:30|858.1||858||858.1||858||0
1629729300000|2021-08-23 14:35:00|857.9|857.6|858|857.9|858.3|857.9|857.9|857.6|1312
1629729330000|2021-08-23 14:35:30|858.1|857.7|858.1|857.9|858.2|857.9|857.7|857.2|3540
1629729340000|2021-08-23 14:35:40|858.3|858|858.7|857.9|858.7|858.1|858.3|857.9|162
1629729350000|2021-08-23 14:35:50|858.6|858|858.6|858.2|858.9|858.2|858.6|858|0
1629729360000|2021-08-23 14:36:00|858.5|858.1|858.5|857.9|858.5|858.3|858.4|857.9|265
1629729370000|2021-08-23 14:36:10|858.4||858.4||858.4||858.3||0
1629729380000|2021-08-23 14:36:20|858.5|858|858.5|858|858.5|858.1|858.5|858|0
1629729390000|2021-08-23 14:36:30|858.6|858.1|858.6|858.1|858.6|858.1|858.6|858.1|0
1629729410000|2021-08-23 14:36:50|858.5||858.5||858.5||858.5||0
1629729420000|2021-08-23 14:37:00|858.4|858|858.1|857.6|858.4|858|858.1|857.6|1452
1629729430000|2021-08-23 14:37:10|858.2|857.7|858.1|857.7|858.2|857.7|858.1|857.6|1600
1629729450000|2021-08-23 14:37:30|858.2|857.8|858.4|858.2|858.4|858.2|858.2|857.8|195
1629729470000|2021-08-23 14:37:50|858.3|858.1|858.4|858|858.4|858.1|858.1|857.7|3054
1629729480000|2021-08-23 14:38:00|858.3||858.4||858.4||858.3||0
1629729490000|2021-08-23 14:38:10||858.1||858.1||858.1||858.1|0
1629729500000|2021-08-23 14:38:20||858||858.1||858.1||857.9|0
1629729510000|2021-08-23 14:38:30|858.3|858.2|858.8|858.3|858.8|858.4|858.3|858.2|1258
1629729520000|2021-08-23 14:38:40|858.6|858.2|858.6|858.4|858.6|858.4|858.6|858.1|0
1629729530000|2021-08-23 14:38:50||858.3||858.3||858.3||858.3|0
1629729540000|2021-08-23 14:39:00|858.8|858.4|858.9|858.7|859|858.8|858.8|858.4|402
1629729560000|2021-08-23 14:39:20||858.8||858.7||858.8||858.6|0
1629729570000|2021-08-23 14:39:30|858.8|858.5|858.9|858.6|858.9|858.7|858.8|858.4|2170
1629729600000|2021-08-23 14:40:00|859.1|858.7|859.5|859.1|859.8|859.2|859.1|858.7|2068
1629729610000|2021-08-23 14:40:10|859.7|859.2|859.9|859.4|859.9|859.6|859.7|859.2|502
1629729630000|2021-08-23 14:40:30|859.8|859.2|859.8|859.3|859.8|859.3|859.8|859.2|15
1629729640000|2021-08-23 14:40:40||859.2||859.3||859.3||859.2|0
1629729650000|2021-08-23 14:40:50|859.7|859.2|859.7|859.2|859.7|859.2|859.6|859.2|0
1629729660000|2021-08-23 14:41:00|859.6||859.6||859.6||859.5||0
1629729670000|2021-08-23 14:41:10|859.5||859.5||859.6||859.5||0
1629729680000|2021-08-23 14:41:20|859.6||859.5||859.6||859.4||0
1629729690000|2021-08-23 14:41:30|859.4||859.5||859.5||859.4||0
1629729700000|2021-08-23 14:41:40|859.4||859.4||859.4||859.4||0
1629729710000|2021-08-23 14:41:50|859.3|859|859.1|859|859.4|859.1|859.1|858.6|792
1629729720000|2021-08-23 14:42:00||858.8||858.6||858.8||858.6|183
1629729740000|2021-08-23 14:42:20|||||||||800
1629729760000|2021-08-23 14:42:40|859|858.4|858.8|858.6|859|858.6|858.8|858.4|0
1629729770000|2021-08-23 14:42:50|858.7||858.7||858.7||858.7||0
1629729780000|2021-08-23 14:43:00|858.6|858.4|858.6|858.2|858.7|858.4|858.6|858.1|8
1629729790000|2021-08-23 14:43:10|858.8|858.3|858.8|858.4|858.9|858.6|858.8|858.3|22
1629729800000|2021-08-23 14:43:20|858.7|858.2|858.7|858.2|858.8|858.3|858.6|858.2|0
1629729840000|2021-08-23 14:44:00|858.8|858.4|858.7|858.4|858.8|858.7|858.6|858.4|231
1629729860000|2021-08-23 14:44:20||858.5||858.5||858.5||858.5|0
1629729870000|2021-08-23 14:44:30|858.6|858.4|858.5|858.4|858.6|858.4|858.5|858.4|7
1629729880000|2021-08-23 14:44:40|858.4|858.2|858.2|857.6|858.4|858.2|858.2|857.5|1428
1629729890000|2021-08-23 14:44:50||857.8||857.8||857.8||857.8|0
1629729910000|2021-08-23 14:45:10|858.1||858.2||858.2||858.1||0
1629729920000|2021-08-23 14:45:20|858.3|857.9|859|858.3|859|858.5|858.3|857.9|8083
1629729930000|2021-08-23 14:45:30|858.9|858.4|858.8|858.3|858.9|858.4|858.7|858.2|0
1629729950000|2021-08-23 14:45:50||858.4||858.3||858.4||858.3|0
1629729960000|2021-08-23 14:46:00|858.9|858.4|859.7|859|859.7|859.2|858.9|858.4|1302
1629729970000|2021-08-23 14:46:10|859.9|859.1|859.9|859.4|859.9|859.5|859.7|859.1|0
1629729980000|2021-08-23 14:46:20|859.7|859.5|859.7|859.2|859.7|859.5|859.6|859.1|0
1629730000000|2021-08-23 14:46:40|859.6|859.4|859.3|859.1|859.6|859.5|859.3|859.1|259
1629730010000|2021-08-23 14:46:50|859.2|858.9|859.2|858.8|859.4|858.9|859.1|858.8|690
1629730020000|2021-08-23 14:47:00|859.3|858.6|859|858.5|859.3|858.7|859|858.4|25
1629730030000|2021-08-23 14:47:10||858.4||858.5||858.5||858.4|0
1629730060000|2021-08-23 14:47:40|858.9|858.6|858.9|858.6|858.9|858.8|858.9|858.6|154
1629730070000|2021-08-23 14:47:50|859||859||859||859||0
1629730080000|2021-08-23 14:48:00||858.7||858.7||858.7||858.6|0
1629730090000|2021-08-23 14:48:10|859.1|858.8|859.1|858.9|859.1|859|859.1|858.8|728
1629730100000|2021-08-23 14:48:20|859.3|859|859.2|859|859.3|859.1|859.1|858.9|696
1629730120000|2021-08-23 14:48:40|859.5|859.1|859.8|859.4|859.8|859.4|859.5|859.1|2355
1629730140000|2021-08-23 14:49:00|859.7|859.3|859.7|859.3|859.7|859.3|859.7|859.2|0
1629730150000|2021-08-23 14:49:10|859.6|859.2|859.6|859|859.6|859.2|859.6|858.9|0
1629730160000|2021-08-23 14:49:20||859.2||859.3||859.3||859.2|0
1629730180000|2021-08-23 14:49:40|859.7|859.4|859.7|859.5|859.7|859.5|859.7|859.4|465
1629730190000|2021-08-23 14:49:50|859.6||859.7||859.7||859.6||0
1629730210000|2021-08-23 14:50:10|859.8|859.6|860.1|859.5|860.4|859.9|859.8|859.5|924
1629730220000|2021-08-23 14:50:20|860|859.6|860.1|859.8|860.1|859.8|860|859.5|1000
1629730230000|2021-08-23 14:50:30|860|859.7|860.1|859.8|860.2|859.8|860|859.7|47
1629730240000|2021-08-23 14:50:40|860.3|859.9|859.9|859.5|860.3|859.9|859.9|859.5|0
1629730250000|2021-08-23 14:50:50||859.6||859.6||859.6||859.5|0
1629730260000|2021-08-23 14:51:00|859.8|859.5|860.5|860.1|860.5|860.1|859.8|859.5|2214
1629730290000|2021-08-23 14:51:30|860.4|859.9|860.4|860.1|860.4|860.1|860.2|859.8|223
1629730300000|2021-08-23 14:51:40|860.5||860.4||860.5||860.4||0
1629730310000|2021-08-23 14:51:50|860.5||860.4||860.5||860.4||0
1629730320000|2021-08-23 14:52:00|860.3|860.2|860.4|860|860.7|860.2|860.3|860|463
1629730330000|2021-08-23 14:52:10|860.3|860.1|860.4|860.1|860.6|860.1|860.3|860|0
1629730340000|2021-08-23 14:52:20||860||860||860||860|0
1629730350000|2021-08-23 14:52:30|860.3|860.1|860.3|860.1|860.3|860.1|860.3|860.1|0
1629730370000|2021-08-23 14:52:50|860.4||860.4||860.4||860.4||0
1629730380000|2021-08-23 14:53:00|860.3|860|860|859.6|860.3|860|859.9|859.5|811
1629730390000|2021-08-23 14:53:10|||||||||55
1629730400000|2021-08-23 14:53:20|860.1|859.7|860.1|859.7|860.3|859.9|860.1|859.6|275
1629730410000|2021-08-23 14:53:30|860||859.8||860||859.8||0
1629730420000|2021-08-23 14:53:40|859.9||860||860||859.9||0
1629730430000|2021-08-23 14:53:50|860.1||860||860.1||860||0
1629730440000|2021-08-23 14:54:00|859.9|859.8|860.1|859.7|860.4|860|859.9|859.7|2413
1629730450000|2021-08-23 14:54:10|860|860|860.1|859.7|860.2|860|859.9|859.7|2443
1629730490000|2021-08-23 14:54:50|860.2|859.8|860.3|859.8|860.4|860.2|860.2|859.8|120
1629730500000|2021-08-23 14:55:00|860.4|859.9|860.3|860|860.4|860|860.3|859.9|0
1629730510000|2021-08-23 14:55:10||859.9||859.8||859.9||859.8|0
1629730530000|2021-08-23 14:55:30|860.4|859.9|860.4|860.1|860.4|860.1|860.4|859.9|100
1629730540000|2021-08-23 14:55:40|860.3|860|860.1|859.7|860.3|860.1|860.1|859.7|14
1629730550000|2021-08-23 14:55:50|860.3|859.8|860.3|859.8|860.3|859.8|860.3|859.8|0
1629730580000|2021-08-23 14:56:20|860.2|859.7|860.1|859.7|860.2|860|860.1|859.7|120
1629730590000|2021-08-23 14:56:30|860.2|859.8|860.5|860.1|860.6|860.1|860.1|859.8|2044
1629730600000|2021-08-23 14:56:40|860.4|860.2|860.2|860|860.8|860.4|860.2|859.9|2450
1629730610000|2021-08-23 14:56:50|860.5|860.1|860.5|860.3|860.5|860.3|860.4|860|510
1629730620000|2021-08-23 14:57:00|860.8|860.4|861|860.6|861.1|860.7|860.8|860.4|290
1629730630000|2021-08-23 14:57:10|861.1|860.7|861.1|860.6|861.2|860.7|861|860.5|0
1629730650000|2021-08-23 14:57:30|861.2|860.7|861.1|860.6|861.4|860.8|861.1|860.6|1791
1629730660000|2021-08-23 14:57:40|861|860.7|860.9|860.7|861|860.7|860.9|860.7|0
1629730670000|2021-08-23 14:57:50|861||861||861||861||0
1629730680000|2021-08-23 14:58:00|860.9|860.6|860.8|860.5|860.9|860.6|860.7|860.5|1066
1629730690000|2021-08-23 14:58:10|860.9|860.6|860.9|860.6|860.9|860.7|860.9|860.6|133
1629730700000|2021-08-23 14:58:20|861|860.5|861.2|860.7|861.3|861|861|860.5|429
1629730710000|2021-08-23 14:58:30|861.1|860.8|861.1|860.7|861.1|860.8|861|860.7|0
1629730720000|2021-08-23 14:58:40||860.8||860.9||860.9||860.8|0
1629730740000|2021-08-23 14:59:00|861|860.8|860.8|860.5|861|860.9|860.7|860.5|9
1629730750000|2021-08-23 14:59:10|860.9|860.6|860.9|860.5|861.2|860.8|860.9|860.5|410
1629730780000|2021-08-23 14:59:40|860.8|860.3|860.7|860.3|860.8|860.3|860.5|860.1|754
1629730790000|2021-08-23 14:59:50|860.6|860.2|860.4|860|860.6|860.3|860.4|860|8
1629730800000|2021-08-23 15:00:00|860.3|859.9|860.1|859.6|860.3|859.9|860.1|859.6|967
1629730810000|2021-08-23 15:00:10|860|859.5|858.9|858.6|860|859.5|858.4|857.7|20177
1629730820000|2021-08-23 15:00:20|859|858.7|859|858.7|859.1|858.9|858.9|858.7|2035
1629730830000|2021-08-23 15:00:30|859.1|858.8|859.1|859|859.1|859|859.1|858.8|201
1629730840000|2021-08-23 15:00:40|859|858.9|859|858.8|859|858.9|859|858.8|366
1629730850000|2021-08-23 15:00:50|858.9|858.7|858.8|858.4|859|858.7|858.6|858.4|659
1629730870000|2021-08-23 15:01:10|858.6|858.5|859.3|858.8|859.4|859|858.6|858.5|3162
1629730880000|2021-08-23 15:01:20|859.2||859.3||859.3||859.2||0
1629730900000|2021-08-23 15:01:40|859.2|858.9|859.2|859|859.2|859|859.1|858.9|343
1629730910000|2021-08-23 15:01:50||858.9||859||859||858.9|0
1629730920000|2021-08-23 15:02:00|859.3|859.1|859.3|859|859.8|859.3|859.3|859|1102
1629730930000|2021-08-23 15:02:10|859.2|858.9|859.7|859.2|859.7|859.2|859.1|858.8|1279
1629730940000|2021-08-23 15:02:20|859.8||859.8||859.9||859.8||0
1629730960000|2021-08-23 15:02:40||859.3||859.4||859.5||859.3|0
1629730980000|2021-08-23 15:03:00|859.7||859.7||859.7||859.7||0
1629730990000|2021-08-23 15:03:10||859.5||859.4||859.5||859.4|0
1629731000000|2021-08-23 15:03:20|859.9|859.8|859.3|858.8|860.1|859.8|859|858.6|14313
1629731010000|2021-08-23 15:03:30|859.5|859|859.4|858.6|859.7|859.6|859.1|858.5|5984
1629731030000|2021-08-23 15:03:50|859.2|858.5|859|858.4|859.2|858.5|859|858.4|0
1629731040000|2021-08-23 15:04:00|859.1|858.5|859.2|858.9|859.2|859|858.9|858.5|1480
1629731050000|2021-08-23 15:04:10|859.4|859|859.4|858.9|859.7|859.1|859.4|858.9|459
1629731070000|2021-08-23 15:04:30|859.3|858.7|859|858.4|859.3|858.7|859|858.4|10
1629731080000|2021-08-23 15:04:40|858.9||858.9||858.9||858.7||600
1629731090000|2021-08-23 15:04:50||858.5||858.5||858.5||858.5|0
1629731100000|2021-08-23 15:05:00||858.4||858.5||858.5||858.4|0
1629731110000|2021-08-23 15:05:10|859|858.6|859.3|859|859.8|859.3|859|858.6|4012
1629731130000|2021-08-23 15:05:30||859.2||859.1||859.2||858.9|10
1629731140000|2021-08-23 15:05:40|859.2|858.9|859.3|859.1|859.3|859.1|859.1|858.9|11
1629731160000|2021-08-23 15:06:00|859.4|858.9|858.9|858.4|859.4|858.9|858.9|858.4|618
1629731170000|2021-08-23 15:06:10|858.8|858.5|859.1|858.5|859.1|858.7|858.8|858.4|200
1629731180000|2021-08-23 15:06:20|858.9|858.6|859.3|858.8|859.5|859|858.9|858.6|513
1629731190000|2021-08-23 15:06:30||858.9||859.1||859.1||858.9|0
1629731200000|2021-08-23 15:06:40|859.4|859.2|859|858.5|859.4|859.3|859|858.5|1210
1629731220000|2021-08-23 15:07:00||858.6||858.7||858.7||858.6|0
1629731230000|2021-08-23 15:07:10||858.6||858.6||858.6||858.6|0
1629731240000|2021-08-23 15:07:20|858.9|858.4|858.6|858.4|859|858.4|858.6|858.4|10
1629731250000|2021-08-23 15:07:30|858.8|858.5|858.9|858.4|859|858.6|858.8|858.4|428
1629731280000|2021-08-23 15:08:00||858.5||858.6||858.6||858.5|0
1629731290000|2021-08-23 15:08:10|858.8|858.5|858.8|858.4|858.9|858.6|858.8|858.4|470
1629731320000|2021-08-23 15:08:40||858.5||858.4||858.5||858.4|0
1629731330000|2021-08-23 15:08:50|858.7|858.7|858.9|858.5|858.9|858.7|858.7|858.4|4206
1629731340000|2021-08-23 15:09:00|858.8|858.4|858.9|858.5|858.9|858.5|858.8|858.4|0
1629731350000|2021-08-23 15:09:10|859.1|858.6|859.1|858.6|859.1|858.7|859.1|858.6|1250
1629731370000|2021-08-23 15:09:30||858.7||858.7||858.7||858.6|0
1629731380000|2021-08-23 15:09:40|859|858.8|858.9|858.6|859|858.8|858.8|858.6|70
1629731390000|2021-08-23 15:09:50|858.8|858.8|858.8|858.6|858.8|858.8|858.8|858.6|100
1629731400000|2021-08-23 15:10:00|858.7|858.4|858.7|858.4|858.8|858.4|858.6|858.4|1394
1629731410000|2021-08-23 15:10:10|858.6|858.3|858.4|858.3|858.6|858.3|858.4|858.3|154
1629731420000|2021-08-23 15:10:20|858.3|858.2|858.2|858|858.3|858.2|858.2|858|1502
1629731430000|2021-08-23 15:10:30|858.3|858.1|858.5|858.1|858.5|858.3|858.3|858.1|1096
1629731440000|2021-08-23 15:10:40|858.4|858.2|858.4|858.1|858.5|858.3|858.4|858.1|200
1629731470000|2021-08-23 15:11:10|858.5|858.2|858.8|858.3|859|858.6|858.5|858.2|3023
1629731490000|2021-08-23 15:11:30|||||||||439
1629731500000|2021-08-23 15:11:40|858.9|858.4|858.9|858.6|859.3|858.6|858.9|858.4|1118
1629731510000|2021-08-23 15:11:50|859|858.7|858.8|858.6|859.3|859|858.8|858.6|1199
1629731520000|2021-08-23 15:12:00|858.7|858.4|859|858.6|859.2|858.8|858.7|858.3|1193
1629731540000|2021-08-23 15:12:20|859.1|858.7|859|858.8|859.1|858.8|859|858.7|807
1629731560000|2021-08-23 15:12:40|859.1|858.9|859.3|858.9|859.4|859.1|859.1|858.9|381
1629731570000|2021-08-23 15:12:50|859.6|859|859.4|858.9|859.7|859.2|859.4|858.9|5305
1629731580000|2021-08-23 15:13:00||858.8||858.9||858.9||858.8|0
1629731600000|2021-08-23 15:13:20|859.7|859|860.3|859.8|860.3|859.8|859.6|859|3556
1629731610000|2021-08-23 15:13:30|860.5|859.9|860.9|860.4|861|860.4|860.5|859.9|875
1629731630000|2021-08-23 15:13:50|860.8|860.3|860.7|860.2|860.8|860.4|860.4|860|166
1629731640000|2021-08-23 15:14:00|860.6|860.1|860.3|860|860.6|860.1|860.2|859.8|949
1629731650000|2021-08-23 15:14:10|860.2|859.8|859.9|859.5|860.2|859.8|859.8|859.5|1857
1629731660000|2021-08-23 15:14:20|859.8||859.9||859.9||859.8||0
1629731670000|2021-08-23 15:14:30|859.8||859.8||859.8||859.8||0
1629731680000|2021-08-23 15:14:40|859.7||859.7||859.7||859.7||0
1629731690000|2021-08-23 15:14:50|859.6|859.3|859.6|859.3|859.7|859.5|859.4|859.3|994
1629731700000|2021-08-23 15:15:00|859.5|859.1|859.3|858.9|859.6|859.1|859.2|858.7|1067
1629731710000|2021-08-23 15:15:10|859.2|858.7|859.4|858.8|859.4|859.2|859.1|858.7|6264
1629731720000|2021-08-23 15:15:20||858.9||859||859||858.9|0
1629731730000|2021-08-23 15:15:30|859.3|859.1|859.4|859.1|859.4|859.1|859.3|858.9|169
1629731740000|2021-08-23 15:15:40||859.2||859.2||859.2||859.1|0
1629731750000|2021-08-23 15:15:50|859.5|859.3|859.9|859.4|860.1|859.6|859.5|859.3|2083
1629731760000|2021-08-23 15:16:00|859.8|859.3|859.5|859.1|859.8|859.5|859.4|859|2073
1629731770000|2021-08-23 15:16:10|859.7|859.2|860.1|859.6|860.1|859.7|859.7|859.2|1761
1629731780000|2021-08-23 15:16:20|860|859.7|860|859.8|860|859.8|859.9|859.6|0
1629731790000|2021-08-23 15:16:30|860.1|859.9|860.4|860.2|860.5|860.2|860.1|859.9|2014
1629731800000|2021-08-23 15:16:40||860.1||860.2||860.2||860.1|0
1629731810000|2021-08-23 15:16:50|860.5|860.3|860.4|860|860.5|860.3|860.2|860|2312
1629731820000|2021-08-23 15:17:00|860.3|860.1|860.5|860.3|860.5|860.3|860.3|860|1223
1629731870000|2021-08-23 15:17:50|860.4|860.1|859.5|859|860.4|860.1|859.5|859|7213
1629731880000|2021-08-23 15:18:00|859.7|859.1|859.6|859.4|859.9|859.5|859.5|859.1|293
1629731890000|2021-08-23 15:18:10|859.8|859.3|859.7|859.2|859.8|859.3|859.7|859.2|13
1629731900000|2021-08-23 15:18:20|859.6|859.1|859.4|859.1|859.6|859.1|859.3|859.1|403
1629731910000|2021-08-23 15:18:30|859.3||859.4||859.4||859.3||0
1629731920000|2021-08-23 15:18:40|859.3||859.3||859.3||859.3||0
1629731930000|2021-08-23 15:18:50|859.2||859.2||859.2||859.2||0
1629731950000|2021-08-23 15:19:10|859.3|859.2|859.7|859.4|859.7|859.6|859.3|859.1|2694
1629731960000|2021-08-23 15:19:20|859.5|859.3|859.6|859.2|859.7|859.4|859.4|859.2|787
1629731970000|2021-08-23 15:19:30|859.7|859.3|859.7|859.3|859.7|859.4|859.3|859.2|552
1629731980000|2021-08-23 15:19:40|859.6|859.2|859.7|859.3|859.7|859.3|859.6|859.2|0
1629731990000|2021-08-23 15:19:50|859.6|859.2|859.5|859.2|859.7|859.3|859.4|859.2|356
1629732020000|2021-08-23 15:20:20|859.4||859.4||859.5||859.4||0
1629732030000|2021-08-23 15:20:30|859.5|859.3|859.5|859.2|859.5|859.3|859.5|859.2|241
1629732040000|2021-08-23 15:20:40||859.3||859.2||859.3||859.2|0
1629732050000|2021-08-23 15:20:50|859.6|859.3|859.5|859.2|859.7|859.4|859.5|859.2|1926
1629732070000|2021-08-23 15:21:10|859.7|859.3|859.6|859.2|859.7|859.4|859.6|859.2|615
1629732090000|2021-08-23 15:21:30|859.5||859.5||859.5||859.5||0
1629732100000|2021-08-23 15:21:40|859.4|859.1|859|858.8|859.5|859.1|858.9|858.6|2383
1629732110000|2021-08-23 15:21:50|859.2|858.9|859.1|858.8|859.3|859|859.1|858.8|69
1629732120000|2021-08-23 15:22:00|859.3|858.9|859.4|859.1|859.4|859.1|859.3|858.9|980
1629732130000|2021-08-23 15:22:10||859.2||859||859.2||859|0
1629732140000|2021-08-23 15:22:20||859.1||859.1||859.1||859.1|0
1629732150000|2021-08-23 15:22:30||859||859||859||859|0
1629732160000|2021-08-23 15:22:40|859.3|859.1|858.6|858.3|859.3|859.1|858.6|858.3|338
1629732170000|2021-08-23 15:22:50|858.5|858.4|858.7|858.5|859|858.6|858.5|858.4|1235
1629732180000|2021-08-23 15:23:00|859|858.4|858.8|858.5|859|858.6|858.8|858.4|520
1629732190000|2021-08-23 15:23:10|858.9|858.6|858.9|858.7|859|858.7|858.9|858.6|391
1629732200000|2021-08-23 15:23:20|858.8|858.6|858.8|858.5|858.8|858.6|858.8|858.5|0
1629732210000|2021-08-23 15:23:30|858.7||858.7||858.9||858.7||138
1629732220000|2021-08-23 15:23:40|858.9|858.6|858.9|858.7|859.3|858.8|858.9|858.6|30
1629732230000|2021-08-23 15:23:50|858.7|858.6|858.9|858.5|858.9|858.7|858.7|858.5|1291
1629732240000|2021-08-23 15:24:00|858.8|858.3|858.9|858.7|858.9|858.7|858.5|858.1|954
1629732250000|2021-08-23 15:24:10|858.8|858.5|858.8|858.5|858.8|858.5|858.7|858.2|273
1629732260000|2021-08-23 15:24:20|858.7|858.4|858|857.7|858.7|858.4|857.8|857.6|11863
1629732270000|2021-08-23 15:24:30|857.9|857.8|858|857.7|858|857.8|857.9|857.5|209
1629732280000|2021-08-23 15:24:40|858.3|857.8|858|857.8|858.4|858|857.9|857.5|10858
1629732290000|2021-08-23 15:24:50|857.9|857.6|858|857.9|858.2|858|857.9|857.5|8249
1629732300000|2021-08-23 15:25:00|858.1|858|858.3|858.1|858.4|858.3|858.1|857.9|2224
1629732310000|2021-08-23 15:25:10|858.4|858.2|858.4|858.2|858.4|858.2|858.4|858.2|292
1629732320000|2021-08-23 15:25:20|858.3|858.1|858.3|858|858.3|858.1|858.2|858|305
1629732330000|2021-08-23 15:25:30|858.2||858.3||858.4||858.2||483
1629732340000|2021-08-23 15:25:40|858.2|858.1|858.5|858.2|858.5|858.4|858.2|858.1|626
1629732350000|2021-08-23 15:25:50|858.4|858.1|858.4|858.1|858.4|858.1|858.4|858|0
1629732360000|2021-08-23 15:26:00|858.3|858|858.3|858|858.3|858|858.3|858|0
1629732370000|2021-08-23 15:26:10||858.1||858||858.1||858|0
1629732380000|2021-08-23 15:26:20|858.2|857.9|858.2|858|858.3|858|858.2|857.9|1028
1629732400000|2021-08-23 15:26:40|858.1||858.2||858.2||858.1||0
1629732410000|2021-08-23 15:26:50|858.1|857.9|857.8|857.5|858.1|857.9|857.7|857.2|6706
1629732420000|2021-08-23 15:27:00|857.7|857.3|857.5|857.3|857.7|857.3|857.5|857.2|708
1629732430000|2021-08-23 15:27:10|857.4|857.4|857.9|857.6|858.3|857.8|857.4|857.4|4335
1629732440000|2021-08-23 15:27:20|857.8|857.9|858.6|858.1|858.6|858.1|857.8|857.6|2277
1629732450000|2021-08-23 15:27:30|858.5|858|858.3|857.8|858.5|858.1|857.8|857.7|1809
1629732470000|2021-08-23 15:27:50|858.1||858.1||858.1||858.1||0
1629732490000|2021-08-23 15:28:10|858.3|857.9|858.3|857.9|858.3|857.9|858.3|857.9|235
1629732500000|2021-08-23 15:28:20|858.5|858|858.3|858|858.5|858|858.2|857.8|52
1629732510000|2021-08-23 15:28:30|858.2|858.1|858.2|858.1|858.2|858.1|858.2|858.1|0
1629732520000|2021-08-23 15:28:40|858.4|858|859|858.5|859.4|858.5|858.4|858|567
1629732530000|2021-08-23 15:28:50|||||||||100
1629732540000|2021-08-23 15:29:00|858.9|858.3|858.3|858|858.9|858.3|858.3|858|1892
1629732550000|2021-08-23 15:29:10|858.2|858.1|858.2|858|858.2|858.1|858.2|858|0
1629732570000|2021-08-23 15:29:30||857.9||857.8||857.9||857.8|262
1629732590000|2021-08-23 15:29:50|858.3|858|860.3|859.1|860.3|859.1|858.3|858|2559
1629788420000|2021-08-24 07:00:20|870|869.1|870|869|870|869.1|869.8|869|0
1629788430000|2021-08-24 07:00:30|869.9|868.5|869.9|868.5|870|868.8|869.5|868.5|0
1629788440000|2021-08-24 07:00:40|869.7|868.8|871.1|868.8|871.3|869.5|868.9|868.5|0
1629788450000|2021-08-24 07:00:50|871|868.5|871.7|869|871.7|869.6|870.8|868.5|0
1629788460000|2021-08-24 07:01:00|871.6|869.1|871.6|868.6|871.6|869.3|871.6|868.5|0
1629788480000|2021-08-24 07:01:20|871.7|868.8|871.5|868.6|871.7|869.8|871.5|868.5|0
1629788490000|2021-08-24 07:01:30|871.4|868.7|870.9|868.6|871.4|870|869.9|868.5|0
1629788500000|2021-08-24 07:01:40|870.8|868.5|870.1|868.5|871.1|868.5|870.1|868.5|0
1629788510000|2021-08-24 07:01:50|870|867.8|869.6|867.2|870.3|867.8|868.9|867|0
1629788520000|2021-08-24 07:02:00|869.5|867.4|869.1|867|870|867.7|868.8|867|0
1629788530000|2021-08-24 07:02:10|869|867.1|867.8|866.3|869|867.1|867.7|866.2|0
1629788540000|2021-08-24 07:02:20|868.4|866.5|868.1|866.7|868.8|868.1|868.1|866.2|0
1629788550000|2021-08-24 07:02:30|868||867.8||868||867.8||0
1629788560000|2021-08-24 07:02:40|867.7|865.9|867.5|865.9|867.7|865.9|867.5|865.9|0
1629788570000|2021-08-24 07:02:50|867.4|865.5|867.2|865.5|867.4|865.7|867.2|865.5|0
1629788580000|2021-08-24 07:03:00|867|865.6|867.7|865.9|867.7|866.4|867|865.6|0
1629788590000|2021-08-24 07:03:10|867.6|865.7|867.5|865.8|867.6|865.8|867.4|865.5|0
1629788600000|2021-08-24 07:03:20||865.6||865.6||865.6||865.5|0
1629788610000|2021-08-24 07:03:30|867.6|865.8|867.6|866|867.6|866|867.6|865.8|0
1629788620000|2021-08-24 07:03:40|867.4|865.5|867.4|865.7|867.6|865.7|867.4|865.5|0
1629788640000|2021-08-24 07:04:00|867.3|865.3|867.4|865.5|867.4|865.5|867.3|865.3|0
1629788650000|2021-08-24 07:04:10|867.3|865.6|867.1|865.8|867.6|865.8|867.1|865.6|0
1629788660000|2021-08-24 07:04:20|866.9|865.5|866.8|865.8|866.9|865.8|866.6|865.2|0
1629788670000|2021-08-24 07:04:30|866.6|865.9|866.8|865.4|866.8|865.9|866.6|865.2|0
1629788700000|2021-08-24 07:05:00|866.9|865.5|868.5|867.3|868.6|867.3|866.8|865.5|0
1629788710000|2021-08-24 07:05:10|868.6|867.4|868.7|867.5|869.8|868|868.6|867.3|0
1629788740000|2021-08-24 07:05:40|867.5|867.3|867.4|866.5|868.5|867.3|867.4|866.5|0
1629788750000|2021-08-24 07:05:50|867.9|866.4|867.4|866.6|868.2|866.9|867.4|866.4|0
1629788760000|2021-08-24 07:06:00|868|866.5|869.1|867.8|869.3|867.8|867.6|866.4|0
1629788770000|2021-08-24 07:06:10|869|867.6|869|867.6|869.1|867.6|868.6|867|0
1629788780000|2021-08-24 07:06:20|869.2|867.7|869.5|868.4|870.5|868.4|869.2|867.7|0
1629788790000|2021-08-24 07:06:30|869.7|868.5|868.9|867.4|870.2|869.2|868.9|867.4|0
1629788800000|2021-08-24 07:06:40|868.8|867.2|867.4|866.3|868.8|867.2|867.4|866.2|0
1629788820000|2021-08-24 07:07:00|867.3|866.2|869|867.8|869.6|867.8|867.3|866.2|0
1629788830000|2021-08-24 07:07:10||867.7||867.8||867.8||867.7|0
1629788840000|2021-08-24 07:07:20||867.7||867.6||867.7||867.6|0
1629788850000|2021-08-24 07:07:30||867.7||867.8||867.8||867.7|0
1629788860000|2021-08-24 07:07:40||867.9||867.5||867.9||867.5|0
1629788880000|2021-08-24 07:08:00|868.9|867.4|867.6|866.6|869.2|867.5|867.5|866.4|0
1629788890000|2021-08-24 07:08:10|867.5|866.4|867.2|866.4|867.5|866.4|867.2|866.2|0
1629788910000|2021-08-24 07:08:30|867.4|866.5|867.2|866.2|868.3|867.2|867.1|866.2|0
1629788940000|2021-08-24 07:09:00|867.3|866.3|870.6|869.7|870.6|869.7|867.3|866.2|0
1629788950000|2021-08-24 07:09:10|871.2|869.8|871.1|869.8|871.2|870|870.5|869.7|0
1629788960000|2021-08-24 07:09:20|871.3|869.9|871.9|870.1|872|870.7|871.2|869.7|0
1629788970000|2021-08-24 07:09:30|871.5|869.9|871.4|869.8|871.5|869.9|871.4|869.8|0
1629788980000|2021-08-24 07:09:40|871.2|869.7|870.8|869.2|871.2|869.7|870.8|869.1|0
1629788990000|2021-08-24 07:09:50|870.3||870.3||870.3||870.3||0
1629789000000|2021-08-24 07:10:00|870.2|869.1|870|869|870.2|869.1|870|868.2|0
1629789010000|2021-08-24 07:10:10||868.9||869.2||869.2||868.7|0
1629789020000|2021-08-24 07:10:20|869.9|868.8|869.6|868.3|869.9|868.8|869.6|868.2|0
1629789030000|2021-08-24 07:10:30|869.5|868.1|869|868|869.5|868.2|869|867.9|0
1629789040000|2021-08-24 07:10:40|869.2|868.1|869.6|868.4|869.6|868.7|869.2|868.1|0
1629789050000|2021-08-24 07:10:50|869.7|868.6|870.1|869|870.5|869.4|869.7|868.6|0
1629789060000|2021-08-24 07:11:00|869.5|868.7|870.3|869.2|870.3|869.3|869|867.9|0
1629789070000|2021-08-24 07:11:10|870|869|871.4|870.4|871.8|870.5|870|868.8|0
1629789080000|2021-08-24 07:11:20|871.2||871.2||871.2||871.2||0
1629789090000|2021-08-24 07:11:30|871.4|870.2|871.4|870.1|871.4|870.2|871.2|869.8|0
1629789100000|2021-08-24 07:11:40|871.3|870.2|871.3|870|871.3|870.4|871.3|869.9|0
1629789110000|2021-08-24 07:11:50||869.9||870.3||870.3||869.9|0
1629789120000|2021-08-24 07:12:00|871.2|870.1|869.9|869|871.2|870.1|869.9|868.9|0
1629789130000|2021-08-24 07:12:10|870.1|869.8|869.4|868.3|870.1|869.8|869.4|868.2|0
1629789140000|2021-08-24 07:12:20|869.6|868.5|870.7|869.4|871.1|869.8|869.6|868.5|0
1629789150000|2021-08-24 07:12:30|870.9|869.2|871.3|870|871.4|870|870.9|869.2|0
1629789170000|2021-08-24 07:12:50|870.8|869.8|870.7|869.6|870.8|869.8|870.7|869.6|0
1629789180000|2021-08-24 07:13:00|870|869.4|870|869.2|870|869.4|870|869.1|0
1629789190000|2021-08-24 07:13:10|870.3|869.3|870.6|869.5|871.4|870.2|870.3|869.1|0
1629789210000|2021-08-24 07:13:30|870.4|869.3|870.4|869.3|870.4|869.6|870.3|869.1|0
1629789220000|2021-08-24 07:13:40|870.2|868.9|869.4|868.4|870.2|869.1|869.4|868.3|0
1629789230000|2021-08-24 07:13:50|869.6|868.5|869.7|868.7|870|869|869.5|868.3|0
1629789240000|2021-08-24 07:14:00|869.6|868.5|869.5|868.3|869.6|868.5|869.5|868.2|0
1629789250000|2021-08-24 07:14:10|869.6|869|869.7|869|869.7|869|869.6|869|0
1629789270000|2021-08-24 07:14:30|869.5|868.5|869.3|868.3|869.5|868.6|869.3|868.2|0
1629789280000|2021-08-24 07:14:40|869.4||869.2||869.4||869.2||0
1629789300000|2021-08-24 07:15:00|869.3|868.2|868.4|867.7|869.4|868.5|868.4|867.3|0
1629789330000|2021-08-24 07:15:30|868.6|867.8|868.2|867.1|868.9|868.1|868.2|867.1|0
1629789340000|2021-08-24 07:15:40|868.3|867.2|868.4|867.4|868.6|867.5|868.3|867.2|0
1629789350000|2021-08-24 07:15:50|868.3|867.3|868.1|867.1|868.3|867.3|868.1|867|0
1629789360000|2021-08-24 07:16:00|868|867|867.2|866|868|867|867.2|866|0
1629789370000|2021-08-24 07:16:10||866.2||866.2||866.2||866.2|0
1629789380000|2021-08-24 07:16:20|867.1||867.2||867.2||867.1||0
1629789390000|2021-08-24 07:16:30|867.1|866.4|868.6|867.8|868.8|867.8|867.1|866.4|0
1629789420000|2021-08-24 07:17:00|868.5|867.4|868.3|867.3|868.5|867.4|868.3|867.1|0
1629789430000|2021-08-24 07:17:10|868.4|867.4|868.4|867.4|868.4|867.8|868.4|867.3|0
1629789440000|2021-08-24 07:17:20|868.6|867.5|868.9|867.7|869|868|868.6|867.5|0
1629789450000|2021-08-24 07:17:30|869.5|867.8|868.4|867.5|869.6|868.1|868.4|867.3|0
1629789470000|2021-08-24 07:17:50||867.4||867.3||867.4||867.3|0
1629789480000|2021-08-24 07:18:00|868.2|867.2|868.2|867.1|868.4|867.6|867.9|866.9|0
1629789490000|2021-08-24 07:18:10|868.1|867.2|868.2|867.3|868.2|867.3|868.1|867.2|0
1629789500000|2021-08-24 07:18:20|868.1|867.1|867.9|867|868.1|867.6|867.9|866.8|0
1629789510000|2021-08-24 07:18:30|868|867.1|868|867.1|868.1|867.2|868|867.1|0
1629789520000|2021-08-24 07:18:40|867.9|867|867.7|866.6|867.9|867|867.7|866.5|0
1629789530000|2021-08-24 07:18:50|867.6|866.7|867.5|866.5|867.6|866.8|867.5|866.5|0
1629789540000|2021-08-24 07:19:00|867.4|866.4|867.2|866.2|867.4|866.4|867.2|866.2|0
1629789550000|2021-08-24 07:19:10|867.4|866.3|867.4|866.4|867.4|866.4|867.3|866.3|0
1629789560000|2021-08-24 07:19:20|867.2|866.3|866.5|866.2|867.2|866.3|866.5|866.2|0
1629789570000|2021-08-24 07:19:30|866.6||866.6||866.6||866.5||0
1629789610000|2021-08-24 07:20:10|866.5|866|866.2|865.5|866.6|866|866.2|865.5|0
1629789620000|2021-08-24 07:20:20|866.3|865.4|866.3|865.5|866.5|866|866.2|865.2|0
1629789630000|2021-08-24 07:20:30|866.4|865.7|866.5|865.7|866.5|865.7|866.4|865.7|0
1629789640000|2021-08-24 07:20:40||865.5||865.6||865.6||865.5|0
1629789650000|2021-08-24 07:20:50|866.7|865.7|867.2|866.4|867.6|866.6|866.6|865.7|0
1629789670000|2021-08-24 07:21:10|867.1|866.3|867|866.2|867.2|866.3|867|866.2|0
1629789680000|2021-08-24 07:21:20||866.1||866.1||866.1||866.1|0
1629789700000|2021-08-24 07:21:40|866.8|865.9|866.6|865.5|866.8|865.9|866.6|865.5|0
1629789710000|2021-08-24 07:21:50|866.7|865.6|866.9|866|866.9|866.1|866.7|865.6|0
1629789720000|2021-08-24 07:22:00||866.2||866.2||866.3||866|0
1629789740000|2021-08-24 07:22:20||866.4||866.4||866.5||866.3|0
1629789760000|2021-08-24 07:22:40|866.8|866.2|866.4|865.9|866.8|866.2|866.4|865.5|0
1629789770000|2021-08-24 07:22:50|866.5||866.4||866.5||866.4||0
1629789810000|2021-08-24 07:23:30|866.3|865.5|866.1|865.5|866.3|865.5|866.1|865.5|0
1629789840000|2021-08-24 07:24:00|866.2|865.6|867.5|866.5|867.6|866.5|866.2|865.6|0
1629789850000|2021-08-24 07:24:10||866.6||866.7||866.7||866.6|0
1629789860000|2021-08-24 07:24:20|867.6|866.8|867.4|866.6|868.7|867.1|867.4|866.6|0
1629789870000|2021-08-24 07:24:30||866.5||866.6||866.6||866.3|0
1629789910000|2021-08-24 07:25:10||866.7||866.7||866.7||866.7|0
1629789920000|2021-08-24 07:25:20||866.8||866.9||866.9||866.8|0
1629789930000|2021-08-24 07:25:30|867.3|866.8|867.2|866.4|867.3|866.8|867.2|866.2|0
1629789940000|2021-08-24 07:25:40|867.1|866.5|867|866.2|867.1|866.6|867|866.1|0
1629789950000|2021-08-24 07:25:50||866.4||866.4||866.4||866.4|0
1629789960000|2021-08-24 07:26:00|866.9|866.1|866.8|865.9|866.9|866.1|866.8|865.8|0
1629789970000|2021-08-24 07:26:10|866.7|865.8|866.6|865.7|866.7|865.8|866.6|865.6|0
1629789980000|2021-08-24 07:26:20|866.5|865.6|866.3|865.5|866.5|865.6|866.3|865.5|0
1629789990000|2021-08-24 07:26:30||865.6||865.5||865.7||865.5|0
1629790000000|2021-08-24 07:26:40||865.7||865.7||865.7||865.7|0
1629790010000|2021-08-24 07:26:50|866.2|865.5|865.6|865.2|866.2|865.5|865.6|865.2|0
1629790030000|2021-08-24 07:27:10|865.8|865.3|865.9|865.6|866.2|865.6|865.8|865.3|0
1629790040000|2021-08-24 07:27:20|866.2|865.5|866.2|865.6|866.2|866|866.1|865.3|0
1629790050000|2021-08-24 07:27:30|866.3|865.7|867|866.2|867|866.2|866.3|865.7|0
1629790060000|2021-08-24 07:27:40|866.9||866.7||866.9||866.7||0
1629790070000|2021-08-24 07:27:50|866.6|866|865.8|865|866.6|866|865.8|865|0
1629790080000|2021-08-24 07:28:00|865.6|865.1|865.6|865|865.8|865.1|865.6|864.7|0
1629790090000|2021-08-24 07:28:10|865.5|864.9|865.6|865.2|865.8|865.2|865.4|864.9|0
1629790120000|2021-08-24 07:28:40|865.8|865.6|866.5|865.7|867.2|865.8|865.8|865.6|0
1629790140000|2021-08-24 07:29:00|866.7|866.5|866.3|865.9|866.7|866.5|866.3|865.7|0
1629790170000|2021-08-24 07:29:30|866.5|866.2|867.4|866.6|867.6|866.6|866.5|866.2|0
1629790180000|2021-08-24 07:29:40|867.3|866.5|868.5|867.6|868.7|867.6|867.1|866.4|0
1629790190000|2021-08-24 07:29:50|868.6|867.7|868.8|868.1|869.4|868.1|868.6|867.7|0
1629790200000|2021-08-24 07:30:00|868.7|868|868.7|868.4|868.8|868.4|868.6|867.9|0
1629790210000|2021-08-24 07:30:10|868.8||868.8||868.8||868.8||0
1629790240000|2021-08-24 07:30:40|868.7|868.1|868.6|868.3|868.7|868.4|868.6|867.9|0
1629790280000|2021-08-24 07:31:20|868.7|868.4|869.3|869|869.5|869|868.7|868.4|0
1629790300000|2021-08-24 07:31:40|869.6|869.1|870.5|869.7|870.8|869.9|869.6|869.1|0
1629790310000|2021-08-24 07:31:50|870.6|869.8|871.1|870.3|871.3|870.3|870.6|869.8|0
1629790320000|2021-08-24 07:32:00|871|870.2|870.7|870|871|870.2|870.7|870|0
1629790330000|2021-08-24 07:32:10|870.6|869.8|870.4|869.9|870.6|869.9|870.4|869.7|0
1629790340000|2021-08-24 07:32:20|870.5|869.7|870.3|869.7|870.6|869.7|870.3|869.7|0
1629790370000|2021-08-24 07:32:50|870.1|869.8|869.9|869.8|870.1|869.8|869.9|869.3|0
1629790380000|2021-08-24 07:33:00|869.8|869.3|869.9|869.2|869.9|869.3|869.8|869.2|0
1629790400000|2021-08-24 07:33:20|870|869.3|870|869.7|870|869.7|870|869.3|0
1629790450000|2021-08-24 07:34:10|869.9|869.4|869.4|868.7|869.9|869.4|869.3|868.7|0
1629790460000|2021-08-24 07:34:20|869.3|868.6|869.4|868.8|869.4|868.9|869.3|868.6|0
1629790470000|2021-08-24 07:34:30||868.7||868.6||868.7||868.6|0
1629790480000|2021-08-24 07:34:40||868.5||868.6||868.6||868.5|0
1629790490000|2021-08-24 07:34:50|869.2|868.3|869.2|868.1|869.2|868.3|869.2|868.1|0
1629790500000|2021-08-24 07:35:00|868.6|868|869|868.2|869.2|868.2|868.4|868|0
1629790510000|2021-08-24 07:35:10|868.9||868.9||868.9||868.9||0
1629790520000|2021-08-24 07:35:20|869|868.3|868.9|868.2|869|868.4|868.9|868.2|0
1629790530000|2021-08-24 07:35:30||868.3||868.3||868.3||868.3|0
1629790540000|2021-08-24 07:35:40||868.2||868.2||868.2||868.2|0
1629790550000|2021-08-24 07:35:50|868.8|868.1|868.9|868.2|868.9|868.2|868.7|868|0
1629790570000|2021-08-24 07:36:10|869|868.4|869.5|868.7|869.9|869|869|868.4|0
1629790580000|2021-08-24 07:36:20||868.6||868.6||868.6||868.6|0
1629790600000|2021-08-24 07:36:40|869.6|868.7|869.9|869|870|869.2|869.6|868.7|0
1629790610000|2021-08-24 07:36:50||869.2||869||869.2||869|0
1629790620000|2021-08-24 07:37:00||869.2||869.2||869.2||869.2|0
1629790640000|2021-08-24 07:37:20|870|869.3|870.4|869.7|871|870.4|870|869.3|0
1629790650000|2021-08-24 07:37:30||869.6||869.6||869.6||869.6|0
1629790660000|2021-08-24 07:37:40|870.6|869.7|871.8|871|871.9|871|870.6|869.7|0
1629790680000|2021-08-24 07:38:00|871.7|870.9|871.5|870.9|871.7|870.9|871.5|870.8|0
1629790690000|2021-08-24 07:38:10|871.4|870.8|871.3|870.8|871.4|870.8|871.3|870.8|0
1629790700000|2021-08-24 07:38:20|871.2|870.5|870.8|870.1|871.2|870.8|870.8|869.9|0
1629790730000|2021-08-24 07:38:50|870.7|869.9|870.7|869.9|870.7|870.2|870.7|869.6|0
1629790740000|2021-08-24 07:39:00|870.6|869.8|870.4|869.6|870.6|869.8|870.4|869.6|0
1629790760000|2021-08-24 07:39:20|870.3|869.4|869.3|868.5|870.3|869.4|869.3|868.5|0
1629790770000|2021-08-24 07:39:30||868.6||868.6||868.6||868.6|0
1629790780000|2021-08-24 07:39:40||868.7||868.7||868.7||868.7|0
1629790790000|2021-08-24 07:39:50|869.1|868.6|868|867.2|869.1|868.6|868|867.2|0
1629790800000|2021-08-24 07:40:00|868.1|867.3|868|867.2|868.1|867.6|868|867.2|0
1629790820000|2021-08-24 07:40:20|867.9|867.1|867.9|867.1|867.9|867.1|867.9|867|0
1629790830000|2021-08-24 07:40:30|867.8|867|867.7|867.1|867.8|867.1|867.7|867|0
1629790840000|2021-08-24 07:40:40|867.8|867|867.8|867|867.8|867|867.8|867|0
1629790860000|2021-08-24 07:41:00|867.7|867.1|868.4|867.5|868.4|867.5|867.6|867.1|0
1629790870000|2021-08-24 07:41:10|868.3|867.6|867.9|867|868.3|867.6|867.9|867|0
1629790880000|2021-08-24 07:41:20|868|867.5|867.9|867.5|868|867.6|867.9|867.5|0
1629790910000|2021-08-24 07:41:50|867.8|867.2|868.3|867.6|868.4|867.6|867.5|867|0
1629790960000|2021-08-24 07:42:40|868.1|867.4|867.9|867.5|868.1|867.5|867.9|867.4|0
1629790970000|2021-08-24 07:42:50|867.7|867.4|867.7|867.1|867.7|867.4|867.5|867|0
1629790980000|2021-08-24 07:43:00|867.9||867.8||867.9||867.8||0
1629791000000|2021-08-24 07:43:20|867.7|867|867.7|867.1|867.7|867.1|867.7|867|0
1629791010000|2021-08-24 07:43:30||867||867.1||867.1||867|0
1629791040000|2021-08-24 07:44:00|867.6|867|867.5|867|867.6|867|867.5|867|0
1629791050000|2021-08-24 07:44:10|867.6|867.1|867.6|867.1|867.6|867.2|867.6|867.1|0
1629791100000|2021-08-24 07:45:00|867.7|867.2|868.4|867.7|868.4|867.8|867.7|867.2|0
1629791110000|2021-08-24 07:45:10|868.5|867.8|869.3|868.2|869.3|868.2|868.5|867.8|0
1629791120000|2021-08-24 07:45:20||868.3||868.7||868.7||868.3|0
1629791130000|2021-08-24 07:45:30|869.5|868.8|870.2|869.4|870.2|869.4|869.5|868.8|0
1629791140000|2021-08-24 07:45:40|870.3|869.5|870.8|870|870.9|870|870.1|869.5|0
1629791150000|2021-08-24 07:45:50|870.7|869.9|870.4|869.6|870.7|869.9|870.4|869.6|0
1629791160000|2021-08-24 07:46:00|870.3|869.5|870.2|869.4|870.3|869.5|870.2|869.4|0
1629791170000|2021-08-24 07:46:10|870.1|869.3|870.3|869.5|870.3|870|870.1|869.3|0
1629791180000|2021-08-24 07:46:20|870.1|869.4|870.3|869.5|870.3|869.5|870.1|869.3|0
1629791190000|2021-08-24 07:46:30|870.1||870.1||870.1||870.1||0
1629791200000|2021-08-24 07:46:40|870||870||870.4||870||0
1629791220000|2021-08-24 07:47:00|869.9||870||870||869.9||0
1629791230000|2021-08-24 07:47:10|869.9||870||870||869.9||0
1629791240000|2021-08-24 07:47:20|869.9|869.3|869.8|869|869.9|869.3|869.7|869|0
1629791250000|2021-08-24 07:47:30|869.9|869.1|869.9|869.1|869.9|869.1|869.9|869.1|0
1629791280000|2021-08-24 07:48:00|869.8|869|869.6|868.8|869.8|869|869.6|868.6|0
1629791290000|2021-08-24 07:48:10|869.7|869|869.9|869.2|869.9|869.4|869.6|869|0
1629791300000|2021-08-24 07:48:20||869.4||869.4||869.4||869.4|0
1629791320000|2021-08-24 07:48:40||869.3||869.4||869.4||869.2|0
1629791330000|2021-08-24 07:48:50|869.8|869.3|869.8|869|869.8|869.3|869.8|869|0
1629791340000|2021-08-24 07:49:00|869.7||869.5||869.7||869.4||0
1629791350000|2021-08-24 07:49:10|869.6|868.8|869.2|868.4|869.6|868.8|869.2|868.3|0
1629791360000|2021-08-24 07:49:20|869.1|868.3|869|868.2|869.1|868.3|869|868.1|0
1629791370000|2021-08-24 07:49:30|868.9|868.1|868.5|868|868.9|868.1|868.5|868|0
1629791390000|2021-08-24 07:49:50|868.4|867.9|868.2|867.5|868.4|867.9|868.2|867.4|0
1629791400000|2021-08-24 07:50:00|868.1|867.4|868|867.2|868.1|867.4|868|867.2|0
1629791410000|2021-08-24 07:50:10|868.1|867.3|868|867.2|868.1|867.4|868|867.2|0
1629791420000|2021-08-24 07:50:20|868.2|867.3|868.5|867.9|868.5|868|868.2|867.3|0
1629791430000|2021-08-24 07:50:30|868.6|868|869.5|868.8|869.6|868.8|868.5|868|0
1629791440000|2021-08-24 07:50:40|869.6|868.9|869.6|868.9|869.7|868.9|869.6|868.9|0
1629791450000|2021-08-24 07:50:50|869.5|868.8|869.3|868.5|869.5|868.8|869.1|868.5|0
1629791460000|2021-08-24 07:51:00|869.2|868.4|869.3|868.5|869.3|868.6|869|868.4|0
1629791470000|2021-08-24 07:51:10|869.2|868.4|869.1|868.3|869.2|868.4|869.1|868.3|0
1629791480000|2021-08-24 07:51:20||868.8||868.8||868.8||868.8|0
1629791490000|2021-08-24 07:51:30|869.3|868.9|869.5|869|869.5|869.1|869.3|868.9|0
1629791500000|2021-08-24 07:51:40||868.8||868.9||868.9||868.8|0
1629791510000|2021-08-24 07:51:50||869||869||869.1||869|0
1629791520000|2021-08-24 07:52:00|869.8|869.2|869.8|869|870.1|869.5|869.8|869|0
1629791530000|2021-08-24 07:52:10|869.9|869.2|869.9|869.2|869.9|869.2|869.9|869.2|0
1629791540000|2021-08-24 07:52:20|869.8|869.1|869.5|868.7|869.8|869.1|869.5|868.5|0
1629791550000|2021-08-24 07:52:30||868.8||868.8||868.8||868.8|0
1629791560000|2021-08-24 07:52:40|869.2|868.7|869.2|869|869.2|869|869.2|868.7|0
1629791570000|2021-08-24 07:52:50||869.1||869||869.1||869|0
1629791590000|2021-08-24 07:53:10|869.1|868.5|868.9|868.3|869.1|868.6|868.9|868.2|0
1629791600000|2021-08-24 07:53:20|869|868.4|869.2|868.7|869.2|868.9|869|868.4|0
1629791610000|2021-08-24 07:53:30||868.8||868.8||868.9||868.6|0
1629791620000|2021-08-24 07:53:40|869.4|868.9|869|868.7|869.6|868.9|869|868.6|0
1629791650000|2021-08-24 07:54:10|869.3|868.8|869.8|869.1|869.9|869.3|869.3|868.8|0
1629791660000|2021-08-24 07:54:20||869.2||869.2||869.2||869|0
1629791670000|2021-08-24 07:54:30|869.7|869.1|869.2|868.6|869.7|869.1|869.1|868.4|0
1629791680000|2021-08-24 07:54:40|869.3|868.7|869.8|869.2|869.9|869.4|869.3|868.7|0
1629791700000|2021-08-24 07:55:00|869.7|869.1|869.5|868.8|869.7|869.1|869.3|868.7|0
1629791710000|2021-08-24 07:55:10|869.6|868.9|869.8|868.9|869.9|868.9|869.6|868.9|0
1629791750000|2021-08-24 07:55:50|869.9|869|870.6|869.8|870.7|869.8|869.9|869|0
1629791760000|2021-08-24 07:56:00|870.5|869.9|870.9|870.1|871|870.7|870.4|869.9|0
1629791770000|2021-08-24 07:56:10||870.2||870.2||870.2||870.2|0
1629791850000|2021-08-24 07:57:30|870.8|870|870.3|869.9|870.8|870|870.3|869.6|0
1629791860000|2021-08-24 07:57:40|870.4||870.3||870.5||870.3||0
1629791870000|2021-08-24 07:57:50|870.4|870|870.8|870.1|870.9|870.3|870.4|869.8|0
1629791890000|2021-08-24 07:58:10||870.2||870.2||870.3||870.2|0
1629791900000|2021-08-24 07:58:20|870.7|870.3|870.7|870.3|870.9|870.3|870.6|870.2|0
1629791910000|2021-08-24 07:58:30|870.8|870.4|870.8|870.3|870.8|870.4|870.8|870.3|0
1629791920000|2021-08-24 07:58:40|870.7|870.2|870.4|869.9|870.7|870.2|870.1|869.7|0
1629791930000|2021-08-24 07:58:50||870||870.1||870.1||870|0
1629791940000|2021-08-24 07:59:00|870.6|870.2|870.4|869.9|871|870.4|870.4|869.9|0
1629791950000|2021-08-24 07:59:10||870||870||870||870|0
1629791960000|2021-08-24 07:59:20|870.5|870.1|870.7|870|870.8|870.3|870.5|870|0
1629791970000|2021-08-24 07:59:30|870.8|870.1|870.9|870.3|871|870.5|870.7|870.1|0
1629791980000|2021-08-24 07:59:40|871|870.2|871|870.5|871|870.5|871|870.2|0
1629791990000|2021-08-24 07:59:50|871.2|870.6|871.3|870.8|871.6|871|871.2|870.6|0
1629792000000|2021-08-24 08:00:00|871.4|871|871.3|871|871.4|871|871.3|871|0
1629792010000|2021-08-24 08:00:10|871.2|870.9|870.9|870.5|871.2|870.9|870.8|870.4|0
1629792020000|2021-08-24 08:00:20|870.8|870.4|871.1|870.5|871.2|870.7|870.5|869.5|0
1629792030000|2021-08-24 08:00:30|871|870.6|870.3|869.7|871|870.6|870.3|869.6|0
1629792040000|2021-08-24 08:00:40|870.4|869.8|870.4|869.6|870.5|869.9|870.4|869.6|0
1629792060000|2021-08-24 08:01:00|870.5|869.7|871|870.4|871.1|870.4|870.4|869.7|0
1629792070000|2021-08-24 08:01:10|871.1|870.6|871.1|870.6|871.1|870.6|871.1|870.6|0
1629792080000|2021-08-24 08:01:20|871|870.5|871|870.4|871|870.5|871|870.4|0
1629792100000|2021-08-24 08:01:40|871.1|870.5|871.2|870.6|871.6|871.1|871.1|870.5|0
1629792110000|2021-08-24 08:01:50|871.1||871.1||871.1||871.1||0
1629792120000|2021-08-24 08:02:00|871|870.7|871|870.4|871|870.7|871|870.3|0
1629792130000|2021-08-24 08:02:10||870.3||870.2||870.3||870.2|0
1629792140000|2021-08-24 08:02:20|870.9|870.1|870.4|870.1|870.9|870.4|870.4|870|0
1629792150000|2021-08-24 08:02:30||870.2||870.2||870.2||870.2|0
1629792170000|2021-08-24 08:02:50|870.7|870.3|871|870.7|871.2|870.8|870.7|870.3|0
1629792180000|2021-08-24 08:03:00||870.6||870.7||870.7||870.5|0
1629792190000|2021-08-24 08:03:10|871.2|870.8|871.7|871.2|871.8|871.2|871|870.8|0
1629792200000|2021-08-24 08:03:20|871.9|871.3|872|871.7|872|871.7|871.9|871.3|0
1629792210000|2021-08-24 08:03:30|872.2|871.8|872.4|871.8|873|872.4|872.2|871.8|0
1629792220000|2021-08-24 08:03:40|872.3|871.7|872.1|871.6|872.3|871.7|872|871.6|0
1629792230000|2021-08-24 08:03:50|872|871.7|872|871.6|872.1|871.7|872|871.6|0
1629792240000|2021-08-24 08:04:00|871.9|871.5|871.7|871.3|871.9|871.5|871.7|871.3|0
1629792250000|2021-08-24 08:04:10|871.8|871.4|872|871.4|872|871.4|871.8|871.4|0
1629792260000|2021-08-24 08:04:20|872.1|871.5|872.1|871.9|872.1|871.9|872.1|871.5|0
1629792270000|2021-08-24 08:04:30|872|871.8|871.8|871.3|872|871.8|871.6|871.3|0
1629792280000|2021-08-24 08:04:40|872|871.4|872.2|871.6|872.5|871.9|871.9|871.4|0
1629792290000|2021-08-24 08:04:50|872.3||872.4||872.5||872.3||0
1629792300000|2021-08-24 08:05:00|872.2|871.7|873.2|872.5|873.3|872.6|872.2|871.7|0
1629792310000|2021-08-24 08:05:10|873.3|872.7|873.5|872.7|873.6|872.7|873.3|872.7|0
1629792320000|2021-08-24 08:05:20|873.3|872.6|873.1|872.7|873.3|872.7|873.1|872.6|0
1629792330000|2021-08-24 08:05:30|873.2|872.8|873.9|873.4|874|873.5|873.2|872.8|0
1629792340000|2021-08-24 08:05:40|873.8|873.3|873.5|872.9|873.8|873.3|873|872.8|0
1629792350000|2021-08-24 08:05:50|873.4|872.8|873.5|872.9|873.5|872.9|873.4|872.8|0
1629792360000|2021-08-24 08:06:00|873.4|873.1|873.4|872.9|873.4|873.1|872.9|872.6|0
1629792370000|2021-08-24 08:06:10|873.3|872.8|873.8|873.2|873.8|873.2|873.3|872.6|0
1629792380000|2021-08-24 08:06:20|873.7|873.1|874.3|873.6|874.5|873.9|873.7|873.1|0
1629792390000|2021-08-24 08:06:30||873.7||873.6||873.7||873.6|0
1629792400000|2021-08-24 08:06:40|874.2|873.4|873.8|873.1|874.2|873.4|873.7|873|0
1629792410000|2021-08-24 08:06:50|873.7|873|873.6|873|873.7|873|873.3|872.6|0
1629792420000|2021-08-24 08:07:00|873.7|872.9|874.2|873.6|874.3|873.6|873.7|872.9|0
1629792430000|2021-08-24 08:07:10|874.1|873.5|873.9|873.3|874.1|873.5|873.9|873.3|0
1629792440000|2021-08-24 08:07:20|874|873.4|874.4|873.7|874.4|873.7|874|873.4|0
1629792460000|2021-08-24 08:07:40|874.6|873.8|874.3|873.6|874.9|874|874.3|873.5|0
1629792470000|2021-08-24 08:07:50|874.2|873.5|874|873.3|874.2|873.6|874|873.3|0
1629792480000|2021-08-24 08:08:00||873.2||873.2||873.2||873.1|0
1629792500000|2021-08-24 08:08:20|874.2|873.3|874.7|874|874.9|874.2|874.2|873.3|0
1629792510000|2021-08-24 08:08:30|874.6|873.9|874.5|873.7|874.6|873.9|874.5|873.6|0
1629792520000|2021-08-24 08:08:40|873.6|873.6|874.4|873.7|874.5|873.7|873.6|873.4|0
1629792530000|2021-08-24 08:08:50|874.5|873.6|874.6|873.8|874.8|873.8|874.5|873.6|0
1629792540000|2021-08-24 08:09:00|874.3|873.7|874.2|873.6|874.3|873.7|874.2|873.6|0
1629792550000|2021-08-24 08:09:10|874.3|873.7|874.3|873.7|874.3|873.7|874.3|873.7|0
1629792560000|2021-08-24 08:09:20|874.5|873.8|874.8|874|874.9|874|874.5|873.8|0
1629792580000|2021-08-24 08:09:40|874.9|874.1|874.8|874.1|874.9|874.1|874.8|874.1|0
1629792590000|2021-08-24 08:09:50|874.9|874.2|874.8|874|874.9|874.4|874.5|873.9|0
1629792600000|2021-08-24 08:10:00||873.9||873.8||873.9||873.8|0
1629792630000|2021-08-24 08:10:30|874.7|873.9|874.6|873.9|874.7|873.9|874.5|873.9|0
1629792640000|2021-08-24 08:10:40||873.8||873.8||873.8||873.8|0
1629792650000|2021-08-24 08:10:50||873.7||873.6||873.7||873.6|0
1629792660000|2021-08-24 08:11:00||873.7||873.8||873.8||873.7|0
1629792670000|2021-08-24 08:11:10|874.7|873.9|874.9|874.3|874.9|874.6|874.7|873.9|0
1629792680000|2021-08-24 08:11:20|875|874.4|875.5|874.9|875.6|874.9|875|874.4|0
1629792690000|2021-08-24 08:11:30|875.6|875|875.4|874.8|875.6|875.1|875.4|874.8|0
1629792700000|2021-08-24 08:11:40||874.9||874.9||874.9||874.9|0
1629792710000|2021-08-24 08:11:50|875.6|875|875.9|875.3|876|875.6|875.6|875|0
1629792720000|2021-08-24 08:12:00||875.2||875.2||875.3||875.2|0
1629792740000|2021-08-24 08:12:20|875.8|875.1|875.8|875.2|875.9|875.2|875.2|875.1|0
1629792750000|2021-08-24 08:12:30||875.1||875.1||875.1||875.1|0
1629792770000|2021-08-24 08:12:50|875.5|875.2|876.3|875.6|876.4|875.9|875.5|875.2|0
1629792780000|2021-08-24 08:13:00|876|875.5|876.3|875.6|876.4|875.6|875.9|875.3|0
1629792790000|2021-08-24 08:13:10|876.4|876|876.5|876|876.7|876|876.4|876|0
1629792800000|2021-08-24 08:13:20|876.7|876.1|877|876.3|877.3|876.6|876.7|876.1|0
1629792810000|2021-08-24 08:13:30|877.1|876.4|877.4|876.5|877.5|876.6|877.1|876.4|0
1629792830000|2021-08-24 08:13:50|877.5|876.6|877.8|876.8|877.9|876.8|877.5|876.6|0
1629792840000|2021-08-24 08:14:00|877.4|876.7|876.2|875.5|877.4|876.7|876.2|875.5|0
1629792850000|2021-08-24 08:14:10||875.4||875.3||875.4||875.3|0
1629792870000|2021-08-24 08:14:30|876.1|875.2|875.9|875.1|876.1|875.2|875.9|875.1|0
1629792880000|2021-08-24 08:14:40|875.8|875|874.9|874.2|875.8|875|874.8|874|0
1629792890000|2021-08-24 08:14:50|874.8|874.1|874.8|874.1|874.9|874.1|874.6|874|0
1629792930000|2021-08-24 08:15:30|874.7|874.2|874.8|874.4|875|874.4|874.7|874.2|0
1629792940000|2021-08-24 08:15:40|875|874.5|875.4|874.6|875.6|874.8|874.9|874.4|0
1629792950000|2021-08-24 08:15:50|875.5|874.8|875.7|875|875.8|875.1|875.5|874.8|0
1629792960000|2021-08-24 08:16:00|875.8|875.1|875.7|874.8|876.2|875.5|875.7|874.8|0
1629792980000|2021-08-24 08:16:20||874.9||874.9||874.9||874.9|0
1629792990000|2021-08-24 08:16:30||874.8||874.8||874.8||874.8|0
1629793010000|2021-08-24 08:16:50||874.9||875.1||875.2||874.9|0
1629793020000|2021-08-24 08:17:00|875.6|875|875.7|875.1|875.7|875.2|875.6|874.9|0
1629793030000|2021-08-24 08:17:10||875||875||875||875|0
1629793040000|2021-08-24 08:17:20|875.6|875.1|875.5|874.9|875.6|875.1|875.5|874.8|0
1629793060000|2021-08-24 08:17:40||875||875||875||875|0
1629793070000|2021-08-24 08:17:50|875.7|875.1|876|875.2|876.1|875.4|875.6|875.1|0
1629793090000|2021-08-24 08:18:10|876.1||876.1||876.1||876.1||0
1629793120000|2021-08-24 08:18:40|876||876||876||876||0
1629793130000|2021-08-24 08:18:50|876.1||876.1||876.1||876.1||0
1629793140000|2021-08-24 08:19:00|875.7|875.3|876.5|876|877.1|876.3|875.7|875.3|0
1629793150000|2021-08-24 08:19:10|876.4|876.1|877.7|877|877.7|877|876.4|876.1|0
1629793160000|2021-08-24 08:19:20|877.6|876.9|877.3|876.7|877.6|877|877.3|876.6|0
1629793170000|2021-08-24 08:19:30|877.4|876.8|877.4|876.7|877.4|876.8|877.4|876.7|0
1629793180000|2021-08-24 08:19:40|877|876.6|877|876.7|877|876.7|876.7|875.9|0
1629793190000|2021-08-24 08:19:50|877.2||877.1||877.2||877.1||0
1629793200000|2021-08-24 08:20:00|877|876.5|876.8|876.3|877|876.5|876.8|876.3|0
1629793210000|2021-08-24 08:20:10|877|876.4|877|876.4|877.2|876.5|877|876.3|0
1629793220000|2021-08-24 08:20:20|877.1|876.3|877.1|876.4|877.2|876.5|877|876.3|0
1629793230000|2021-08-24 08:20:30|877.2||877.2||877.2||877.1||0
1629793240000|2021-08-24 08:20:40|877.1|876.5|876.5|875.7|877.1|876.5|876.5|875.6|0
1629793270000|2021-08-24 08:21:10|876.4|875.6|876.2|875.3|876.4|875.6|876.2|875.3|0
1629793290000|2021-08-24 08:21:30|876.1|875.4|876|875.3|876.1|875.4|876|875.3|0
1629793300000|2021-08-24 08:21:40|876.1|875.4|876.1|875.4|876.1|875.4|876.1|875.4|0
1629793320000|2021-08-24 08:22:00|876.2|875.5|876.6|876|876.6|876|876.2|875.5|0
1629793330000|2021-08-24 08:22:10|876.8|876.2|877.3|876.6|877.4|876.6|876.8|876.2|0
1629793340000|2021-08-24 08:22:20|877.2||877.2||877.2||877.2||0
1629793360000|2021-08-24 08:22:40|877.4|876.7|878.2|877.4|878.3|877.4|877.4|876.7|0
1629793380000|2021-08-24 08:23:00|878.1|877.3|878.2|877.3|878.2|877.3|878.1|877.2|0
1629793400000|2021-08-24 08:23:20|878.4|877.4|878.8|877.8|878.9|877.8|878.4|877.4|0
1629793410000|2021-08-24 08:23:30|878.9|877.9|879|878.1|879|878.1|878.8|877.9|0
1629793420000|2021-08-24 08:23:40|879.2|878.2|879.5|878.5|880|879.4|879|878.2|0
1629793430000|2021-08-24 08:23:50|879.4|879.7|879.3|879|879.8|879.7|879.3|878.5|0
1629793440000|2021-08-24 08:24:00|879|879.1|879.1|878.4|879.3|879.1|878.7|878.4|0
1629793450000|2021-08-24 08:24:10|879|878.8|879.2|878.9|879.2|879|879|878.4|0
1629793460000|2021-08-24 08:24:20|879.1|878.8|878.9|878.8|879.2|878.8|878.9|878.8|0
1629793470000|2021-08-24 08:24:30|879||879.2||879.2||879||0
1629793480000|2021-08-24 08:24:40|879.1|878.5|878.6|878.2|879.1|878.5|878.5|878.2|0
1629793490000|2021-08-24 08:24:50|878.5|878|878.3|877.5|878.5|878|878.3|877.4|0
1629793500000|2021-08-24 08:25:00|878.2|877.6|878.2|877.6|878.2|877.7|878.2|877.6|0
1629793510000|2021-08-24 08:25:10|878.3|877.7|878.6|877.9|878.6|878|878.3|877.7|0
1629793530000|2021-08-24 08:25:30|878.5|878.1|878.2|877.5|878.6|878.2|878.2|877.5|0
1629793540000|2021-08-24 08:25:40|878|877.4|877.9|877.4|878|877.4|877.9|877.4|0
1629793560000|2021-08-24 08:26:00||877.3||877.2||877.3||877.2|0
1629793570000|2021-08-24 08:26:10||877.1||876.9||877.1||876.9|0
1629793600000|2021-08-24 08:26:40||877.1||876.9||877.1||876.9|0
1629793610000|2021-08-24 08:26:50|877.8|876.8|877.6|876.9|877.8|876.9|877.6|876.7|0
1629793620000|2021-08-24 08:27:00|877.4|876.7|877.1|876.5|877.4|876.7|877.1|876.5|0
1629793630000|2021-08-24 08:27:10|877.2|876.6|877.2|876.5|877.3|876.6|877.2|876.5|0
1629793640000|2021-08-24 08:27:20||876.4||876.7||876.7||876.4|0
1629793650000|2021-08-24 08:27:30||876.6||876.6||876.7||876.5|0
1629793660000|2021-08-24 08:27:40|877.3|876.7|877.7|877.3|878|877.4|877.3|876.7|0
1629793670000|2021-08-24 08:27:50|877.6|877.4|877.7|877.2|877.7|877.4|877.6|877.2|0
1629793680000|2021-08-24 08:28:00||877.3||877.3||877.3||877.3|0
1629793690000|2021-08-24 08:28:10|877.8|877.4|878.7|878.1|878.8|878.3|877.8|877.4|0
1629793700000|2021-08-24 08:28:20|878.8|878.2|879|878.4|879|878.4|878.8|878.2|0
1629793710000|2021-08-24 08:28:30|879.2|878.6|879.8|879.1|879.9|879.1|879.2|878.6|0
1629793720000|2021-08-24 08:28:40|879.1|879|879.8|879.2|879.8|879.2|879.1|879|0
1629793730000|2021-08-24 08:28:50|879.7|879.1|879.8|879.3|879.8|879.5|879.7|879.1|0
1629793740000|2021-08-24 08:29:00|879.7|879.2|879.8|879.4|879.8|879.4|879.7|879.1|0
1629793750000|2021-08-24 08:29:10|879.3|879.2|879.5|879.4|879.8|879.4|879.3|878.9|0
1629793760000|2021-08-24 08:29:20|879.8|879.5|879.7|879.4|879.8|879.6|879.7|879.4|0
1629793770000|2021-08-24 08:29:30|879.8||879.8||879.8||879.7||0
1629793780000|2021-08-24 08:29:40|879.7||879.8||879.8||879.7||0
1629793800000|2021-08-24 08:30:00|880|879.5|880|879.5|880.7|880|879.8|879.5|0
1629793810000|2021-08-24 08:30:10|879.9|879.4|879.3|878.9|880|879.8|878.6|878.5|0
1629793820000|2021-08-24 08:30:20||879||878.9||879||878.9|0
1629793830000|2021-08-24 08:30:30|879.2||879.2||879.2||879.2||0
1629793840000|2021-08-24 08:30:40|879.1|878.7|878.5|877.8|879.1|878.7|878.5|877.6|0
1629793850000|2021-08-24 08:30:50|878.4|877.9|878.4|877.7|878.4|878|878.4|877.7|0
1629793860000|2021-08-24 08:31:00||877.8||877.9||877.9||877.8|0
1629793870000|2021-08-24 08:31:10|878.3|877.8|878.3|877.8|878.3|877.9|878.3|877.8|0
1629793880000|2021-08-24 08:31:20|878|877.9|879|878.3|879.1|878.5|878|877.8|0
1629793900000|2021-08-24 08:31:40|879.1|878.4|879.4|878.6|879.5|878.6|879.1|878.4|0
1629793920000|2021-08-24 08:32:00|879.3|878.4|878.8|878.1|879.3|878.5|878.8|878.1|0
1629793940000|2021-08-24 08:32:20|879|878.2|879.1|878.5|879.3|878.7|879|878.2|0
1629793950000|2021-08-24 08:32:30|879|878.6|879|878.5|879.1|878.6|879|878.5|0
1629793960000|2021-08-24 08:32:40|878.9|878.3|878.9|878.5|879|878.5|878.9|878.3|0
1629793980000|2021-08-24 08:33:00|878.8|878.6|879.3|878.7|879.3|878.8|878.8|878.6|0
1629793990000|2021-08-24 08:33:10|879.4|878.8|879.6|879|879.7|879.2|879.4|878.8|0
1629794010000|2021-08-24 08:33:30|879.5|879.1|878.7|878|879.5|879.1|878.7|877.9|0
1629794020000|2021-08-24 08:33:40|878.8|878.1|879.7|879.1|879.7|879.1|878.8|878.1|0
1629794040000|2021-08-24 08:34:00|879.9|879.3|879.9|879.6|880|879.7|879.7|879.1|0
1629794050000|2021-08-24 08:34:10|879.8|879.5|879.8|879.5|879.9|879.7|879.7|879.5|0
1629794060000|2021-08-24 08:34:20|880|879.6|880|879.8|880.5|880|880|879.6|0
1629794070000|2021-08-24 08:34:30|880.2|879.9|880|879.8|880.3|880|880|879.8|0
1629794080000|2021-08-24 08:34:40|880.2|879.9|880|879.8|880.3|879.9|880|879.8|0
1629794090000|2021-08-24 08:34:50|879.9|879.6|879.8|879.1|879.9|879.6|879.5|879|0
1629794100000|2021-08-24 08:35:00|879.7|879|879.7|879.1|879.7|879.1|879.6|879|0
1629794110000|2021-08-24 08:35:10|879.8|879.2|879.8|879.4|879.8|879.5|879.8|879.2|0
1629794120000|2021-08-24 08:35:20|879.7|879.5|879.7|879.3|879.8|879.5|879.5|879.3|0
1629794130000|2021-08-24 08:35:30|879.6|879.2|879.3|878.7|879.6|879.2|879.1|878.6|0
1629794140000|2021-08-24 08:35:40|879.4|879|879.4|879|879.5|879.1|879.4|879|0
1629794150000|2021-08-24 08:35:50|879.5|879.1|879.4|879|879.5|879.1|879.4|879|0
1629794160000|2021-08-24 08:36:00|879.3|878.8|879|878.2|879.3|878.8|879|878.1|0
1629794180000|2021-08-24 08:36:20|878.9|878.4|879.4|878.8|879.5|879.1|878.9|878.4|0
1629794190000|2021-08-24 08:36:30|879.5|878.9|879.8|879.3|879.8|879.4|879.5|878.9|0
1629794200000|2021-08-24 08:36:40|879.7||879.7||879.7||879.7||0
1629794210000|2021-08-24 08:36:50|879.6|879.1|879.5|878.9|879.6|879.1|879.5|878.8|0
1629794230000|2021-08-24 08:37:10||878.8||878.8||878.8||878.7|0
1629794240000|2021-08-24 08:37:20|879.4|879|878.5|878.4|879.4|879|878.4|878.1|0
1629794250000|2021-08-24 08:37:30|878.4|878.1|878.3|877.7|878.4|878.1|878.2|877.6|0
1629794260000|2021-08-24 08:37:40|878.2|877.6|878.2|877.7|878.3|877.7|877.7|877.4|0
1629794280000|2021-08-24 08:38:00|878.1|877.5|877.6|877.4|878.1|877.5|877.4|876.9|0
1629794290000|2021-08-24 08:38:10|877.5|877.1|877.5|876.9|877.7|877.4|877.5|876.9|0
1629794300000|2021-08-24 08:38:20|877.4|876.8|877.3|876.6|877.4|876.8|877.3|876.5|0
1629794310000|2021-08-24 08:38:30|877.2|876.5|876.8|876|877.2|876.6|876.8|876|0
1629794320000|2021-08-24 08:38:40|876.7|875.9|876.1|875.5|876.7|876|876.1|875.4|0
1629794330000|2021-08-24 08:38:50|876.2|875.6|876.8|876.2|876.9|876.4|876.2|875.6|0
1629794340000|2021-08-24 08:39:00|876.9|876.4|876.6|876.1|876.9|876.4|876.6|876.1|0
1629794350000|2021-08-24 08:39:10|876.7|876.2|876.8|876.5|876.9|876.6|876.7|876.2|0
1629794360000|2021-08-24 08:39:20|876.7|876.4|876.7|876.2|876.8|876.4|876.7|875.9|0
1629794370000|2021-08-24 08:39:30|876.8|876.3|876.8|876.3|876.8|876.3|876.7|876.3|0
1629794380000|2021-08-24 08:39:40|877|876.4|877.2|876.7|877.5|876.8|877|876.4|0
1629794400000|2021-08-24 08:40:00|877.4|876.8|877.8|877.2|878|877.2|877.4|876.8|0
1629794410000|2021-08-24 08:40:10|877.7|877.3|877.3|876.8|877.7|877.5|876.8|876.6|0
1629794420000|2021-08-24 08:40:20|877.4|876.9|877.4|877.2|877.4|877.2|877.4|876.9|0
1629794430000|2021-08-24 08:40:30|877.6|877.3|878.3|877.5|878.4|877.5|877.6|877.3|0
1629794440000|2021-08-24 08:40:40||877.6||877.7||877.7||877.6|0
1629794450000|2021-08-24 08:40:50|878.4|877.8|878.5|877.9|878.5|877.9|878.4|877.8|0
1629794460000|2021-08-24 08:41:00|878.4|878|878.5|878.1|879|878.5|878.4|878|0
1629794470000|2021-08-24 08:41:10|878.4||878.5||878.5||878.4||0
1629794480000|2021-08-24 08:41:20|878.1|877.9|878.2|877.8|878.5|878|878|877.7|0
1629794490000|2021-08-24 08:41:30|878.3|877.7|878.2|877.7|878.3|877.7|878.1|877.7|0
1629794500000|2021-08-24 08:41:40|878.1|877.8|878.1|877.7|878.1|877.8|878.1|877.7|0
1629794510000|2021-08-24 08:41:50|878.2|877.8|878.2|877.8|878.2|877.8|878.2|877.8|0
1629794520000|2021-08-24 08:42:00|878.3|877.9|878.5|878|878.9|878.5|878.3|877.9|0
1629794530000|2021-08-24 08:42:10|878.4|877.8|878.5|878|878.5|878.1|878.4|877.8|0
1629794540000|2021-08-24 08:42:20|878.3|877.8|878.4|877.8|878.5|877.8|878|877.6|0
1629794550000|2021-08-24 08:42:30|878.3|877.6|878.2|877.8|878.3|877.8|878.1|877.5|0
1629794570000|2021-08-24 08:42:50||877.7||877.8||877.8||877.7|0
1629794580000|2021-08-24 08:43:00||877.7||877.8||877.8||877.7|0
1629794590000|2021-08-24 08:43:10|878.1|877.7|878.1|877.7|878.2|877.7|878.1|877.7|0
1629794600000|2021-08-24 08:43:20|878.4|877.8|878.2|877.8|878.5|878.1|878.1|877.8|0
1629794610000|2021-08-24 08:43:30|878.4|877.9|878.5|878.2|878.5|878.2|878.4|877.9|0
1629794620000|2021-08-24 08:43:40|878.7|878.3|878.5|878|879|878.5|878.4|877.8|0
1629794630000|2021-08-24 08:43:50|878.4|878.1|878.4|878.1|878.5|878.1|878.4|878|0
1629794640000|2021-08-24 08:44:00|878.3|878|878.5|878|878.5|878.1|878.2|878|0
1629794650000|2021-08-24 08:44:10|878.4|877.9|878.2|877.8|878.4|877.9|877.7|877.5|0
1629794660000|2021-08-24 08:44:20|878.3|877.6|878|877.5|878.3|877.6|878|877.5|0
1629794670000|2021-08-24 08:44:30|878.1|877.6|878.2|877.6|878.2|877.6|878.1|877.6|0
1629794680000|2021-08-24 08:44:40||877.5||877.5||877.5||877.5|0
1629794690000|2021-08-24 08:44:50|878.1||878||878.1||878||0
1629794710000|2021-08-24 08:45:10||877.6||877.6||877.6||877.6|0
1629794720000|2021-08-24 08:45:20|878.1|877.7|878|877.6|878.1|877.8|878|877.6|0
1629794730000|2021-08-24 08:45:30|877.9|877.5|877.9|877.5|877.9|877.5|877.9|877.5|0
1629794750000|2021-08-24 08:45:50|877.8|877.4|877.7|877.2|877.8|877.4|877.3|876.7|0
1629794760000|2021-08-24 08:46:00||877.3||877.3||877.4||877.3|0
1629794770000|2021-08-24 08:46:10|877.8|877.4|877.6|877.4|877.8|877.6|877.6|877.4|0
1629794780000|2021-08-24 08:46:20|877.5|877.3|877.4|877|877.6|877.3|877.2|877|0
1629794790000|2021-08-24 08:46:30|877.3|876.9|877.5|877.1|877.6|877.4|877.2|876.6|0
1629794800000|2021-08-24 08:46:40|877.6|877.2|877.6|877.2|877.6|877.2|877.6|877.2|0
1629794810000|2021-08-24 08:46:50|877.7|877.3|877.4|877.1|878|877.6|877.4|877.1|0
1629794820000|2021-08-24 08:47:00||877.2||877.2||877.2||877.1|0
1629794830000|2021-08-24 08:47:10||877.3||877.3||877.3||877.3|0
1629794840000|2021-08-24 08:47:20|877.6|877.4|877.6|877.3|877.8|877.4|877.5|877.2|0
1629794850000|2021-08-24 08:47:30|877.7|877.4|878|877.6|878|877.7|877.7|877.4|0
1629794860000|2021-08-24 08:47:40|877.9|877.7|878.5|878|878.5|878|877.9|877.7|0
1629794890000|2021-08-24 08:48:10|878.6|878.1|878.5|878.2|879|878.5|878.5|878.1|0
1629794900000|2021-08-24 08:48:20|878.4|878.1|878.4|878.1|878.8|878.2|877.9|877.5|0
1629794910000|2021-08-24 08:48:30|878.5|878.2|878.4|878.1|878.8|878.4|878.4|877.9|0
1629794920000|2021-08-24 08:48:40|878.3|877.9|878|877.6|878.3|877.9|878|877.6|0
1629794930000|2021-08-24 08:48:50|878.2|877.8|878.2|877.8|878.2|877.9|878.2|877.8|0
1629794940000|2021-08-24 08:49:00|878.3|877.9|878.3|878|878.3|878|878.3|877.9|0
1629794950000|2021-08-24 08:49:10|878.4|878.1|878.5|878.2|878.5|878.3|878.4|877.9|0
1629794960000|2021-08-24 08:49:20|878.6|878.3|878.5|878.1|878.8|878.4|878.5|878.1|0
1629794970000|2021-08-24 08:49:30|878.6|878.2|878.5|878.2|879|878.4|878.5|878.2|0
1629795000000|2021-08-24 08:50:00|878.4|878|878.5|878.1|878.5|878.3|878.2|877.8|0
1629795010000|2021-08-24 08:50:10|878.4|878|878.5|877.9|878.5|878.2|878|877.6|0
1629795020000|2021-08-24 08:50:20|878.4|877.8|878|877.6|878.4|877.8|878|877.6|0
1629795030000|2021-08-24 08:50:30||877.8||877.8||877.8||877.8|0
1629795040000|2021-08-24 08:50:40|878.2|877.9|878.4|877.9|878.4|877.9|878.2|877.9|0
1629795050000|2021-08-24 08:50:50|878.5|878|878.5|878.1|878.5|878.1|878.5|877.8|0
1629795060000|2021-08-24 08:51:00|878.4|878|878.3|878|878.4|878|878.3|877.9|0
1629795090000|2021-08-24 08:51:30|878.4|878.1|878.5|878.3|878.5|878.3|878.4|878|0
1629795110000|2021-08-24 08:51:50|878.6|878.4|878.5|878.3|878.8|878.5|878.5|878.3|0
1629795120000|2021-08-24 08:52:00|878.7|878.4|878.5|878.3|878.8|878.5|878.5|878.3|0
1629795130000|2021-08-24 08:52:10|878.6|878.4|878.5|878.3|878.9|878.5|878.5|878.3|0
1629795160000|2021-08-24 08:52:40|878.4|878.1|878.5|878.1|878.5|878.1|878.3|878.1|0
1629795170000|2021-08-24 08:52:50|878.4||878.5||878.5||878.4||0
1629795180000|2021-08-24 08:53:00|878.4|877.9|878.5|878.2|878.5|878.3|878.3|877.7|0
1629795200000|2021-08-24 08:53:20||878.1||878.1||878.1||878.1|0
1629795210000|2021-08-24 08:53:30|878.4|878.2|878.4|878.2|878.4|878.2|878.4|878.2|0
1629795220000|2021-08-24 08:53:40|878.3|878.1|878.5|878.1|878.5|878.1|878.3|878.1|0
1629795230000|2021-08-24 08:53:50|878.4||878.5||878.5||878.4||0
1629795240000|2021-08-24 08:54:00|878.4|878|878.2|877.6|878.4|878|878.1|877.6|0
1629795250000|2021-08-24 08:54:10|878.3|877.7|878.4|878|878.5|878|878.3|877.7|0
1629795260000|2021-08-24 08:54:20|878|877.9|878.4|877.9|878.5|878|878|877.8|0
1629795290000|2021-08-24 08:54:50|878.3|877.8|878.1|877.8|878.3|877.8|878.1|877.8|0
1629795300000|2021-08-24 08:55:00|878|877.6|878|877.6|878.1|877.6|877.9|877.5|0
1629795310000|2021-08-24 08:55:10|878.1|878|878.1|877.7|878.3|878|878|877.6|0
1629795320000|2021-08-24 08:55:20|878.3|877.8|878.4|878|878.4|878.1|878.3|877.8|0
1629795330000|2021-08-24 08:55:30|878.5|878.1|878.5|878.3|878.8|878.4|878.5|878.1|0
1629795340000|2021-08-24 08:55:40|878.7|878.4|878.5|878.4|878.9|878.5|878.5|878.3|0
1629795360000|2021-08-24 08:56:00|878.4|878.3|878.5|878.1|878.5|878.3|878.4|878.1|0
1629795370000|2021-08-24 08:56:10|878.4|878|878.2|877.6|878.5|878|878.1|877.6|0
1629795380000|2021-08-24 08:56:20|878.1|877.7|878.1|877.8|878.1|877.8|878.1|877.7|0
1629795390000|2021-08-24 08:56:30|878.4|877.9|878.4|877.9|878.5|878.2|878.2|877.7|0
1629795400000|2021-08-24 08:56:40||878||878.1||878.1||878|0
1629795420000|2021-08-24 08:57:00|878.5|878.2|878.5|878.4|878.6|878.4|878.5|878.2|0
1629795430000|2021-08-24 08:57:10||878.2||878.1||878.3||878|0
1629795470000|2021-08-24 08:57:50|878.4|878|878.4|878|878.4|878|878.4|878|0
1629795480000|2021-08-24 08:58:00|878.3|877.9|878.1|877.7|878.3|878|878|877.7|0
1629795500000|2021-08-24 08:58:20|878.2|877.8|878.1|877.8|878.3|877.8|878.1|877.7|0
1629795510000|2021-08-24 08:58:30|878|877.7|877.9|877.3|878|877.7|877.8|877.2|0
1629795520000|2021-08-24 08:58:40||877.4||877.4||877.4||877.4|0
1629795530000|2021-08-24 08:58:50||877.3||877.4||877.4||877.3|0
1629795560000|2021-08-24 08:59:20|877.8|877.5|877.8|877.5|877.8|877.5|877.8|877.5|0
1629795570000|2021-08-24 08:59:30|877.7|877.3|877.6|877.2|877.7|877.3|877.5|876.9|0
1629795580000|2021-08-24 08:59:40|877.5||877.5||877.5||877.5||0
1629795590000|2021-08-24 08:59:50|877.8|877.3|877.7|877.2|877.9|877.3|877.5|877.2|0
1629795610000|2021-08-24 09:00:10|877.5||877.5||877.5||877.4||0
1629795620000|2021-08-24 09:00:20|877.4||877.4||877.4||877.4||0
1629795640000|2021-08-24 09:00:40|877.5|877.3|877.1|876.7|877.5|877.3|877|876.7|0
1629795650000|2021-08-24 09:00:50|876.8|876.8|877.1|876.8|877.1|876.8|876.1|875.9|0
1629795660000|2021-08-24 09:01:00|877.2||877.1||877.2||877.1||0
1629795670000|2021-08-24 09:01:10|877|876.6|877|876.8|877.1|876.8|876.8|876.5|0
1629795730000|2021-08-24 09:02:10|877.1|876.9|877.5|877.2|877.7|877.2|877.1|876.9|0
1629795750000|2021-08-24 09:02:30|877.4|877.1|877.5|877.2|877.5|877.2|877.3|877.1|0
1629795760000|2021-08-24 09:02:40|877.4||877.5||877.5||877.4||0
1629795770000|2021-08-24 09:02:50|877.4||877.5||877.5||877.4||0
1629795780000|2021-08-24 09:03:00|877.4|877.1|877.2|876.8|877.4|877.1|877.1|876.6|0
1629795790000|2021-08-24 09:03:10|877.1|876.7|876.9|876.6|877.1|876.7|876.9|876.6|0
1629795800000|2021-08-24 09:03:20||876.8||876.8||876.8||876.8|0
1629795810000|2021-08-24 09:03:30|877||877||877||877||0
1629795830000|2021-08-24 09:03:50|876.9|876.6|876.9|876.6|876.9|876.6|876.7|876.5|0
1629795840000|2021-08-24 09:04:00|876.8|876.5|876.9|876.4|876.9|876.5|876.6|876.4|0
1629795860000|2021-08-24 09:04:20|876.8|876.3|876.5|876.3|876.8|876.3|876.4|876|0
1629795870000|2021-08-24 09:04:30|876.6||876.6||876.7||876.6||0
1629795880000|2021-08-24 09:04:40|876.7||876.7||876.7||876.6||0
1629795890000|2021-08-24 09:04:50|876.6|876.4|876.7|876.5|876.7|876.5|876.6|876.3|0
1629795900000|2021-08-24 09:05:00|876.9|876.6|876.9|876.6|877|876.9|876.8|876.2|0
1629795910000|2021-08-24 09:05:10||876.5||876.6||876.6||876.5|0
1629795930000|2021-08-24 09:05:30||876.7||876.7||876.7||876.7|0
1629795970000|2021-08-24 09:06:10|877|876.8|877|876.8|877|876.9|877|876.7|0
1629795980000|2021-08-24 09:06:20|877.1|876.9|878.1|877.6|878.1|877.6|877.1|876.9|0
1629795990000|2021-08-24 09:06:30|878.2|877.7|878.1|877.7|878.2|877.8|878.1|877.6|0
1629796000000|2021-08-24 09:06:40|878.2|877.8|878.2|877.8|878.2|877.8|878.2|877.6|0
1629796020000|2021-08-24 09:07:00|878.1|877.9|878.1|877.9|878.1|877.9|878.1|877.8|0
1629796040000|2021-08-24 09:07:20|878|878|878.1|877.9|878.1|878|878|877.8|0
1629796050000|2021-08-24 09:07:30|878.2|878|878.5|878|878.5|878.2|878.2|878|0
1629796090000|2021-08-24 09:08:10|878.4||878.4||878.4||878.4||0
1629796100000|2021-08-24 09:08:20|878.5|878.1|878.5|878.4|878.6|878.4|878.5|878.1|0
1629796110000|2021-08-24 09:08:30|878.6|878.5|878.9|878.5|878.9|878.8|878.5|878.4|0
1629796120000|2021-08-24 09:08:40|879|878.6|879|878.7|879|878.8|878.9|878.6|0
1629796130000|2021-08-24 09:08:50|879.2|878.8|879.6|879.1|879.6|879.2|879.1|878.8|0
1629796140000|2021-08-24 09:09:00|879.5|879|879.3|879|879.5|879|879.3|878.9|0
1629796160000|2021-08-24 09:09:20|879.2|879.1|879.6|879.1|879.6|879.2|879.2|879|0
1629796170000|2021-08-24 09:09:30|879.7|879.3|879.8|879.6|879.8|879.6|879.7|879.3|0
1629796180000|2021-08-24 09:09:40|879.7|879.4|879.4|879|879.8|879.5|879|878.9|0
1629796190000|2021-08-24 09:09:50|879.5|879.1|879.5|879.1|879.5|879.1|879.5|879.1|0
1629796200000|2021-08-24 09:10:00|879.4|878.9|878.9|878.7|879.4|879|878.8|878.7|0
1629796240000|2021-08-24 09:10:40|878.8|878.8|878.7|878.2|878.8|878.8|878.7|878.1|0
1629796260000|2021-08-24 09:11:00|878.6||878.6||878.6||878.6||0
1629796270000|2021-08-24 09:11:10|878.7|878.3|878.9|878.6|879|878.6|878.7|878.3|0
1629796280000|2021-08-24 09:11:20|878.8|878.4|878.6|878.1|878.8|878.4|878.6|878.1|0
1629796290000|2021-08-24 09:11:30||878||878||878||878|0
1629796300000|2021-08-24 09:11:40|878.7|878.3|879|878.6|879|878.6|878.7|878.3|0
1629796320000|2021-08-24 09:12:00|878.9||878.9||878.9||878.9||0
1629796330000|2021-08-24 09:12:10|879|878.7|879|878.7|879|878.8|879|878.6|0
1629796350000|2021-08-24 09:12:30||878.8||878.7||878.8||878.7|0
1629796360000|2021-08-24 09:12:40|879.1|878.8|879.2|878.8|879.5|879|879.1|878.8|0
1629796380000|2021-08-24 09:13:00|879.1|878.9|879.1|878.8|879.1|878.9|879.1|878.8|0
1629796390000|2021-08-24 09:13:10|879|878.7|878.6|878.4|879.1|878.7|878.6|878.4|0
1629796400000|2021-08-24 09:13:20|878.5|878.2|877.8|877.5|878.5|878.2|877.8|877.5|0
1629796410000|2021-08-24 09:13:30|877.9|877.6|878.1|877.6|878.4|877.9|877.9|877.6|0
1629796420000|2021-08-24 09:13:40||877.7||877.6||877.7||877.6|0
1629796430000|2021-08-24 09:13:50|878|877.7|878.6|878.1|878.6|878.1|877.9|877.6|0
1629796440000|2021-08-24 09:14:00|878.5|878|878|877.6|878.5|878.1|877.9|877.4|0
1629796460000|2021-08-24 09:14:20|877.9|877.5|877.7|877.4|878|877.5|877.6|877.4|0
1629796470000|2021-08-24 09:14:30|877.6||877.6||877.7||877.6||0
1629796480000|2021-08-24 09:14:40|877.7|877.5|877.7|877.4|877.7|877.5|877.7|877.4|0
1629796490000|2021-08-24 09:14:50||877.5||877.5||877.5||877.4|0
1629796500000|2021-08-24 09:15:00|877.8|877.6|877.8|877.5|877.8|877.7|877.8|877.5|0
1629796520000|2021-08-24 09:15:20|877.7||877.7||877.7||877.7||0
1629796530000|2021-08-24 09:15:30|877.6|877.4|877.7|877.4|877.7|877.4|877.5|877.1|0
1629796540000|2021-08-24 09:15:40|877.6|877.3|877.3|876.9|877.6|877.3|877.3|876.7|0
1629796560000|2021-08-24 09:16:00|877.2|876.8|877.1|876.9|877.2|876.9|877.1|876.8|0
1629796570000|2021-08-24 09:16:10|877.2|877|877.2|876.9|877.3|877.1|877.2|876.9|0
1629796580000|2021-08-24 09:16:20|877.3|877|878.1|877.5|878.2|877.5|877.3|877|0
1629796590000|2021-08-24 09:16:30|878.2|877.6|878.3|877.8|878.3|877.8|878.2|877.6|0
1629796620000|2021-08-24 09:17:00|877.9|877.9|878.2|877.9|878.3|878|877.9|877.9|0
1629796630000|2021-08-24 09:17:10|878.1|877.8|878.2|877.8|878.2|877.8|878|877.8|0
1629796640000|2021-08-24 09:17:20|878.1||878.2||878.2||878.1||0
1629796650000|2021-08-24 09:17:30||877.9||877.9||877.9||877.9|0
1629796660000|2021-08-24 09:17:40||877.8||877.9||877.9||877.8|0
1629796670000|2021-08-24 09:17:50|878.4|878|878.8|878.2|878.8|878.2|878.2|877.9|0
1629796680000|2021-08-24 09:18:00|878.9|878.3|879.2|878.7|879.3|878.8|878.3|878.3|0
1629796690000|2021-08-24 09:18:10||878.8||878.7||878.8||878.7|0
1629796700000|2021-08-24 09:18:20||878.8||878.8||878.8||878.8|0
1629796710000|2021-08-24 09:18:30|879.3|878.9|879.2|878.8|879.5|879.1|879.2|878.8|0
1629796750000|2021-08-24 09:19:10|879.3|878.7|879.1|878.7|879.5|879|879.1|878.7|0
1629796770000|2021-08-24 09:19:30|879.2|878.8|879.2|878.9|879.5|879.1|879.2|878.8|0
1629796780000|2021-08-24 09:19:40|879.3|879|879.6|879.1|879.7|879.1|879.3|879|0
1629796790000|2021-08-24 09:19:50|879.7|879.2|879.8|879.4|879.8|879.4|879.7|879.2|0
1629796800000|2021-08-24 09:20:00|879.9|879.5|880.2|879.7|880.4|879.9|879.9|879.5|0
1629796810000|2021-08-24 09:20:10|880.3|879.8|880|879.7|880.3|880|880|879.6|0
1629796820000|2021-08-24 09:20:20|880.2|879.8|880.4|880.2|880.5|880.2|880.2|879.8|0
1629796830000|2021-08-24 09:20:30|880.3|880.1|880.2|879.7|880.3|880.1|880|879.5|0
1629796840000|2021-08-24 09:20:40|880.3|879.8|880.2|879.9|880.3|879.9|880.2|879.8|0
1629796850000|2021-08-24 09:20:50||880||880||880||880|0
1629796860000|2021-08-24 09:21:00|880.3|880.1|880.8|880.4|881|880.4|880.3|880.1|0
1629796870000|2021-08-24 09:21:10|880.7|880.3|880.1|879.6|880.7|880.3|879.9|879.5|0
1629796890000|2021-08-24 09:21:30|880.2|879.7|880.1|879.7|880.3|879.8|880.1|879.7|0
1629796900000|2021-08-24 09:21:40|880|879.6|879.8|879.6|880|879.6|879.8|879.6|0
1629796910000|2021-08-24 09:21:50|879.7|879.5|879.9|879.3|879.9|879.5|879.4|879.1|0
1629796920000|2021-08-24 09:22:00||879.2||879.3||879.3||879.1|0
1629796930000|2021-08-24 09:22:10||879.4||879.3||879.4||879.3|0
1629796940000|2021-08-24 09:22:20|880.1|879.2|880.3|879.8|880.3|879.8|880.1|879.2|0
1629796970000|2021-08-24 09:22:50|880|879.7|879.8|879.6|880|879.7|879.8|879.6|0
1629796980000|2021-08-24 09:23:00|879.9||879.9||879.9||879.9||0
1629797000000|2021-08-24 09:23:20|880|879.7|880|879.7|880|879.7|880|879.7|0
1629797010000|2021-08-24 09:23:30|879.9|879.6|879.3|878.8|879.9|879.6|879.2|878.8|0
1629797020000|2021-08-24 09:23:40|879.4|878.9|879|878.5|879.4|879.3|879|878.5|0
1629797030000|2021-08-24 09:23:50|879.1|878.6|879.3|878.8|879.4|879|879.1|878.6|0
1629797040000|2021-08-24 09:24:00|879.2|878.7|878.9|878.6|879.2|878.7|878.9|878.5|0
1629797050000|2021-08-24 09:24:10|879|878.7|879.1|878.6|879.2|878.7|879|878.6|0
1629797060000|2021-08-24 09:24:20|879.2|878.7|879.3|878.7|879.3|878.7|879.2|878.7|0
1629797080000|2021-08-24 09:24:40||879.2||879.2||879.2||879.2|0
1629797090000|2021-08-24 09:24:50|879.4||879.4||879.4||879.4||0
1629797100000|2021-08-24 09:25:00|879.3|879|879.3|878.8|879.4|879|879.3|878.7|0
1629797110000|2021-08-24 09:25:10|879.4|878.9|879.4|878.9|879.4|878.9|879.3|878.8|0
1629797120000|2021-08-24 09:25:20|879.3|878.8|879.3|878.6|879.3|878.8|879.3|878.6|0
1629797130000|2021-08-24 09:25:30|879.4|878.7|879.4|878.7|879.4|878.7|879.3|878.7|0
1629797150000|2021-08-24 09:25:50|879.3|878.8|879.4|879.1|879.4|879.1|879.3|878.8|0
1629797160000|2021-08-24 09:26:00|879.3||879.4||879.4||879.3||0
1629797170000|2021-08-24 09:26:10|879.3|878.9|879.1|878.5|879.3|878.9|879.1|878.5|0
1629797210000|2021-08-24 09:26:50||878.6||878.6||878.6||878.6|0
1629797220000|2021-08-24 09:27:00|879.2|878.7|879.4|878.9|879.4|878.9|879.2|878.7|0
1629797230000|2021-08-24 09:27:10|879.5|879|879.6|879.3|879.6|879.3|879.5|879|0
1629797240000|2021-08-24 09:27:20|879.8|879.4|880|879.6|880|879.6|879.8|879.4|0
1629797250000|2021-08-24 09:27:30|879.9|879.5|879.6|879.3|879.9|879.5|879.5|879|0
1629797270000|2021-08-24 09:27:50|879.8|879.4|880|879.5|880|879.5|879.8|879.4|0
1629797290000|2021-08-24 09:28:10|879.9|879.4|879.9|879.3|879.9|879.4|879.9|879.3|0
1629797300000|2021-08-24 09:28:20|880|879.4|880.4|879.8|880.4|880|880|879.4|0
1629797310000|2021-08-24 09:28:30|880.3|879.9|880.7|880|880.7|880|880|879.9|0
1629797320000|2021-08-24 09:28:40|880.3|880.1|880.8|880.2|880.8|880.3|880.3|880|0
1629797330000|2021-08-24 09:28:50|880.7||880.7||880.7||880.7||0
1629797340000|2021-08-24 09:29:00|880.6|880.3|880.4|880|880.6|880.3|880.2|879.8|0
1629797350000|2021-08-24 09:29:10|880.3|879.8|880.2|879.8|880.3|879.8|880.2|879.8|0
1629797360000|2021-08-24 09:29:20|880.1|879.9|880.2|879.8|880.5|879.9|880.1|879.8|0
1629797370000|2021-08-24 09:29:30||879.9||879.9||879.9||879.9|0
1629797380000|2021-08-24 09:29:40||879.8||879.9||879.9||879.8|0
1629797390000|2021-08-24 09:29:50|880.4|880|880.4|879.9|880.5|880|880.4|879.9|0
1629797400000|2021-08-24 09:30:00|880.3|879.8|880.1|879.6|880.3|879.8|880|879.4|0
1629797410000|2021-08-24 09:30:10|880||879.9||880||879.9||0
1629797420000|2021-08-24 09:30:20|880||880||880.1||880||0
1629797430000|2021-08-24 09:30:30||879.7||879.7||879.7||879.7|0
1629797440000|2021-08-24 09:30:40|880.2|880|880.1|880|880.4|880|880.1|880|0
1629797450000|2021-08-24 09:30:50|880|879.7|879.6|879.3|880|879.7|879.6|879.1|0
1629797460000|2021-08-24 09:31:00|879.7|879.4|880|879.4|880|879.5|879.7|879.3|0
1629797470000|2021-08-24 09:31:10|879.9|879.3|879.9|879.3|879.9|879.3|879.8|879.2|0
1629797480000|2021-08-24 09:31:20|879.8||879.8||879.8||879.8||0
1629797490000|2021-08-24 09:31:30|879.9|879.4|879.8|879.4|879.9|879.7|879.8|879.4|0
1629797500000|2021-08-24 09:31:40|879.7|879.3|879.7|879.3|879.8|879.4|879.4|879.2|0
1629797520000|2021-08-24 09:32:00|879.8|879.4|879.8|879.3|879.9|879.4|879.8|879.3|0
1629797530000|2021-08-24 09:32:10|879.7|879.4|879.5|879.2|879.8|879.6|879.5|879.2|0
1629797540000|2021-08-24 09:32:20|879.6|879|879.4|879|879.6|879|879.3|878.9|0
1629797550000|2021-08-24 09:32:30|879.6|879.1|879.8|879.2|879.8|879.2|879.6|879.1|0
1629797560000|2021-08-24 09:32:40|879.7||879.7||879.7||879.7||0
1629797580000|2021-08-24 09:33:00|879.6|879.1|879.5|879.1|879.6|879.1|879.4|878.9|0
1629797590000|2021-08-24 09:33:10|879.6|879|879.6|879.1|879.6|879.1|879.6|879|0
1629797600000|2021-08-24 09:33:20|879.4||879.4||879.4||879.4||0
1629797610000|2021-08-24 09:33:30|879.6|879.2|879.5|879|879.7|879.4|879.4|879|0
1629797620000|2021-08-24 09:33:40|879.4|879.3|879.6|879.1|879.6|879.3|879.3|879|0
1629797630000|2021-08-24 09:33:50|879.7|879.2|879.8|879.1|879.9|879.4|879.7|879.1|0
1629797670000|2021-08-24 09:34:30|879.9|879.2|879.9|879.4|880|879.4|879.9|879.2|0
1629797680000|2021-08-24 09:34:40|879.8|879.3|879.8|879.2|879.8|879.3|879.6|879.1|0
1629797690000|2021-08-24 09:34:50|879.9|879.3|879.8|879.6|880|879.6|879.8|879.3|0
1629797700000|2021-08-24 09:35:00|879.7|879.5|879.7|879.2|879.7|879.5|879.7|879.2|0
1629797710000|2021-08-24 09:35:10||879.4||879.4||879.4||879.4|0
1629797730000|2021-08-24 09:35:30|879.9|879.5|880|879.6|880|879.6|879.9|879.5|0
1629797740000|2021-08-24 09:35:40||879.7||879.7||879.7||879.7|0
1629797750000|2021-08-24 09:35:50||879.8||879.8||879.8||879.8|0
1629797760000|2021-08-24 09:36:00|880.2|879.7|880.7|880.2|880.7|880.2|880.2|879.7|0
1629797770000|2021-08-24 09:36:10|880.6|880.3|880.6|880.3|880.6|880.3|880.6|880.2|0
1629797780000|2021-08-24 09:36:20|880.5|880.2|880.5|880.2|880.6|880.3|880.4|880.1|0
1629797790000|2021-08-24 09:36:30|880.6|880.3|880.6|880.4|880.6|880.4|880.6|880.3|0
1629797800000|2021-08-24 09:36:40|880.7|880.5|880.8|880.6|881|880.6|880.7|880.4|0
1629797810000|2021-08-24 09:36:50|880.9||881||881||880.9||0
1629797820000|2021-08-24 09:37:00|880.9||880.9||881||880.9||0
1629797830000|2021-08-24 09:37:10|881||881||881||880.9||0
1629797840000|2021-08-24 09:37:20|880.9|880.7|880.9|880.6|880.9|880.7|880.9|880.6|0
1629797850000|2021-08-24 09:37:30|880.8|880.4|880.9|880.5|880.9|880.5|880.7|880.4|0
1629797860000|2021-08-24 09:37:40||880.6||880.6||880.6||880.6|0
1629797880000|2021-08-24 09:38:00|880.8|880.4|880.6|880.2|880.8|880.5|880.5|880.2|0
1629797890000|2021-08-24 09:38:10|880.7|880.3|880.6|880.4|880.7|880.4|880.6|880.3|0
1629797900000|2021-08-24 09:38:20|880.5|880.2|880.7|880.4|880.7|880.4|880.5|880.2|0
1629797910000|2021-08-24 09:38:30|880.6|880.2|880.7|880.2|880.7|880.2|880.5|880.2|0
1629797920000|2021-08-24 09:38:40|880.6|880.4|880.4|880.2|880.7|880.4|880.4|880.2|0
1629797930000|2021-08-24 09:38:50|880|879.9|880.3|879.8|880.5|880|880|879.7|0
1629797940000|2021-08-24 09:39:00|880.2|879.7|880.3|879.8|880.3|879.8|880.2|879.7|0
1629797950000|2021-08-24 09:39:10|880.2|880.3|880.3|880|880.5|880.3|880.2|879.8|0
1629797970000|2021-08-24 09:39:30|880.2|879.8|880.1|879.7|880.2|879.8|880|879.7|0
1629797990000|2021-08-24 09:39:50||879.8||879.8||879.8||879.8|0
1629798000000|2021-08-24 09:40:00|880.2|879.9|880.6|880.2|880.6|880.2|880.2|879.9|0
1629798010000|2021-08-24 09:40:10||880.3||880.3||880.3||880.3|0
1629798020000|2021-08-24 09:40:20|880.5|880.2|880.5|880.1|880.5|880.2|880.4|880|0
1629798030000|2021-08-24 09:40:30|880.4|880|880.5|879.9|880.5|880|880.2|879.9|0
1629798060000|2021-08-24 09:41:00||880.3||879.9||880.3||879.9|0
1629798080000|2021-08-24 09:41:20|880.4|880.3|880.3|879.9|880.4|880.3|880.3|879.9|0
1629798100000|2021-08-24 09:41:40||879.8||879.7||879.8||879.7|0
1629798140000|2021-08-24 09:42:20|880.2|879.5|880|879.3|880.2|879.5|880|879.2|0
1629798160000|2021-08-24 09:42:40|879.9|879.4|879.9|879.5|879.9|879.6|879.8|879.3|0
1629798170000|2021-08-24 09:42:50|879.8|879.6|879.9|879.5|879.9|879.6|879.8|879.3|0
1629798180000|2021-08-24 09:43:00|880|879.6|880.3|879.9|880.3|879.9|880|879.6|0
1629798200000|2021-08-24 09:43:20|880.2|879.8|880.5|880|880.6|880.2|880.2|879.8|0
1629798220000|2021-08-24 09:43:40|880.6||880.6||880.6||880.6||0
1629798240000|2021-08-24 09:44:00|880.5|880.1|879.9|879.4|880.6|880.1|879.8|879.3|0
1629798260000|2021-08-24 09:44:20|880|879.5|880.6|880|880.6|880|879.9|879.5|0
1629798280000|2021-08-24 09:44:40|880.5||880.6||880.6||880.5||0
1629798310000|2021-08-24 09:45:10|880.7|880.1|880.9|880.3|881|880.3|880.7|880.1|0
1629798340000|2021-08-24 09:45:40|880.8|880.4|880.9|880.4|880.9|880.4|880.8|880.3|0
1629798350000|2021-08-24 09:45:50|880.8|880.3|880.4|880|880.8|880.4|880.2|879.9|0
1629798360000|2021-08-24 09:46:00|880.3|880.1|880.7|880.3|880.7|880.4|880.3|880.1|0
1629798370000|2021-08-24 09:46:10||880.2||880.2||880.2||880.2|0
1629798380000|2021-08-24 09:46:20|880.6|880.4|880.7|880.4|880.7|880.4|880.6|880.4|0
1629798400000|2021-08-24 09:46:40|880.6|880.2|880.6|880|880.6|880.2|880.5|879.9|0
1629798410000|2021-08-24 09:46:50|880.5|880.2|880.6|880.3|880.6|880.4|880.5|880.2|0
1629798420000|2021-08-24 09:47:00|880.8|880.4|880.8|880.5|880.8|880.5|880.8|880.4|0
1629798450000|2021-08-24 09:47:30|880.7|880.4|880.9|880.4|881|880.7|880.7|880.4|0
1629798480000|2021-08-24 09:48:00||880.3||880.2||880.5||880.2|0
1629798500000|2021-08-24 09:48:20|880.8||880.6||880.8||880.6||0
1629798510000|2021-08-24 09:48:30|880.7|880.3|880.7|880.2|880.8|880.3|880.7|880.2|0
1629798520000|2021-08-24 09:48:40|880.6|880.1|880.6|880.2|880.6|880.2|880.6|880.1|0
1629798530000|2021-08-24 09:48:50|880.5|880.3|880.5|879.9|880.5|880.3|880.5|879.9|0
1629798540000|2021-08-24 09:49:00|880.4|880|879.8|879.5|880.4|880|879.8|879.5|0
1629798560000|2021-08-24 09:49:20|879.7|879.6|879.8|879.5|879.9|879.7|879.7|879.5|0
1629798570000|2021-08-24 09:49:30|879.9||879.9||879.9||879.8||0
1629798580000|2021-08-24 09:49:40|879.8||879.8||879.9||879.8||0
1629798590000|2021-08-24 09:49:50|879.9|879.6|879.9|879.5|879.9|879.6|879.9|879.5|0
1629798600000|2021-08-24 09:50:00|880|879.6|880|879.6|880|879.8|879.9|879.5|0
1629798610000|2021-08-24 09:50:10|880.1|879.7|880.2|879.9|880.2|879.9|880.1|879.7|0
1629798620000|2021-08-24 09:50:20|880.3|880|880.4|880|880.5|880|880.3|880|0
1629798630000|2021-08-24 09:50:30|880.3||880.3||880.3||880.3||0
1629798640000|2021-08-24 09:50:40|880.4|880.1|880.4|880|880.4|880.1|880.4|880|0
1629798650000|2021-08-24 09:50:50|880.5|880.1|880.7|880.3|880.8|880.3|880.5|880.1|0
1629798660000|2021-08-24 09:51:00|880.8|880.2|880.7|880.2|880.8|880.3|880.7|880.2|0
1629798670000|2021-08-24 09:51:10||880.3||880.4||880.4||880.3|0
1629798680000|2021-08-24 09:51:20|880.6|880.2|880.7|880.4|880.7|880.4|880.4|880.1|0
1629798690000|2021-08-24 09:51:30|880.8|880.5|880.9|880.5|881|880.6|880.8|880.5|0
1629798700000|2021-08-24 09:51:40||880.4||880.4||880.5||880.4|0
1629798710000|2021-08-24 09:51:50||880.5||880.5||880.5||880.5|0
1629798720000|2021-08-24 09:52:00|881|880.6|882|881.5|882|881.5|881|880.6|0
1629798740000|2021-08-24 09:52:20|881.9|881.4|881.4|881|882|881.5|881.4|881|0
1629798750000|2021-08-24 09:52:30|881.5|880.9|881.5|881|881.5|881.3|881.5|880.9|0
1629798770000|2021-08-24 09:52:50|881.7|881.1|881.8|881.2|881.8|881.3|881.7|881.1|0
1629798790000|2021-08-24 09:53:10|881.7|881.1|881.7|881.1|881.7|881.1|881.7|881.1|0
1629798800000|2021-08-24 09:53:20||881||881||881||881|0
1629798810000|2021-08-24 09:53:30|881.6|880.9|881.4|880.8|881.6|880.9|881.4|880.7|0
1629798830000|2021-08-24 09:53:50|881.3|880.6|881.3|880.7|881.3|880.7|881.1|880.6|0
1629798850000|2021-08-24 09:54:10|881.2||881.2||881.2||881.2||0
1629798860000|2021-08-24 09:54:20|881.3|880.8|881.4|881.1|881.6|881.2|881.2|880.8|0
1629798870000|2021-08-24 09:54:30|881.5|881.2|881.5|881.1|881.6|881.2|881.5|881.1|0
1629798880000|2021-08-24 09:54:40|881.4||881.4||881.4||881.4||0
1629798890000|2021-08-24 09:54:50|881.5|881.2|881.7|881.3|881.7|881.4|881.5|881.2|0
1629798910000|2021-08-24 09:55:10|881.8|881.4|882|881.6|882.2|881.8|881.7|881.4|0
1629798920000|2021-08-24 09:55:20|881.9|881.5|882|881.6|882|881.6|881.9|881.5|0
1629798930000|2021-08-24 09:55:30|881.9||881.9||881.9||881.9||0
1629798940000|2021-08-24 09:55:40|881.8||881.8||881.8||881.8||0
1629798950000|2021-08-24 09:55:50|881.7|881.5|882|881.5|882|881.5|881.5|881.1|0
1629798960000|2021-08-24 09:56:00|881.4|881.3|881.7|881.3|881.9|881.5|881.4|881.1|0
1629798970000|2021-08-24 09:56:10|881.6|881.2|881.6|881.2|881.6|881.4|881.6|881.2|0
1629798980000|2021-08-24 09:56:20|881.7|881.3|881.4|881|881.7|881.3|881.3|881|0
1629798990000|2021-08-24 09:56:30|881.5|881.2|881.4|881.2|881.5|881.2|881.4|881.2|0
1629799000000|2021-08-24 09:56:40|881.5|881.3|881.7|881.3|881.7|881.3|881.4|881.3|0
1629799010000|2021-08-24 09:56:50|881.8|881.2|881.7|881.3|881.8|881.3|881.7|881.2|0
1629799050000|2021-08-24 09:57:30|881.8|881.4|881.8|881.5|881.8|881.6|881.8|881.4|0
1629799080000|2021-08-24 09:58:00|881.9|881.6|882|881.7|882|881.9|881.9|881.6|0
1629799090000|2021-08-24 09:58:10||881.8||881.8||881.8||881.8|0
1629799100000|2021-08-24 09:58:20||881.7||881.7||881.7||881.7|0
1629799120000|2021-08-24 09:58:40|881.9|881.6|881.6|881.2|882|881.6|881.5|881|0
1629799140000|2021-08-24 09:59:00|881.5||881.5||881.5||881.5||0
1629799160000|2021-08-24 09:59:20||881.3||881.3||881.3||881.3|0
1629799170000|2021-08-24 09:59:30|881.4|881.2|881.3|881|881.4|881.2|881.2|881|0
1629799180000|2021-08-24 09:59:40|881.2|880.9|881.1|880.7|881.3|880.9|881.1|880.6|0
1629799190000|2021-08-24 09:59:50||880.6||880.5||880.6||880.5|0
1629799200000|2021-08-24 10:00:00||880.6||880.8||880.8||880.6|0
1629799210000|2021-08-24 10:00:10|881|881|881.1|881|881.2|881|881|881|0
1629799220000|2021-08-24 10:00:20|881|880.8|881.1|880.8|881.2|880.8|881|880.8|0
1629799230000|2021-08-24 10:00:30|881.2|880.9|881.2|881|881.2|881|881.1|880.9|0
1629799250000|2021-08-24 10:00:50|881.4|881.1|881.3|881.1|881.6|881.3|881.3|881.1|0
1629799270000|2021-08-24 10:01:10|881.5|881.2|881.3|881.1|881.6|881.3|881.3|881.1|0
1629799290000|2021-08-24 10:01:30|881.2|881|881.2|881|881.3|881|881|880.6|0
1629799310000|2021-08-24 10:01:50|881.3||881.2||881.3||881.2||0
1629799320000|2021-08-24 10:02:00|881.3||881.2||881.3||881.2||0
1629799330000|2021-08-24 10:02:10|881.3||881.2||881.3||881.2||0
1629799360000|2021-08-24 10:02:40|881.1|880.8|881.2|881|881.2|881|881.1|880.8|0
1629799370000|2021-08-24 10:02:50|881.1||881.2||881.2||881.1||0
1629799380000|2021-08-24 10:03:00|881.1||881.1||881.2||881.1||0
1629799390000|2021-08-24 10:03:10|881|880.7|881.1|881|881.1|881|880.9|880.5|0
1629799420000|2021-08-24 10:03:40|881.3|881.1|881.5|881.1|881.7|881.3|881.3|881.1|0
1629799430000|2021-08-24 10:03:50|881.4||881.5||881.5||881.4||0
1629799440000|2021-08-24 10:04:00||881.2||881.2||881.2||881.1|0
1629799450000|2021-08-24 10:04:10|881.6|881.1|881.8|881.4|882|881.5|881.5|881.1|0
1629799460000|2021-08-24 10:04:20|881.9||881.9||881.9||881.9||0
1629799480000|2021-08-24 10:04:40|882|881.5|881.9|881.5|882|881.6|881.9|881.4|0
1629799490000|2021-08-24 10:04:50|881.8|881.4|881.9|881.7|882|881.7|881.8|881.4|0
1629799500000|2021-08-24 10:05:00|882|881.8|882.5|882|882.6|882.1|882|881.8|0
1629799520000|2021-08-24 10:05:20|882.6|882.1|882.3|882|882.6|882.1|882.3|882|0
1629799530000|2021-08-24 10:05:30|882.4||882.5||882.5||882.4||0
1629799560000|2021-08-24 10:06:00|882.4|881.8|882.2|881.8|882.4|881.8|882|881.8|0
1629799580000|2021-08-24 10:06:20|882.1||882.1||882.1||882.1||0
1629799590000|2021-08-24 10:06:30|882||882||882||882||0
1629799610000|2021-08-24 10:06:50|881.9|881.6|882.3|881.9|882.4|882|881.9|881.6|0
1629799620000|2021-08-24 10:07:00|882.2|881.8|882.3|881.7|882.3|881.8|882.2|881.7|0
1629799630000|2021-08-24 10:07:10|882.2||882.3||882.3||882.2||0
1629799640000|2021-08-24 10:07:20|882.4|882|882.7|882.2|882.8|882.3|882.4|882|0
1629799650000|2021-08-24 10:07:30|882.4|882.3|882.4|882.1|882.4|882.3|882.4|882|0
1629799660000|2021-08-24 10:07:40|882.7|882.2|882.8|882.4|882.8|882.4|882.6|882.2|0
1629799670000|2021-08-24 10:07:50|882.7|882.3|882.7|882.3|882.7|882.3|882.6|882.3|0
1629799680000|2021-08-24 10:08:00|882.8|882.4|882.8|882.5|882.8|882.5|882.8|882.4|0
1629799690000|2021-08-24 10:08:10||882.4||882.4||882.4||882.3|0
1629799700000|2021-08-24 10:08:20|883|882.5|882.9|882.7|883.3|882.8|882.9|882.5|0
1629799710000|2021-08-24 10:08:30|883.1|882.8|883.8|883.2|883.8|883.2|883.1|882.8|0
1629799720000|2021-08-24 10:08:40|883.9|883.3|883.8|883.4|883.9|883.4|883.8|883.3|0
1629799730000|2021-08-24 10:08:50|883.7|883.3|883.7|883.2|883.8|883.5|883.6|883.2|0
1629799740000|2021-08-24 10:09:00|883.8|883.3|883.7|883.2|883.9|883.3|883.6|883.2|0
1629799760000|2021-08-24 10:09:20||883.3||883.3||883.3||883.3|0
1629799770000|2021-08-24 10:09:30|883.8|883.4|883.7|883.5|883.9|883.5|883.7|883.4|0
1629799780000|2021-08-24 10:09:40|883.6|883.4|883.9|883.4|883.9|883.5|883.6|883.3|0
1629799790000|2021-08-24 10:09:50|883.8|883.3|883.7|883.5|883.9|883.5|883.7|883.3|0
1629799800000|2021-08-24 10:10:00|883.6|883.3|883.1|882.8|883.7|883.5|883.1|882.8|0
1629799810000|2021-08-24 10:10:10|883.2|882.9|883.5|882.9|883.5|882.9|883.2|882.9|0
1629799820000|2021-08-24 10:10:20|883.6|883|883.6|883|883.7|883.2|883.6|883|0
1629799830000|2021-08-24 10:10:30||883.1||883.1||883.1||883.1|0
1629799840000|2021-08-24 10:10:40|883.5|883.2|883.5|883.1|883.5|883.2|883.5|883|0
1629799850000|2021-08-24 10:10:50|883.4|883.2|883.8|883.4|883.9|883.4|883.3|883.2|0
1629799870000|2021-08-24 10:11:10|883.7|883.5|883.7|883.5|883.7|883.6|883.7|883.5|0
1629799880000|2021-08-24 10:11:20|883.8|883.6|883.9|883.7|883.9|883.7|883.8|883.6|0
1629799890000|2021-08-24 10:11:30|884.1|883.6|884.2|883.8|884.3|883.8|884.1|883.6|0
1629799910000|2021-08-24 10:11:50|884.1||884.1||884.1||884||0
1629799920000|2021-08-24 10:12:00|884.3|883.9|884.6|884.2|884.6|884.2|884.3|883.8|0
1629799930000|2021-08-24 10:12:10||884.1||884.1||884.1||884.1|0
1629799940000|2021-08-24 10:12:20||884.3||884.5||884.5||884.3|0
1629799960000|2021-08-24 10:12:40|884.8|884.6|885|884.5|885|884.7|884.8|884.5|0
1629799970000|2021-08-24 10:12:50|884.9|884.4|884.5|884.2|884.9|884.5|884.5|884.2|0
1629799990000|2021-08-24 10:13:10||884.1||884||884.1||884|0
1629800000000|2021-08-24 10:13:20|884.4|883.9|884.4|883.9|884.4|884|884.4|883.9|0
1629800010000|2021-08-24 10:13:30|884.5|884|884.5|884|884.6|884|884.5|884|0
1629800020000|2021-08-24 10:13:40||884.1||884.1||884.1||884.1|0
1629800030000|2021-08-24 10:13:50|884.4|884|884.5|884|884.6|884.1|884.3|883.9|0
1629800040000|2021-08-24 10:14:00|884.6|884.1|884.1|883.9|884.7|884.1|884.1|883.9|0
1629800050000|2021-08-24 10:14:10|884|883.7|884|883.5|884|883.7|884|883.4|0
1629800060000|2021-08-24 10:14:20|884.1||884.1||884.1||884.1||0
1629800080000|2021-08-24 10:14:40|884.2|883.6|884.1|883.6|884.2|883.8|884.1|883.6|0
1629800090000|2021-08-24 10:14:50||883.7||883.9||883.9||883.7|0
1629800100000|2021-08-24 10:15:00|884|883.7|884|883.5|884.1|883.7|884|883.5|0
1629800110000|2021-08-24 10:15:10|884.1||884.1||884.1||884.1||0
1629800160000|2021-08-24 10:16:00|884|883.4|884|883.4|884|883.4|884|883.3|0
1629800170000|2021-08-24 10:16:10|883.9|883.3|883.7|883|883.9|883.4|883.7|883|0
1629800190000|2021-08-24 10:16:30|883.6|882.9|883.4|883.2|883.6|883.2|883.4|882.7|0
1629800200000|2021-08-24 10:16:40|883.3|883|883.2|882.2|883.3|883|883.2|882.2|0
1629800220000|2021-08-24 10:17:00||882.4||882.4||882.4||882.4|0
1629800250000|2021-08-24 10:17:30||882.5||882.5||882.5||882.5|0
1629800270000|2021-08-24 10:17:50|883.3|882.6|883.4|882.6|883.6|882.8|883.3|882.6|0
1629800280000|2021-08-24 10:18:00|883.3|882.5|883.3|882.5|883.3|882.5|883.3|882.5|0
1629800300000|2021-08-24 10:18:20|883.1|882.6|883.1|882.7|883.3|882.7|883|882.4|0
1629800310000|2021-08-24 10:18:30|883.2|882.8|883.1|882.9|883.3|882.9|883|882.8|0
1629800320000|2021-08-24 10:18:40||882.8||882.7||882.8||882.7|0
1629800330000|2021-08-24 10:18:50|882.7|882.6|882.7|882.2|882.7|882.6|882.7|882.2|0
1629800350000|2021-08-24 10:19:10|883.1|882.3|883.1|882.6|883.3|882.7|883|882.3|0
1629800360000|2021-08-24 10:19:20|883|882.5|882.7|881.7|883|882.5|882.6|881.7|0
1629800370000|2021-08-24 10:19:30||881.9||881.9||881.9||881.9|0
1629800380000|2021-08-24 10:19:40|882.6||882.4||882.6||882.4||0
1629800430000|2021-08-24 10:20:30|882.3|881.7|881.2|880.7|882.3|881.7|881.2|880.6|0
1629800480000|2021-08-24 10:21:20|881.1|880.5|880.8|880.2|881.1|880.5|880.8|880|0
1629800490000|2021-08-24 10:21:30|880.9|880.3|881.1|880.3|881.1|880.3|880.9|880.3|0
1629800520000|2021-08-24 10:22:00|881||881||881||881||0
1629800540000|2021-08-24 10:22:20|881.1|880.4|881.7|880.9|881.7|880.9|881.1|880.4|0
1629800600000|2021-08-24 10:23:20|881.4|881.1|881.4|881.1|881.4|881.1|881.4|881.1|0
1629800640000|2021-08-24 10:24:00|881.3|880.9|881.3|880.6|881.3|880.9|881.3|880.6|0
1629800650000|2021-08-24 10:24:10|881.4|880.7|882.1|881.5|882.2|881.5|881.4|880.7|0
1629800660000|2021-08-24 10:24:20|882|881.3|882|881.3|882|881.3|882|881.3|0
1629800670000|2021-08-24 10:24:30|881.9|881.2|881.9|881.2|881.9|881.2|881.9|881.2|0
1629800690000|2021-08-24 10:24:50|881.7|881.1|881.4|880.8|881.7|881.1|881.4|880.8|0
1629800710000|2021-08-24 10:25:10|881.5|880.9|881.6|880.9|881.6|880.9|881.5|880.9|0
1629800720000|2021-08-24 10:25:20|881.4|881|882.2|881.5|882.2|881.5|881.4|881|0
1629800730000|2021-08-24 10:25:30|882|881.4|882|881.2|882|881.4|882|881.2|0
1629800740000|2021-08-24 10:25:40|881.9||881.9||881.9||881.9||0
1629800760000|2021-08-24 10:26:00|881.8||881.8||881.8||881.8||0
1629800810000|2021-08-24 10:26:50|882|881.9|882|881.6|882.3|881.9|881.9|881.2|0
1629800820000|2021-08-24 10:27:00|882.2|881.7|883|882.4|883.1|882.4|882.2|881.7|0
1629800830000|2021-08-24 10:27:10|883.1|882.6|883.1|882.7|883.1|882.7|883.1|882.4|0
1629800840000|2021-08-24 10:27:20|883.3|882.8|882.9|882.4|883.7|883.1|882.9|882.4|0
1629800850000|2021-08-24 10:27:30|883|882.6|883.4|882.9|883.5|883|883|882.4|0
1629800860000|2021-08-24 10:27:40|883.3|882.8|883.3|882.8|883.3|882.8|883.3|882.8|0
1629800870000|2021-08-24 10:27:50|883.2|882.6|882.9|882.4|883.2|882.6|882.7|882.4|0
1629800880000|2021-08-24 10:28:00|883.1||883.3||883.3||882.9||0
1629800890000|2021-08-24 10:28:10|883.1|882.3|882.7|882|883.1|882.3|882.7|882|0
1629800910000|2021-08-24 10:28:30|882.9|882.1|882.9|882.3|883|882.3|882.9|882.1|0
1629800920000|2021-08-24 10:28:40|883||883||883.1||883||0
1629800940000|2021-08-24 10:29:00|882.9|882.1|882.6|882.1|882.9|882.1|882.6|882.1|0
1629800960000|2021-08-24 10:29:20|882.5|882|882.1|881.5|882.5|882|882.1|881.5|0
1629800980000|2021-08-24 10:29:40|882|881.6|882|881.5|882|881.6|882|881.5|0
1629800990000|2021-08-24 10:29:50|882.1|881.6|882.1|881.6|882.1|881.6|882.1|881.5|0
1629801000000|2021-08-24 10:30:00|882.2|881.7|882.3|881.7|882.7|882|882.2|881.7|0
1629801010000|2021-08-24 10:30:10|882.5|881.9|882.5|881.9|882.5|881.9|882.5|881.9|0
1629801020000|2021-08-24 10:30:20|882.6|882|882.9|882.5|883|882.5|882.6|882|0
1629801030000|2021-08-24 10:30:30|882.8|882.3|882.6|882.2|882.8|882.3|882.6|882|0
1629801040000|2021-08-24 10:30:40||882.3||882.2||882.3||882.2|0
1629801060000|2021-08-24 10:31:00|882.8|882.3|882.8|882.5|883|882.5|882.8|882.3|0
1629801070000|2021-08-24 10:31:10|883|882.7|883.5|882.6|883.5|882.9|883|882.5|0
1629801090000|2021-08-24 10:31:30||882.7||882.9||882.9||882.7|0
1629801100000|2021-08-24 10:31:40||882.8||882.8||882.8||882.8|0
1629801110000|2021-08-24 10:31:50||882.9||882.9||882.9||882.9|0
1629801120000|2021-08-24 10:32:00|883.3|882.8|883.3|882.7|883.5|882.8|883.3|882.7|0
1629801130000|2021-08-24 10:32:10||882.9||882.9||882.9||882.9|0
1629801140000|2021-08-24 10:32:20||882.7||882.7||882.7||882.7|0
1629801160000|2021-08-24 10:32:40|883.5|882.9|883.9|883.4|884|883.4|883.5|882.9|0
1629801170000|2021-08-24 10:32:50|884|883.5|883.9|883.4|884|883.5|883.9|883.4|0
1629801180000|2021-08-24 10:33:00|884|883.5|884|883.7|884|883.7|883.8|883.5|0
1629801190000|2021-08-24 10:33:10|884.2|883.8|884.5|883.9|884.6|883.9|884.2|883.8|0
1629801200000|2021-08-24 10:33:20|884.4|883.8|884.2|883.7|884.4|883.8|884.1|883.7|0
1629801220000|2021-08-24 10:33:40|884.3|883.8|884.4|883.8|884.4|883.8|884.3|883.8|0
1629801230000|2021-08-24 10:33:50|884.2|883.9|884.4|883.8|884.4|883.9|884|883.7|0
1629801240000|2021-08-24 10:34:00|884.5|883.9|885|884.6|885|884.6|884.5|883.9|0
1629801250000|2021-08-24 10:34:10|885.1|884.7|885.3|884.9|885.6|884.9|885.1|884.6|0
1629801260000|2021-08-24 10:34:20|885.4|885|885.4|884.9|885.4|885|885.4|884.7|0
1629801280000|2021-08-24 10:34:40|885.6|885|885.5|885.1|885.9|885.3|885.4|885|0
1629801290000|2021-08-24 10:34:50|885.7|885.2|885.8|885.2|885.8|885.3|885.7|885.2|0
1629801300000|2021-08-24 10:35:00|885.7|885.1|885.9|885.2|885.9|885.2|885.5|885.1|0
1629801310000|2021-08-24 10:35:10|885.8|885.1|885.8|885.2|885.8|885.2|885.8|885.1|0
1629801320000|2021-08-24 10:35:20|885.7|885.1|885.5|885.1|885.7|885.4|885.4|884.9|0
1629801330000|2021-08-24 10:35:30|885.6|885.2|885.8|885.4|885.8|885.4|885.5|885.2|0
1629801340000|2021-08-24 10:35:40|885.9||885.7||886||885.6||0
1629801350000|2021-08-24 10:35:50|885.8|885.3|885.5|885.1|885.8|885.3|885.5|885.1|0
1629801370000|2021-08-24 10:36:10|885.6|885.2|885.5|885.1|885.8|885.2|885.5|885.1|0
1629801400000|2021-08-24 10:36:40|885.4||885.3||885.5||885.3||0
1629801440000|2021-08-24 10:37:20|885.2|885|885.1|884.6|885.2|885.1|885.1|884.6|0
1629801450000|2021-08-24 10:37:30||884.9||884.9||884.9||884.9|0
1629801490000|2021-08-24 10:38:10|885|884.7|884.9|884.2|885|884.7|884.9|884.2|0
1629801500000|2021-08-24 10:38:20|884.8|884.8|884.8|884.4|884.8|884.8|884.8|884.2|0
1629801510000|2021-08-24 10:38:30|884.9|884.5|884.6|884.2|884.9|884.5|884.5|884.2|0
1629801520000|2021-08-24 10:38:40|884.7||884.7||884.7||884.7||0
1629801530000|2021-08-24 10:38:50|884.8|884.4|884.7|884.4|884.8|884.4|884.7|884.4|0
1629801540000|2021-08-24 10:39:00|884.8||884.6||884.8||884.6||0
1629801560000|2021-08-24 10:39:20|884.5|884.2|884.6|884.2|884.6|884.2|884.5|884.2|0
1629801570000|2021-08-24 10:39:30|884.5||884.6||884.6||884.5||0
1629801580000|2021-08-24 10:39:40|884.5||884.6||884.6||884.5||0
1629801590000|2021-08-24 10:39:50|884.5||884.5||884.6||884.5||0
1629801600000|2021-08-24 10:40:00|884.6|884.3|884.6|884.2|884.6|884.3|884.5|884.2|0
1629801630000|2021-08-24 10:40:30||884.3||884.3||884.3||884.3|0
1629801640000|2021-08-24 10:40:40||884.2||884.2||884.2||884.2|0
1629801650000|2021-08-24 10:40:50|884.5|884.1|884.3|883.7|884.5|884.1|884.3|883.6|0
1629801660000|2021-08-24 10:41:00||883.6||883.6||883.6||883.5|0
1629801670000|2021-08-24 10:41:10||883.5||883.6||883.6||883.5|0
1629801680000|2021-08-24 10:41:20||883.7||883.7||883.7||883.7|0
1629801710000|2021-08-24 10:41:50||883.8||883.8||883.8||883.8|0
1629801720000|2021-08-24 10:42:00|884.4||884.3||884.4||884.3||0
1629801750000|2021-08-24 10:42:30|884.2|883.7|884.2|883.5|884.2|883.7|884.2|883.5|0
1629801760000|2021-08-24 10:42:40||883.6||883.6||883.6||883.6|0
1629801800000|2021-08-24 10:43:20|884.3|883.7|884.3|883.7|884.3|883.9|884.2|883.7|0
1629801810000|2021-08-24 10:43:30|884.2|883.6|884.2|883.6|884.2|883.6|884.2|883.6|0
1629801820000|2021-08-24 10:43:40||883.5||883.6||883.6||883.5|0
1629801830000|2021-08-24 10:43:50|884.1|883.5|883.6|882.9|884.1|883.6|883.5|882.9|0
1629801840000|2021-08-24 10:44:00|883.5||883.6||883.6||883.5||0
1629801850000|2021-08-24 10:44:10|883.5|883|883.6|883.2|883.6|883.3|883.5|883|0
1629801860000|2021-08-24 10:44:20|883.5|883|883.6|882.9|883.6|883|883.5|882.9|0
1629801890000|2021-08-24 10:44:50|883.7|883|883.6|883.3|883.7|883.4|883.6|883|0
1629801900000|2021-08-24 10:45:00||883.2||883.2||883.2||883.2|0
1629801910000|2021-08-24 10:45:10|883.5|883.1|883.7|883.3|883.7|883.3|883.3|883.1|0
1629801920000|2021-08-24 10:45:20||883.4||883.4||883.4||883.4|0
1629801930000|2021-08-24 10:45:30|883.9|883.5|883.6|883.4|884|883.7|883.6|883.4|0
1629801950000|2021-08-24 10:45:50|883.7|883.5|884|883.8|884.5|883.8|883.7|883.5|0
1629801960000|2021-08-24 10:46:00||883.7||883.7||883.7||883.7|0
1629801980000|2021-08-24 10:46:20||883.6||883.5||883.6||883.5|0
1629801990000|2021-08-24 10:46:30|883.9|883.4|883.7|883|883.9|883.4|883.7|883|0
1629802020000|2021-08-24 10:47:00|883.6|882.9|883.5|883|883.7|883|883|882.9|0
1629802030000|2021-08-24 10:47:10|883.7|883.1|883.9|883.5|883.9|883.6|883.7|883.1|0
1629802040000|2021-08-24 10:47:20|883.8|883.4|883.9|883.3|883.9|883.4|883.8|883.3|0
1629802050000|2021-08-24 10:47:30|883.8|883.6|884|883.6|884.1|883.6|883.8|883.6|0
1629802080000|2021-08-24 10:48:00|883.6|883.4|883.3|883|883.6|883.4|883.3|882.9|0
1629802090000|2021-08-24 10:48:10|883.2|882.9|883.3|882.9|883.3|883|883.1|882.9|0
1629802100000|2021-08-24 10:48:20|883.2||883.2||883.2||883.2||0
1629802110000|2021-08-24 10:48:30|883.3||883.3||883.3||883.3||0
1629802120000|2021-08-24 10:48:40|883.2||883.2||883.2||883.2||0
1629802130000|2021-08-24 10:48:50|883.3|883|883.3|882.9|883.3|883|883.2|882.9|0
1629802140000|2021-08-24 10:49:00||883||883||883||882.9|0
1629802150000|2021-08-24 10:49:10|883.4|882.9|883.4|883|883.5|883.2|883.4|882.9|0
1629802170000|2021-08-24 10:49:30|883.5|883.1|883.6|883.2|883.6|883.4|883.5|883.1|0
1629802180000|2021-08-24 10:49:40||883.3||883.3||883.3||883.3|0
1629802190000|2021-08-24 10:49:50|883.5|883.2|883.4|883.2|883.5|883.2|883.4|883.2|0
1629802200000|2021-08-24 10:50:00|883.3|883.1|883.3|883|883.3|883.1|883.3|882.9|0
1629802210000|2021-08-24 10:50:10|883.2|883.1|883.6|883.1|883.6|883.2|883.2|883|0
1629802220000|2021-08-24 10:50:20|883.4|883.2|883.6|883.3|883.6|883.3|883.4|883.2|0
1629802230000|2021-08-24 10:50:30|883.7|883.4|884.8|884.5|884.8|884.6|883.7|883.4|0
1629802240000|2021-08-24 10:50:40|884.7|884.4|885|884.8|885|884.8|884.7|884.3|0
1629802250000|2021-08-24 10:50:50|885.1|884.9|885.6|885.1|885.6|885.1|885.1|884.7|0
1629802260000|2021-08-24 10:51:00|885.5|884.9|885.7|885.3|885.8|885.4|885.5|884.9|0
1629802270000|2021-08-24 10:51:10|885.8|885.4|885.3|884.8|885.8|885.4|885.3|884.8|0
1629802280000|2021-08-24 10:51:20|885.2|884.7|884.7|884|885.2|884.7|884.7|884|0
1629802300000|2021-08-24 10:51:40||883.9||883.8||883.9||883.8|0
1629802310000|2021-08-24 10:51:50|884.6|884|884.9|884.4|885|884.6|884.6|884|0
1629802320000|2021-08-24 10:52:00|885|884.3|884.9|884.3|885|884.3|884.9|884.3|0
1629802330000|2021-08-24 10:52:10|885.1|884.4|884.9|884.4|885.2|884.5|884.9|884.4|0
1629802340000|2021-08-24 10:52:20|885|884.5|885.5|884.9|885.5|885|885|884.5|0
1629802350000|2021-08-24 10:52:30|885.6|885|885.8|885.2|885.8|885.4|885.2|885|0
1629802450000|2021-08-24 10:54:10|885.7|885.3|885.4|885.1|885.7|885.5|885.4|885.1|0
1629802460000|2021-08-24 10:54:20|885.3|885|885|884.4|885.3|885|885|884.3|0
1629802470000|2021-08-24 10:54:30||884.3||884||884.3||884|0
1629802480000|2021-08-24 10:54:40||884.1||884.1||884.1||884.1|0
1629802490000|2021-08-24 10:54:50||884.2||884.2||884.2||884.2|0
1629802500000|2021-08-24 10:55:00|884.9|884.9|885|884.4|885|884.9|884.8|884.2|0
1629802520000|2021-08-24 10:55:20|885.1|885|885|884.6|885.2|885|885|884.4|0
1629802530000|2021-08-24 10:55:30||884.5||884.5||884.5||884.5|0
1629802540000|2021-08-24 10:55:40|884.9|884.4|884.7|884.4|884.9|884.6|884.7|884.4|0
1629802560000|2021-08-24 10:56:00|884.6|884.2|884.5|884.1|884.6|884.2|884.5|884|0
1629802570000|2021-08-24 10:56:10|884.6|884.3|884.7|884.4|885|884.7|884.6|884.3|0
1629802580000|2021-08-24 10:56:20||884.3||884.4||884.4||884.3|0
1629802590000|2021-08-24 10:56:30|884.6|884.5|885|884.5|885|884.7|884.6|884.4|0
1629802610000|2021-08-24 10:56:50|884.9|884.6|885|884.5|885|884.6|884.9|884.5|0
1629802620000|2021-08-24 10:57:00|884.9|884.6|884.9|884.5|884.9|884.6|884.9|884.5|0
1629802640000|2021-08-24 10:57:20|884.8|884.6|885|884.6|885|884.8|884.8|884.5|0
1629802650000|2021-08-24 10:57:30|885.1|884.7|885.6|885|885.6|885|885.1|884.7|0
1629802660000|2021-08-24 10:57:40||885.1||885.1||885.1||885.1|0
1629802670000|2021-08-24 10:57:50|885.4|885|885.3|884.7|885.4|885|885.1|884.7|0
1629802690000|2021-08-24 10:58:10|885.2|884.8|885|884.4|885.2|884.8|885|884.2|0
1629802710000|2021-08-24 10:58:30|884.9|884.2|884.7|884|884.9|884.2|884.7|884|0
1629802720000|2021-08-24 10:58:40|884.8|884.2|884.7|884.2|884.9|884.2|884.7|884.2|0
1629802730000|2021-08-24 10:58:50|884.6|884|884.6|884|884.6|884|884.6|884|0
1629802740000|2021-08-24 10:59:00||884.2||884||884.2||884|0
1629802750000|2021-08-24 10:59:10|884.7|884.4|885.2|884.6|885.3|884.7|884.7|884.4|0
1629802770000|2021-08-24 10:59:30||884.7||884.7||884.7||884.7|0
1629802780000|2021-08-24 10:59:40|885.3|884.8|885.1|884.4|885.6|885.1|884.8|884.4|0
1629802930000|2021-08-24 11:02:10|884.8|884.3|884.8|884.2|884.8|884.3|884.8|884.2|0
1629802950000|2021-08-24 11:02:30|885|884.1|884.9|884.2|885|884.2|884.9|884.1|0
1629802960000|2021-08-24 11:02:40|884.8||884.8||884.8||884.8||0
1629802970000|2021-08-24 11:02:50|884.6|884.1|884.3|883.7|884.8|884.1|884.3|883.6|0
1629802990000|2021-08-24 11:03:10|884.2|883.8|884.3|883.8|884.3|883.8|884.2|883.8|0
1629803000000|2021-08-24 11:03:20|884.2|883.7|884.2|883.6|884.3|884|884.1|883.6|0
1629803010000|2021-08-24 11:03:30|884.3|883.7|884.8|884.1|884.8|884.1|884.2|883.7|0
1629803020000|2021-08-24 11:03:40|884.6|884|884.6|883.9|884.6|884|884.6|883.9|0
1629803050000|2021-08-24 11:04:10|884.5|884.1|885.2|884.4|885.3|884.4|884.5|883.9|0
1629803060000|2021-08-24 11:04:20||884.5||884.7||884.7||884.5|0
1629803090000|2021-08-24 11:04:50|884.5|884.4|885.7|885.1|885.8|885.2|884.5|884.4|0
1629803110000|2021-08-24 11:05:10|885.8|885.3|885.5|885.1|885.9|885.6|885.5|884.9|0
1629803120000|2021-08-24 11:05:20|885.6|885.2|885.6|885.4|885.9|885.5|885.5|885.2|0
1629803130000|2021-08-24 11:05:30|885.7||885.9||885.9||885.7||0
1629803140000|2021-08-24 11:05:40|885.8||885.9||885.9||885.8||0
1629803150000|2021-08-24 11:05:50||885.5||885.4||885.5||885.4|0
1629803180000|2021-08-24 11:06:20|885.8|885.5|885.8|885.5|885.8|885.5|885.6|885.4|0
1629803190000|2021-08-24 11:06:30||885.4||885.4||885.4||885.4|0
1629803200000|2021-08-24 11:06:40|885.7|885.5|886.3|885.7|886.3|885.8|885.6|885.4|0
1629803220000|2021-08-24 11:07:00||885.6||885.8||885.8||885.6|0
1629803270000|2021-08-24 11:07:50|886.2|885.6|886|885.8|886.2|885.8|885.9|885.4|0
1629803280000|2021-08-24 11:08:00|886.1|885.6|885.9|885.6|886.1|885.8|885.8|885.5|0
1629803290000|2021-08-24 11:08:10|886|885.8|886.3|885.8|886.4|886|885.9|885.8|0
1629803300000|2021-08-24 11:08:20|886.4|885.9|886.3|885.8|886.4|885.9|886.3|885.8|0
1629803310000|2021-08-24 11:08:30|886.4|885.9|886.4|885.9|886.4|885.9|886.4|885.9|0
1629803320000|2021-08-24 11:08:40|886.3|885.8|886.4|886|886.4|886|886.3|885.8|0
1629803350000|2021-08-24 11:09:10|886.5|886.1|886.5|886.1|886.9|886.3|886.4|886.1|0
1629803360000|2021-08-24 11:09:20||886.2||886.2||886.2||886.2|0
1629803370000|2021-08-24 11:09:30|886.4|886.4|886.5|886.2|886.5|886.4|886.4|886.2|0
1629803380000|2021-08-24 11:09:40||886.3||886.3||886.3||886.3|0
1629803390000|2021-08-24 11:09:50||886.2||886.2||886.2||886|0
1629803410000|2021-08-24 11:10:10||886.4||886.2||886.4||886.2|0
1629803420000|2021-08-24 11:10:20|886.4|886|886.4|885.9|886.4|886|886.4|885.9|0
1629803500000|2021-08-24 11:11:40|886.3|885.7|887.7|887.4|887.9|887.5|886.1|885.5|0
1629803510000|2021-08-24 11:11:50|887.6|887.6|887.8|887.4|887.9|887.6|887.6|887.4|0
1629803520000|2021-08-24 11:12:00|887.9|887.5|887.8|887.4|887.9|887.5|887.8|887.4|0
1629803530000|2021-08-24 11:12:10|887.7|887.5|887.9|887.7|887.9|887.7|887.7|887.5|0
1629803540000|2021-08-24 11:12:20|887.8|887.6|887.6|887|887.9|887.6|887.4|887|0
1629803570000|2021-08-24 11:12:50||887.2||887.2||887.2||887|0
1629803580000|2021-08-24 11:13:00|887.5|887.1|887.5|887.1|887.5|887.1|887.3|886.7|0
1629803600000|2021-08-24 11:13:20|887.6|887.2|887.9|887.6|887.9|887.6|887.6|887.2|0
1629803610000|2021-08-24 11:13:30|887.8|887.8|887.8|887.5|887.9|887.8|887.8|887.3|0
1629803620000|2021-08-24 11:13:40|887.9|887.6|887.9|887.5|887.9|887.6|887.9|887.5|0
1629803630000|2021-08-24 11:13:50|887.8|887.7|888.4|888|888.5|888|887.8|887.5|0
1629803640000|2021-08-24 11:14:00|888.3|887.8|887.8|887.4|888.3|887.9|887.7|887.4|0
1629803650000|2021-08-24 11:14:10||887.5||887.5||887.5||887.4|0
1629803660000|2021-08-24 11:14:20|887.7|887.4|887.6|887.1|887.7|887.4|887.6|887.1|0
1629803670000|2021-08-24 11:14:30||887||887||887||886.9|0
1629803680000|2021-08-24 11:14:40||887.2||887.2||887.2||887.2|0
1629803690000|2021-08-24 11:14:50|887.7|887.3|887.7|887.3|887.8|887.6|887.7|887.3|0
1629803710000|2021-08-24 11:15:10||887.2||887.2||887.2||887.2|0
1629803730000|2021-08-24 11:15:30|887.6|887.3|887.4|886.8|887.6|887.3|887.4|886.8|0
1629803740000|2021-08-24 11:15:40|887.5|887|887.6|887|887.9|887.4|887.1|886.8|0
1629803760000|2021-08-24 11:16:00|887|886.9|887.1|886.6|887.4|886.9|886.9|886.6|0
1629803770000|2021-08-24 11:16:10|886.6|886.5|886.7|886.2|886.9|886.5|886.5|886.2|0
1629803780000|2021-08-24 11:16:20|886.6||886.6||886.6||886.6||0
1629803790000|2021-08-24 11:16:30|886.7|886.3|887.1|886.6|887.1|886.6|886.7|886.3|0
1629803800000|2021-08-24 11:16:40|887.2|886.7|887.4|886.8|887.4|886.8|887.2|886.7|0
1629803810000|2021-08-24 11:16:50|887.1||887.1||887.1||887.1||0
1629803840000|2021-08-24 11:17:20|887.3|886.9|887.4|887|887.4|887|887.3|886.9|0
1629803870000|2021-08-24 11:17:50|887.5|887.2|887.8|887.2|887.8|887.2|887.5|887.2|0
1629803990000|2021-08-24 11:19:50|887.7|887.1|887.3|886.7|887.7|887.1|886.8|886.6|0
1629804000000|2021-08-24 11:20:00||886.8||886.8||886.8||886.8|0
1629804010000|2021-08-24 11:20:10|887.2|886.7|887.4|886.8|887.4|886.8|887|886.6|0
1629804030000|2021-08-24 11:20:30||886.9||887.1||887.1||886.9|0
1629804040000|2021-08-24 11:20:40|887.5|887.2|887.7|887.4|887.9|887.4|887.5|887.1|0
1629804050000|2021-08-24 11:20:50|887.6|887.2|887.7|887.1|887.7|887.2|887.6|887.1|0
1629804170000|2021-08-24 11:22:50||887.4||887.4||887.4||887.4|0
1629804190000|2021-08-24 11:23:10|887.6|887.3|887.6|887|887.7|887.3|887.6|886.9|0
1629804200000|2021-08-24 11:23:20|887.5|886.9|887|886.5|887.5|887.1|887|886.4|0
1629804210000|2021-08-24 11:23:30|887.1|886.4|887|886.5|887.1|886.5|887|886.4|0
1629804230000|2021-08-24 11:23:50|887.1|886.6|887.1|886.8|887.1|886.8|887.1|886.6|0
1629804240000|2021-08-24 11:24:00|887.3|886.9|887.5|887|887.5|887.1|887.1|886.9|0
1629804250000|2021-08-24 11:24:10|887.4|886.9|887.4|886.9|887.4|886.9|887.4|886.8|0
1629804260000|2021-08-24 11:24:20|887.5|887|887.5|887.1|887.5|887.1|887.5|886.9|0
1629804270000|2021-08-24 11:24:30||887||887.1||887.1||887|0
1629804290000|2021-08-24 11:24:50|887.6|887|887.3|886.8|887.9|887.4|887.1|886.8|0
1629804300000|2021-08-24 11:25:00|887.5|886.9|887.1|886.9|887.7|887.3|887.1|886.8|0
1629804320000|2021-08-24 11:25:20|887.3|887|887.4|886.8|887.6|887.1|887.3|886.8|0
1629804330000|2021-08-24 11:25:30||887||887||887||887|0
1629804370000|2021-08-24 11:26:10|887.3|886.8|887.2|886.7|887.3|886.8|887.2|886.7|0
1629804380000|2021-08-24 11:26:20|887.3|886.8|887.2|886.7|887.4|886.9|887.2|886.7|0
1629804390000|2021-08-24 11:26:30|887.3|886.8|887.5|887|887.9|887.4|887.3|886.8|0
1629804400000|2021-08-24 11:26:40|887.4|886.8|887.4|886.9|887.4|887.1|887.4|886.8|0
1629804410000|2021-08-24 11:26:50|887.5||887.5||887.5||887.5||0
1629804420000|2021-08-24 11:27:00|887.6|887.1|887.6|887.2|887.6|887.2|887.6|887.1|0
1629804430000|2021-08-24 11:27:10|887.5|887|887.4|886.8|887.5|887|887.4|886.7|0
1629804440000|2021-08-24 11:27:20||886.9||886.9||886.9||886.9|0
1629804450000|2021-08-24 11:27:30|887.5|887.1|887.7|887.1|888|887.4|887.5|886.9|0
1629804470000|2021-08-24 11:27:50|887.9|887.2|888.1|887.4|888.1|887.4|887.3|887.1|0
1629804490000|2021-08-24 11:28:10|888.2|887.6|888.5|887.7|888.5|887.7|888.2|887.6|0
1629804500000|2021-08-24 11:28:20|888.6|888|889.3|888.7|889.5|888.8|888.6|888|0
1629804510000|2021-08-24 11:28:30|889.2|888.9|889.1|888.6|889.2|888.9|888.7|888.6|0
1629804520000|2021-08-24 11:28:40|889||889||889||889||0
1629804530000|2021-08-24 11:28:50|888.9|888.5|888.7|888.2|888.9|888.5|888.6|888.1|0
1629804540000|2021-08-24 11:29:00|888.8|888.1|888.7|888.5|888.9|888.7|888.6|888.1|0
1629804550000|2021-08-24 11:29:10|888.9|888.6|888.7|888.5|889.1|888.6|888.7|888.5|0
1629804560000|2021-08-24 11:29:20|888.6|888.3|888.6|888.3|888.6|888.3|888.4|887.7|0
1629804570000|2021-08-24 11:29:30||888.2||888.2||888.2||888.2|0
1629804590000|2021-08-24 11:29:50|888.5||888.4||888.5||888.4||0
1629804600000|2021-08-24 11:30:00|888.3|888.1|888.4|888.1|888.4|888.1|888.3|888.1|0
1629804610000|2021-08-24 11:30:10|888.5|888.2|888.1|887.7|888.9|888.4|888.1|887.7|0
1629804620000|2021-08-24 11:30:20||887.6||887.6||887.6||887.6|0
1629804630000|2021-08-24 11:30:30|888|887.4|888.2|887.7|888.3|887.7|888|887.4|0
1629804640000|2021-08-24 11:30:40|888.4|887.8|888.4|887.7|888.4|887.8|888.4|887.7|0
1629804660000|2021-08-24 11:31:00|888.3|887.6|888.1|887.5|888.3|887.7|888.1|887.5|0
1629804680000|2021-08-24 11:31:20|887.5|887.3|887.8|887.1|887.8|887.3|887.5|887.1|0
1629804690000|2021-08-24 11:31:30|887.7|887.2|887.5|886.9|887.7|887.2|887.5|886.8|0
1629804720000|2021-08-24 11:32:00|887.4||887.2||887.4||887.2||0
1629804730000|2021-08-24 11:32:10|887.4||887.4||887.4||887.4||0
1629804740000|2021-08-24 11:32:20|887.2||887.4||887.4||887.2||0
1629804760000|2021-08-24 11:32:40|887.5|887|887.6|886.9|887.7|887.4|887.5|886.9|0
1629804770000|2021-08-24 11:32:50|887.5|887|887.6|887.1|887.7|887.1|887.5|887|0
1629804780000|2021-08-24 11:33:00|887.7|887.2|887.7|887.2|887.7|887.2|887.7|887.2|0
1629804790000|2021-08-24 11:33:10|887.3|887.1|887.3|887.2|887.7|887.2|887.3|887|0
1629804800000|2021-08-24 11:33:20|887.2|887|887.1|886.9|887.2|887|887.1|886.9|0
1629804810000|2021-08-24 11:33:30|887.2||887.3||887.3||887.2||0
1629804830000|2021-08-24 11:33:50|887.1||887.1||887.1||887.1||0
1629804840000|2021-08-24 11:34:00|887|886.7|887.4|886.9|887.5|887|886.8|886.4|0
1629804850000|2021-08-24 11:34:10|887.6|887|887.5|886.9|887.6|887|887.5|886.9|0
1629804860000|2021-08-24 11:34:20|887.3|887|887.2|886.7|887.3|887|887.1|886.7|0
1629804880000|2021-08-24 11:34:40|887.1|886.6|887.1|886.7|887.1|886.7|887|886.6|0
1629804890000|2021-08-24 11:34:50|887|886.6|887|886.7|887.1|886.7|887|886.6|0
1629804900000|2021-08-24 11:35:00|886.9|886.6|887.3|886.7|887.4|886.8|886.7|886.3|0
1629804920000|2021-08-24 11:35:20||886.8||886.8||886.8||886.8|0
1629804930000|2021-08-24 11:35:30|887.5|886.9|887.7|887.1|887.7|887.1|887.5|886.9|0
1629804940000|2021-08-24 11:35:40|887.5|886.9|887.5|887.1|887.7|887.1|887.5|886.9|0
1629804950000|2021-08-24 11:35:50||887.2||887.3||887.3||887.2|0
1629804960000|2021-08-24 11:36:00|887.9|887.4|888.1|887.4|888.1|887.5|887.8|887.4|0
1629804970000|2021-08-24 11:36:10|888.2|887.5|888.3|887.5|888.3|887.5|888.2|887.5|0
1629804990000|2021-08-24 11:36:30|888.4|887.8|888.5|888|888.5|888.4|888.3|887.8|0
1629805000000|2021-08-24 11:36:40|888.7|888.1|888.8|888.1|889|888.4|888.7|888.1|0
1629805010000|2021-08-24 11:36:50|888.7|888.2|888.7|888.2|888.7|888.2|888.5|888.2|0
1629805020000|2021-08-24 11:37:00||888.3||888.3||888.3||888.3|0
1629805030000|2021-08-24 11:37:10|888.6|888.4|888.6|888.3|888.6|888.5|888.6|888.3|0
1629805040000|2021-08-24 11:37:20||888.4||888.4||888.4||888.4|0
1629805050000|2021-08-24 11:37:30|888.7|888.5|888.8|888.4|889|888.6|888.7|888.3|0
1629805060000|2021-08-24 11:37:40|888.6|888.3|888.8|888.3|888.8|888.3|888.6|888.3|0
1629805070000|2021-08-24 11:37:50|888.6||888.6||888.8||888.6||0
1629805080000|2021-08-24 11:38:00|888.5|888.2|888.6|888.1|888.6|888.2|888.4|888.1|0
1629805090000|2021-08-24 11:38:10|888.5|888.3|888.6|888.1|888.6|888.3|888.4|888.1|0
1629805100000|2021-08-24 11:38:20|888.5|888|888.3|888|888.5|888|888.2|888|0
1629805110000|2021-08-24 11:38:30|888.4||888.3||888.4||888.3||0
1629805120000|2021-08-24 11:38:40||888.1||888||888.1||888|0
1629805160000|2021-08-24 11:39:20|888.2|887.9|888.2|887.7|888.3|887.9|888.2|887.7|0
1629805180000|2021-08-24 11:39:40|888.1|887.9|888.3|888.1|888.3|888.1|888|887.9|0
1629805190000|2021-08-24 11:39:50||887.9||888||888||887.9|0
1629805200000|2021-08-24 11:40:00|888.2|887.9|888.2|887.7|888.3|888|888.2|887.6|0
1629805210000|2021-08-24 11:40:10|887.7|887.6|887.6|887.3|887.7|887.6|887.6|887.2|0
1629805220000|2021-08-24 11:40:20|887.7|887.4|887.7|887.5|887.7|887.5|887.7|887.3|0
1629805290000|2021-08-24 11:41:30|887.6|887.4|887.6|887.3|887.6|887.4|887.6|887.3|0
1629805300000|2021-08-24 11:41:40|887.5|887.2|887.6|887.1|887.6|887.2|887.5|887.1|0
1629805310000|2021-08-24 11:41:50|887.5|887|887.5|887|887.5|887|887.4|887|0
1629805320000|2021-08-24 11:42:00|887.4||887.4||887.4||887.4||0
1629805350000|2021-08-24 11:42:30||887.1||887||887.1||887|0
1629805370000|2021-08-24 11:42:50|887.3|887.1|887.3|887|887.3|887.1|887.3|887|0
1629805380000|2021-08-24 11:43:00||887.1||887||887.1||887|0
1629805390000|2021-08-24 11:43:10|887.4|887.2|887.4|887.3|887.4|887.3|887.4|887.1|0
1629805410000|2021-08-24 11:43:30|887.6|887.4|887.7|887.4|887.7|887.4|887.5|887.3|0
1629805420000|2021-08-24 11:43:40|887.6|887.3|887|886.6|887.6|887.3|886.9|886.5|0
1629805430000|2021-08-24 11:43:50|886.9|886.7|887.2|886.6|887.3|886.8|886.9|886.6|0
1629805460000|2021-08-24 11:44:20|887.1|886.7|887.2|886.9|887.2|886.9|887.1|886.7|0
1629805510000|2021-08-24 11:45:10|887.3|887|887.2|886.8|887.5|887.3|887.2|886.7|0
1629805520000|2021-08-24 11:45:20||886.9||887||887||886.9|0
1629805530000|2021-08-24 11:45:30|887.3|887.1|887.5|887.2|887.5|887.2|887.3|887|0
1629805550000|2021-08-24 11:45:50|887.7|887.3|888.1|887.6|888.2|887.6|887.7|887.3|0
1629805570000|2021-08-24 11:46:10|888.2|887.7|888.3|887.8|888.3|887.8|888.2|887.7|0
1629805590000|2021-08-24 11:46:30|888.2||888.2||888.2||888.2||0
1629805600000|2021-08-24 11:46:40|888.1|887.7|888.3|887.9|888.3|888|887.9|887.7|0
1629805610000|2021-08-24 11:46:50|888.2|887.4|887.6|887.2|888.2|887.4|887.6|887.1|0
1629805640000|2021-08-24 11:47:20|887.5||887.5||887.5||887.5||0
1629805670000|2021-08-24 11:47:50|887.6||887.6||887.6||887.6||0
1629805680000|2021-08-24 11:48:00||887.3||887.2||887.3||887.2|0
1629805700000|2021-08-24 11:48:20|887.5||887.6||887.6||887.5||0
1629805710000|2021-08-24 11:48:30||887.3||887.3||887.3||887.3|0
1629805740000|2021-08-24 11:49:00||887.2||887.2||887.2||887.2|0
1629805750000|2021-08-24 11:49:10|887.5||887.5||887.5||887.5||0
1629805760000|2021-08-24 11:49:20|887.4|887|887.1|886.9|887.4|887|887.1|886.9|0
1629805770000|2021-08-24 11:49:30|887|886.7|887.1|886.6|887.1|886.7|887|886.6|0
1629805790000|2021-08-24 11:49:50||886.7||886.7||886.7||886.7|0
1629805800000|2021-08-24 11:50:00|887|886.6|886.7|886.4|887|886.6|886.5|886.3|0
1629805810000|2021-08-24 11:50:10|886.6|886.2|886.6|886.2|886.7|886.2|886.4|886.2|0
1629805820000|2021-08-24 11:50:20|886.7||886.7||886.7||886.7||0
1629805830000|2021-08-24 11:50:30|886.8|886.3|886.7|886.5|886.8|886.5|886.7|886.3|0
1629805840000|2021-08-24 11:50:40|886.6|886.3|886.4|886|886.6|886.3|886.4|886|0
1629805850000|2021-08-24 11:50:50||886.1||886||886.1||886|0
1629805890000|2021-08-24 11:51:30|886.3|885.9|886.1|885.6|886.3|885.9|885.9|885.3|0
1629805900000|2021-08-24 11:51:40|886|885.5|886|885.6|886|885.6|885.8|885.4|0
1629805910000|2021-08-24 11:51:50|885.9||885.9||885.9||885.9||0
1629805920000|2021-08-24 11:52:00|886||886||886||885.9||0
1629805930000|2021-08-24 11:52:10||885.7||885.6||885.8||885.6|0
1629805940000|2021-08-24 11:52:20|886.1|885.7|886.3|886|886.3|886.2|886.1|885.7|0
1629805950000|2021-08-24 11:52:30|886.1|886.1|886.3|886.1|886.3|886.1|886.1|885.9|0
1629805980000|2021-08-24 11:53:00|886.2||886.2||886.2||886.2||0
1629806010000|2021-08-24 11:53:30|886.3|886.2|887.1|886.6|887.1|886.6|886.3|886.2|0
1629806020000|2021-08-24 11:53:40|887.2||887.2||887.3||887.2||0
1629806040000|2021-08-24 11:54:00|887||887||887||887||0
1629806060000|2021-08-24 11:54:20|886.9|886.5|887.4|886.8|887.5|887.1|886.9|886.5|0
1629806090000|2021-08-24 11:54:50|886.8|886.7|886.5|886.1|887.2|886.7|886.5|886.1|0
1629806100000|2021-08-24 11:55:00|886.6|886|886.3|886|886.6|886|886.2|886|0
1629806110000|2021-08-24 11:55:10|886.5|886.1|886.6|886.1|886.6|886.1|886.5|886|0
1629806130000|2021-08-24 11:55:30|886.8|886.2|887|886.6|887|886.6|886.8|886.2|0
1629806150000|2021-08-24 11:55:50|887.2|886.7|887.4|886.8|887.4|887|887.2|886.7|0
1629806160000|2021-08-24 11:56:00|887.6|887|887.5|887|887.6|887|887.5|887|0
1629806200000|2021-08-24 11:56:40||887.1||887.1||887.1||887.1|0
1629806230000|2021-08-24 11:57:10||887.2||887.2||887.2||887.2|0
1629806240000|2021-08-24 11:57:20|887.4|887.3|887.7|887.5|887.7|887.5|887.4|887.3|0
1629806260000|2021-08-24 11:57:40|887.9|887.6|887.9|887.4|888|887.6|887.7|887.4|0
1629806270000|2021-08-24 11:57:50|888|887.5|888|887.5|888|887.5|888|887.4|0
1629806280000|2021-08-24 11:58:00|887.9|887.4|887.8|887.4|887.9|887.4|887.8|887.4|0
1629806290000|2021-08-24 11:58:10|887.9|887.6|887.9|887.7|887.9|887.7|887.9|887.6|0
1629806300000|2021-08-24 11:58:20|887.8|887.5|887.5|887.1|887.8|887.5|887.4|886.9|0
1629806310000|2021-08-24 11:58:30|887.4|887.2|887.8|887.4|888|887.4|887.4|887.2|0
1629806340000|2021-08-24 11:59:00|888|887.5|888|887.6|888|887.7|888|887.5|0
1629806360000|2021-08-24 11:59:20|888.1|888|888.2|888|888.3|888.1|888.1|888|0
1629806380000|2021-08-24 11:59:40|888.1|887.8|888.1|888|888.2|888|888.1|887.6|0
1629806390000|2021-08-24 11:59:50|888.2|888.1|888.1|887.8|888.2|888.1|888.1|887.8|0
1629806400000|2021-08-24 12:00:00|888.2|888|888.2|888|888.2|888|888.2|888|0
1629806430000|2021-08-24 12:00:30|888.6|888.5|888.5|888|888.7|888.5|888.5|888|0
1629806440000|2021-08-24 12:00:40||888.1||888||888.1||888|0
1629806450000|2021-08-24 12:00:50|888.6|888.2|889|888.5|889|888.9|888.6|888.2|0
1629806460000|2021-08-24 12:01:00||888.6||888.7||888.7||888.6|0
1629806470000|2021-08-24 12:01:10|889.1|888.8|888.5|888.1|889.6|889|888.4|888|0
1629806480000|2021-08-24 12:01:20|888.6|888.2|888.8|888.2|888.8|888.4|888.6|888.1|0
1629806490000|2021-08-24 12:01:30|888.7|888.3|888.6|888.1|888.7|888.3|888.6|888.1|0
1629806500000|2021-08-24 12:01:40||888.2||888.1||888.2||888.1|0
1629806510000|2021-08-24 12:01:50|888.7|888.2|888.7|888.2|888.7|888.2|888.7|888.2|0
1629806520000|2021-08-24 12:02:00|888.6|888.3|888.6|888.2|888.6|888.4|888.6|888.2|0
1629806530000|2021-08-24 12:02:10|888.5|888.1|888.6|888.2|888.6|888.2|888.5|888|0
1629806540000|2021-08-24 12:02:20|888.5||888.5||888.6||888.5||0
1629806550000|2021-08-24 12:02:30|888.4|888|888.6|888.2|888.6|888.3|888.4|888|0
1629806560000|2021-08-24 12:02:40|888.5|888.1|888.6|888.1|888.6|888.1|888.5|888|0
1629806570000|2021-08-24 12:02:50|888.5|888|888.2|887.9|888.5|888.1|888.2|887.9|0
1629806580000|2021-08-24 12:03:00||888||888||888||888|0
1629806600000|2021-08-24 12:03:20|888.1|887.9|888.8|888.2|888.9|888.3|888|887.9|0
1629806610000|2021-08-24 12:03:30|888.9||889||889||888.9||0
1629806620000|2021-08-24 12:03:40|888.9|888.1|888.8|888|888.9|888.1|888.8|888|0
1629806630000|2021-08-24 12:03:50|888.7|888.2|888.6|888.2|888.7|888.2|888.5|888.2|0
1629806640000|2021-08-24 12:04:00|888.7|888.4|888.7|888.2|888.8|888.4|888.6|888.2|0
1629806650000|2021-08-24 12:04:10|888.8|888.3|889.3|888.5|889.3|888.5|888.6|888.3|0
1629806680000|2021-08-24 12:04:40||888.4||888.5||888.5||888.4|0
1629806700000|2021-08-24 12:05:00||888.6||888.6||888.6||888.6|0
1629806710000|2021-08-24 12:05:10|889.1||889||889.1||888.9||0
1629806720000|2021-08-24 12:05:20|888.9||889||889||888.9||0
1629806730000|2021-08-24 12:05:30|888.9|888.7|888.8|888.4|889.1|888.7|888.4|888|0
1629806740000|2021-08-24 12:05:40|888.7|888.2|888.8|888.2|888.8|888.2|888.7|888.1|0
1629806750000|2021-08-24 12:05:50|888.9|888.3|889.1|888.5|889.2|888.7|888.8|888.3|0
1629806760000|2021-08-24 12:06:00|889.2|888.7|889.3|888.7|889.3|888.8|889.2|888.7|0
1629806770000|2021-08-24 12:06:10|889.4|889|889.5|889|889.5|889.2|889.3|889|0
1629806810000|2021-08-24 12:06:50|889.4||889.3||889.4||889.2||0
1629806820000|2021-08-24 12:07:00|889.2|888.8|889.3|888.8|889.4|888.9|889|888.7|0
1629806830000|2021-08-24 12:07:10||888.9||888.9||888.9||888.9|0
1629806850000|2021-08-24 12:07:30|889.4|889|889.9|889.4|890|889.4|889.4|889|0
1629806860000|2021-08-24 12:07:40||889.5||889.5||889.5||889.5|0
1629806870000|2021-08-24 12:07:50|889.8|889.6|889.7|889.2|889.8|889.6|889.7|889.2|0
1629806880000|2021-08-24 12:08:00|889.5|889.3|889.3|888.7|889.5|889.3|889.2|888.5|0
1629806890000|2021-08-24 12:08:10||888.8||888.9||888.9||888.8|0
1629806900000|2021-08-24 12:08:20|889.2|888.8|889.3|888.7|889.3|888.9|889.2|888.7|0
1629806910000|2021-08-24 12:08:30|889.2|888.8|889.2|888.8|889.2|888.8|889.2|888.8|0
1629806920000|2021-08-24 12:08:40||888.9||888.9||888.9||888.7|0
1629806930000|2021-08-24 12:08:50|889.3|889|889.2|888.9|889.5|889.2|889.2|888.9|0
1629806950000|2021-08-24 12:09:10|889.3||889.1||889.4||889.1||0
1629806970000|2021-08-24 12:09:30|889.2||889.2||889.4||889.2||0
1629806980000|2021-08-24 12:09:40|889.1|888.8|889|888.9|889.1|888.9|889|888.6|0
1629807000000|2021-08-24 12:10:00|889.1|888.8|889.4|888.7|889.4|889|889.1|888.7|0
1629807010000|2021-08-24 12:10:10|889.5|888.8|889.5|889|889.5|889|889.5|888.8|0
1629807020000|2021-08-24 12:10:20|889.4|888.8|889.4|888.9|889.4|888.9|889.4|888.8|0
1629807030000|2021-08-24 12:10:30|889.5||889.5||889.5||889.5||0
1629807060000|2021-08-24 12:11:00|889.4||889.4||889.4||889.4||0
1629807070000|2021-08-24 12:11:10||889||889.1||889.1||889|0
1629807090000|2021-08-24 12:11:30|889.5|889.2|889.6|889.3|889.9|889.4|889.5|888.9|0
1629807100000|2021-08-24 12:11:40|889.7|889.4|890|889.5|890|889.7|889.7|889.4|0
1629807110000|2021-08-24 12:11:50|890.1|889.6|890|889.9|890.7|890.1|890|889.6|0
1629807120000|2021-08-24 12:12:00|890.1|890|890.8|890.6|890.9|890.7|890|889.9|0
1629807130000|2021-08-24 12:12:10|890.7||890.9||890.9||890.7||0
1629807140000|2021-08-24 12:12:20|891|890.7|891|890.6|891|890.7|890.9|890.6|0
1629807150000|2021-08-24 12:12:30|890.9||891||891||890.9||0
1629807180000|2021-08-24 12:13:00|890.9||890.9||891||890.9||0
1629807200000|2021-08-24 12:13:20||890.8||890.8||890.8||890.8|0
1629807210000|2021-08-24 12:13:30|891|890.9|891|890.9|891|890.9|891|890.8|0
1629807220000|2021-08-24 12:13:40|891.1|891|891.4|890.9|891.5|891|891.1|890.9|0
1629807250000|2021-08-24 12:14:10|891.3|890.7|890.5|890|891.3|890.7|890.3|890|0
1629807280000|2021-08-24 12:14:40||890.2||890.2||890.2||890.2|0
1629807310000|2021-08-24 12:15:10|890.4|890|890.2|889.8|890.4|890|890.2|889.8|0
1629807320000|2021-08-24 12:15:20|890.1|889.7|889.9|889.3|890.1|889.7|889.6|889|0
1629807350000|2021-08-24 12:15:50||889.2||889.2||889.2||889.2|0
1629807360000|2021-08-24 12:16:00||889.1||889.1||889.1||889.1|0
1629807370000|2021-08-24 12:16:10|889.6|888.9|889.4|889.1|889.6|889.1|889.4|888.5|0
1629807380000|2021-08-24 12:16:20|889|888.9|889.3|888.6|889.4|889|889|888.6|0
1629807390000|2021-08-24 12:16:30|889.4||889.3||889.4||889.3||0
1629807400000|2021-08-24 12:16:40|889.4|888.9|889.5|889.2|889.5|889.2|889.4|888.9|0
1629807410000|2021-08-24 12:16:50||889.1||889.1||889.1||889.1|0
1629807420000|2021-08-24 12:17:00||889||889.1||889.1||889|0
1629807430000|2021-08-24 12:17:10||889.2||889.2||889.2||889.2|0
1629807440000|2021-08-24 12:17:20||889.1||889.1||889.1||889.1|0
1629807450000|2021-08-24 12:17:30|889.4|889.2|889.3|889.1|889.4|889.2|889.3|889.1|0
1629807470000|2021-08-24 12:17:50|889.4|889.2|889.5|889.3|889.5|889.3|889.4|889.2|0
1629807480000|2021-08-24 12:18:00|889.6|889.4|889.6|889.5|889.6|889.5|889.6|889.3|0
1629807490000|2021-08-24 12:18:10|889.8||889.9||889.9||889.8||0
1629807550000|2021-08-24 12:19:10|889.8|889.6|889.8|889.5|889.8|889.6|889.7|889.5|0
1629807570000|2021-08-24 12:19:30||889.6||889.5||889.6||889.5|0
1629807580000|2021-08-24 12:19:40|889.9|889.6|889.8|889.5|889.9|889.7|889.8|889.5|0
1629807600000|2021-08-24 12:20:00|889.9|889.6|890.4|890.1|890.5|890.1|889.9|889.6|0
1629807610000|2021-08-24 12:20:10|890.5|890.2|890.6|890.2|890.6|890.2|890.4|890.2|0
1629807620000|2021-08-24 12:20:20|890.7|890.1|890.5|890.1|890.7|890.1|890.5|890.1|0
1629807630000|2021-08-24 12:20:30|890.4|890|890.2|889.9|890.4|890|890|889.7|0
1629807640000|2021-08-24 12:20:40|890.3|889.8|890.3|889.8|890.3|889.8|890.3|889.8|0
1629807650000|2021-08-24 12:20:50|890.4|890|890|889.7|890.7|890.1|890|889.7|0
1629807660000|2021-08-24 12:21:00|889.9||890||890||889.9||0
1629807680000|2021-08-24 12:21:20|890.2|889.8|890|889.8|890.5|890|890|889.8|0
1629807690000|2021-08-24 12:21:30||889.9||889.9||889.9||889.9|0
1629807700000|2021-08-24 12:21:40||889.7||889.7||889.7||889.7|0
1629807710000|2021-08-24 12:21:50|889.9|889.6|890|889.6|890|889.6|889.9|889.5|0
1629807720000|2021-08-24 12:22:00|889.9|889.5|890|889.6|890|889.6|889.9|889.5|0
1629807730000|2021-08-24 12:22:10|889.9|889.4|889|888.8|889.9|889.6|889|888.6|0
1629807740000|2021-08-24 12:22:20|889.2|888.9|889|888.8|889.3|888.9|889|888.8|0
1629807760000|2021-08-24 12:22:40|889.2|888.9|889|888.9|889.5|889.1|889|888.8|0
1629807770000|2021-08-24 12:22:50|889.2|888.8|889|888.8|889.3|888.9|889|888.8|0
1629807780000|2021-08-24 12:23:00|889.2|888.9|889|888.9|889.8|889.4|888.9|888.8|0
1629807860000|2021-08-24 12:24:20|889.1|889.1|889|888.9|889.4|889.1|889|888.9|0
1629807870000|2021-08-24 12:24:30|889.2|889|889.1|888.9|889.4|889|889|888.9|0
1629807880000|2021-08-24 12:24:40|889.2|889|891|890.5|891|890.5|889.2|888.9|0
1629807900000|2021-08-24 12:25:00|891.2|890.6|891.7|891.5|892|891.5|891.2|890.6|0
1629807910000|2021-08-24 12:25:10|891.9|891.6|891.4|890.6|892|891.6|891.4|890.5|0
1629807920000|2021-08-24 12:25:20|891.3|890.5|891.1|890.3|891.3|890.5|891.1|890.2|0
1629807930000|2021-08-24 12:25:30|891|890.4|890.4|889.9|891|891|890.4|889.8|0
1629807950000|2021-08-24 12:25:50|890.6||890.5||890.6||890.5||0
1629807960000|2021-08-24 12:26:00||889.8||889.8||889.8||889.8|0
1629807990000|2021-08-24 12:26:30|890.4|889.7|890.2|889.5|890.4|889.7|890.2|889.4|0
1629808000000|2021-08-24 12:26:40|890.1||890.1||890.1||890.1||0
1629808010000|2021-08-24 12:26:50|890|889.4|890|889.6|890|889.6|889.9|889.4|0
1629808020000|2021-08-24 12:27:00|890.1|889.7|890.2|889.6|890.5|890.1|890.1|889.6|0
1629808060000|2021-08-24 12:27:40|890.3|889.7|890.3|889.7|890.3|890.1|890.3|889.7|0
1629808070000|2021-08-24 12:27:50||889.8||889.8||889.8||889.7|0
1629808080000|2021-08-24 12:28:00|890.5|889.7|890.5|890.2|890.5|890.2|890.5|889.7|0
1629808100000|2021-08-24 12:28:20|890.7|890.3|891|890.5|891.1|890.5|890.7|890.3|0
1629808130000|2021-08-24 12:28:50|890.9|890.3|890.6|890.2|890.9|890.3|890.6|890.2|0
1629808140000|2021-08-24 12:29:00||890.3||890.3||890.3||890.3|0
1629808150000|2021-08-24 12:29:10|890.8|890.4|890.7|890.4|891|890.6|890.7|890.4|0
1629808160000|2021-08-24 12:29:20|890.6|890.3|890.6|890.2|890.6|890.3|890.6|890.2|0
1629808170000|2021-08-24 12:29:30||890.3||890.3||890.3||890.3|0
1629808180000|2021-08-24 12:29:40|890.5|890.2|890.7|890.4|890.7|890.6|890.5|890.2|0
1629808190000|2021-08-24 12:29:50|890.6|890.2|890.6|890.2|890.7|890.2|890.6|890.2|0
1629808200000|2021-08-24 12:30:00|890.7|890.3|890.7|890.3|890.7|890.3|890.6|890.3|0
1629808210000|2021-08-24 12:30:10|890.6|890.2|890.4|890|890.6|890.2|890.4|890|0
1629808220000|2021-08-24 12:30:20|890.6|890.5|890.5|890|890.9|890.5|890.5|890|0
1629808230000|2021-08-24 12:30:30|890.4||890.4||890.4||890.4||0
1629808250000|2021-08-24 12:30:50|890.5|890.1|891|890.6|891.3|890.6|890.5|890|0
1629808270000|2021-08-24 12:31:10|891.2|890.7|891.2|890.7|891.3|890.9|891.2|890.6|0
1629808290000|2021-08-24 12:31:30|891.3|890.8|891.2|890.8|891.4|890.8|891.2|890.7|0
1629808310000|2021-08-24 12:31:50|891.4|890.9|891.4|890.8|891.5|891|891.4|890.8|0
1629808320000|2021-08-24 12:32:00|891.5|891|891.4|891|891.5|891|891.4|891|0
1629808330000|2021-08-24 12:32:10|891.3|890.8|891.2|890.7|891.3|890.8|891.2|890.6|0
1629808340000|2021-08-24 12:32:20||890.6||890.6||890.6||890.6|0
1629808350000|2021-08-24 12:32:30||890.7||890.6||890.7||890.6|0
1629808360000|2021-08-24 12:32:40|891.1|890.5|891|890.5|891.1|890.5|890.9|890.4|0
1629808370000|2021-08-24 12:32:50||890.6||890.6||890.6||890.6|0
1629808390000|2021-08-24 12:33:10|890.9|890.7|890.7|890.5|890.9|890.8|890.6|890.4|0
1629808420000|2021-08-24 12:33:40|890.6|890.3|890.6|890.2|890.6|890.3|890.6|890.1|0
1629808430000|2021-08-24 12:33:50||890.3||890.1||890.4||890.1|0
1629808440000|2021-08-24 12:34:00||890.2||890.1||890.2||890.1|0
1629808460000|2021-08-24 12:34:20|890.5|890.2|890.5|890.1|890.5|890.2|890.5|890.1|0
1629808470000|2021-08-24 12:34:30|890.4|890.2|890.6|890.5|891|890.5|890.4|890.2|0
1629808480000|2021-08-24 12:34:40|890.8|890.6|891.2|890.6|891.3|890.6|890.8|890.5|0
1629808490000|2021-08-24 12:34:50|891.1||891.1||891.2||891.1||0
1629808510000|2021-08-24 12:35:10|891|890.5|890.3|890|891|890.5|890.3|890|0
1629808520000|2021-08-24 12:35:20|890.4|890.1|891.1|890.3|891.1|890.4|890.4|890.1|0
1629808540000|2021-08-24 12:35:40|891.2|890.5|891.5|890.9|891.6|890.9|891.2|890.5|0
1629808560000|2021-08-24 12:36:00|891.4||891.5||891.5||891.4||0
1629808580000|2021-08-24 12:36:20|891.8|891|892.7|892.2|892.8|892.2|891.6|891|0
1629808590000|2021-08-24 12:36:30|892.9|892.3|893.4|892.6|893.6|893|892.7|892.3|0
1629808600000|2021-08-24 12:36:40|893.3|892.5|893.1|892.5|893.3|892.5|893.1|892.5|0
1629808610000|2021-08-24 12:36:50|893|892.4|892.8|892.2|893|892.4|892.8|892.2|0
1629808630000|2021-08-24 12:37:10|892.7|892.1|892.3|891.8|892.7|892.1|892.2|891.8|0
1629808640000|2021-08-24 12:37:20|892.2|891.7|891.9|891.2|892.2|891.7|891.9|891.2|0
1629808650000|2021-08-24 12:37:30|891.7|891.3|891.7|891.2|891.9|891.5|891.7|891.2|0
1629808660000|2021-08-24 12:37:40|891.9|891.4|892.1|891.7|892.2|891.7|891.9|891.4|0
1629808670000|2021-08-24 12:37:50|892|891.5|891.8|891.2|892|891.5|891.8|891.2|0
1629808680000|2021-08-24 12:38:00|891.7|891.1|891.2|890.5|891.7|891.1|891.2|890.4|0
1629808690000|2021-08-24 12:38:10||890.4||890.4||890.4||890.4|0
1629808700000|2021-08-24 12:38:20|891.1||890.9||891.1||890.9||0
1629808710000|2021-08-24 12:38:30|891.1|890.5|891.1|890.5|891.1|890.5|891|890.5|0
1629808720000|2021-08-24 12:38:40|891|890.4|891|890.5|891|890.5|890.9|890.4|0
1629808740000|2021-08-24 12:39:00|891.1|890.6|891|890.4|891.1|890.6|891|890.4|0
1629808750000|2021-08-24 12:39:10|891.1|890.5|891|890.4|891.1|890.5|891|890.4|0
1629808770000|2021-08-24 12:39:30|891.1|890.6|891.1|890.5|891.1|890.6|891.1|890.4|0
1629808780000|2021-08-24 12:39:40|891|890.4|891|890.5|891|890.5|891|890.4|0
1629808790000|2021-08-24 12:39:50|890.9|890.4|890.8|890.4|890.9|890.5|890.8|890.4|0
1629808800000|2021-08-24 12:40:00|890.7|890.2|890.7|890.2|890.8|890.3|890.5|890.1|0
1629808810000|2021-08-24 12:40:10|890.8||890.8||890.8||890.8||0
1629808820000|2021-08-24 12:40:20|890.7|890.1|890.7|890|890.7|890.1|890.7|890|0
1629808830000|2021-08-24 12:40:30|890.6|889.8|889.6|888.8|890.6|889.8|889.4|888.6|0
1629808840000|2021-08-24 12:40:40|889.4||889.4||889.4||889.4||0
1629808850000|2021-08-24 12:40:50||888.6||888.8||888.8||888.6|0
1629808860000|2021-08-24 12:41:00|889.3||889.3||889.3||889.3||0
1629808870000|2021-08-24 12:41:10|889.1|888.9|889.4|888.9|889.4|888.9|889.1|888.8|0
1629808880000|2021-08-24 12:41:20|889.3|888.7|889.3|888.8|889.4|888.8|889.3|888.6|0
1629808890000|2021-08-24 12:41:30|889.4|888.9|889.3|888.8|889.7|889.3|889.3|888.6|0
1629808900000|2021-08-24 12:41:40|889.1|888.6|889.1|888.6|889.1|888.6|889|888.6|0
1629808920000|2021-08-24 12:42:00|889.4|889.3|889.4|888.8|889.4|889.3|888.5|888.4|0
1629808930000|2021-08-24 12:42:10|889.6|888.9|889.8|888.9|889.9|889.3|889.6|888.9|0
1629808940000|2021-08-24 12:42:20|889.7|889.1|890|889.3|890|889.3|889.3|889.1|0
1629808960000|2021-08-24 12:42:40||889.7||889.7||889.7||889.7|0
1629808980000|2021-08-24 12:43:00|889.9|889.5|889.8|889.3|889.9|889.5|889.5|889.3|0
1629808990000|2021-08-24 12:43:10|889.7|889.2|888.9|888.3|889.7|889.2|888.9|888.2|0
1629809000000|2021-08-24 12:43:20|888.8|888.2|888.9|888.2|889.2|888.4|888.6|888|0
1629809010000|2021-08-24 12:43:30||888.6||888.6||888.6||888.6|0
1629809040000|2021-08-24 12:44:00|888.8|888.4|888.5|887.6|888.8|888.4|887.9|887.3|0
1629809050000|2021-08-24 12:44:10|888.7|888.6|888.3|887.9|888.7|888.6|888.2|887.4|0
1629809060000|2021-08-24 12:44:20|888.2|887.8|888|887.7|888.4|887.8|888|887.7|0
1629809070000|2021-08-24 12:44:30|888.2||888.2||888.3||888.2||0
1629809080000|2021-08-24 12:44:40|888.3|887.8|888|887.4|888.3|887.8|887.8|887.4|0
1629809090000|2021-08-24 12:44:50|888.1|887.5|888.1|887.5|888.2|887.5|888.1|887.5|0
1629809100000|2021-08-24 12:45:00|888.2|887.6|888.7|888.1|888.9|888.1|888.2|887.6|0
1629809120000|2021-08-24 12:45:20|888.6|887.9|888.5|887.9|888.6|887.9|888.1|887.7|0
1629809130000|2021-08-24 12:45:30|888.6|888.1|888.6|887.9|888.6|888.1|888.6|887.9|0
1629809140000|2021-08-24 12:45:40|888.5|887.8|888.5|887.9|888.5|887.9|888.5|887.8|0
1629809150000|2021-08-24 12:45:50|888.6|888|888.5|887.9|888.6|888.1|888.5|887.9|0
1629809160000|2021-08-24 12:46:00|888.4|887.7|888.1|887.6|888.4|887.7|888.1|887.6|0
1629809170000|2021-08-24 12:46:10|888|887.7|888|887.6|888|887.7|888|887.6|0
1629809180000|2021-08-24 12:46:20|888.1|887.7|887.9|887.4|888.1|887.7|887.6|887.4|0
1629809210000|2021-08-24 12:46:50|887.8||887.9||887.9||887.8||0
1629809230000|2021-08-24 12:47:10|887.8|887.5|887.9|887.4|887.9|887.5|887.8|887.4|0
1629809240000|2021-08-24 12:47:20|887.8|887.3|887.9|887.4|887.9|887.4|887.2|887|0
1629809250000|2021-08-24 12:47:30|887.8|887.2|887.5|887|887.8|887.2|887.4|887|0
1629809260000|2021-08-24 12:47:40|887.4|886.8|887.5|886.9|887.7|887.2|887.1|886.7|0
1629809280000|2021-08-24 12:48:00|887.6|886.8|887.4|886.8|887.6|886.8|887.4|886.8|0
1629809290000|2021-08-24 12:48:10|887.5|886.7|887.4|886.9|887.6|886.9|887.2|886.7|0
1629809310000|2021-08-24 12:48:30|887.2||887.1||887.4||887.1||0
1629809320000|2021-08-24 12:48:40|887.2||887.2||887.2||887.2||0
1629809330000|2021-08-24 12:48:50|887.1||887.1||887.1||887.1||0
1629809340000|2021-08-24 12:49:00|887.2|887|887.7|887.1|887.8|887.3|887.1|887|0
1629809350000|2021-08-24 12:49:10|887.5|887.2|887.4|886.9|887.5|887.2|887.2|886.7|0
1629809370000|2021-08-24 12:49:30|887.2|886.7|887|886.7|887.4|886.7|887|886.7|0
1629809380000|2021-08-24 12:49:40|886.9|886.5|886.9|886.5|887|886.6|886.8|886.2|0
1629809390000|2021-08-24 12:49:50|886.7|886.3|886.4|885.8|886.7|886.3|886.4|885.7|0
1629809400000|2021-08-24 12:50:00|886.5|885.7|886.4|885.9|886.5|885.9|886.4|885.5|0
1629809430000|2021-08-24 12:50:30|886.5|886|886.5|886.1|886.5|886.4|886.4|886|0
1629809450000|2021-08-24 12:50:50|886.4|886|886.3|885.8|886.4|886|886.2|885.8|0
1629809460000|2021-08-24 12:51:00|886.2|885.7|885.9|885.3|886.2|885.7|885.7|885.2|0
1629809480000|2021-08-24 12:51:20|886.1|885.4|886.3|885.8|886.3|885.8|885.9|885.4|0
1629809490000|2021-08-24 12:51:30|886.2|885.7|886.2|885.7|886.3|885.7|886.2|885.7|0
1629809500000|2021-08-24 12:51:40|886.3|885.8|886.3|885.8|886.3|885.8|886.2|885.8|0
1629809510000|2021-08-24 12:51:50|886.2|885.7|886.2|885.7|886.2|885.7|886.2|885.7|0
1629809520000|2021-08-24 12:52:00|886.3|885.8|886.3|885.8|886.3|885.8|886.3|885.8|0
1629809530000|2021-08-24 12:52:10|886.4|885.9|887|886.6|887.9|887.3|886.4|885.9|0
1629809540000|2021-08-24 12:52:20|886.9|886.5|886.6|886.2|886.9|886.5|886.5|886.2|0
1629809550000|2021-08-24 12:52:30|886.5|886.1|886.9|886.2|886.9|886.2|886.3|885.8|0
1629809590000|2021-08-24 12:53:10|886.8|886.1|886|885.4|886.8|886.1|886|885.4|0
1629809600000|2021-08-24 12:53:20|886.2|885.6|886|885.4|886.2|885.6|885.9|885.4|0
1629809610000|2021-08-24 12:53:30|886.2|885.6|886.2|885.6|886.2|885.6|886.2|885.6|0
1629809620000|2021-08-24 12:53:40|886|885.7|886|885.5|886.2|885.7|886|885.4|0
1629809640000|2021-08-24 12:54:00|885.9|885.3|885.6|885.1|885.9|885.3|885.4|885|0
1629809650000|2021-08-24 12:54:10|885.7|885.2|885.6|885.1|885.9|885.2|885.6|885.1|0
1629809660000|2021-08-24 12:54:20|885.7|885|885.6|885|885.7|885|885.6|885|0
1629809670000|2021-08-24 12:54:30||885.1||885.1||885.1||885.1|0
1629809680000|2021-08-24 12:54:40|885.7|885.2|886.6|886.1|886.6|886.1|885.5|885.2|0
1629809690000|2021-08-24 12:54:50|886.5||886.5||886.5||886.3||0
1629809700000|2021-08-24 12:55:00|886.4|885.9|886.3|885.7|886.4|885.9|886.3|885.7|0
1629809710000|2021-08-24 12:55:10||885.8||885.8||885.8||885.8|0
1629809720000|2021-08-24 12:55:20|886.2|885.7|886.2|885.7|886.2|885.7|886.2|885.7|0
1629809730000|2021-08-24 12:55:30|886.3|885.8|886.3|885.8|886.3|885.8|886.3|885.8|0
1629809740000|2021-08-24 12:55:40|886.2|885.7|886.2|885.7|886.2|885.7|886.2|885.7|0
1629809750000|2021-08-24 12:55:50|886.1|885.6|885.2|884.7|886.1|885.6|885.2|884.5|0
1629809760000|2021-08-24 12:56:00||884.8||884.8||884.8||884.8|0
1629809770000|2021-08-24 12:56:10|885.1|884.7|885.2|884.8|885.5|885.1|885.1|884.7|0
1629809780000|2021-08-24 12:56:20|885.4|884.9|885.4|885|885.7|885.2|885.4|884.9|0
1629809810000|2021-08-24 12:56:50|885.5|885.1|885.9|885.4|886|885.5|885.4|885.1|0
1629809820000|2021-08-24 12:57:00||885.3||885.4||885.4||885.3|0
1629809850000|2021-08-24 12:57:30|885.8|885.3|885.6|885.2|885.8|885.3|885.5|885.1|0
1629809860000|2021-08-24 12:57:40|885.5|885.1|885.5|885.1|885.5|885.1|885.5|885.1|0
1629809880000|2021-08-24 12:58:00|885.4|884.9|885.3|884.9|885.4|884.9|885.3|884.9|0
1629809890000|2021-08-24 12:58:10|885.4|885|885.6|885|885.6|885.3|885.4|885|0
1629809900000|2021-08-24 12:58:20||885.1||885.2||885.2||885.1|0
1629809910000|2021-08-24 12:58:30||885.3||885.3||885.3||885.3|0
1629809920000|2021-08-24 12:58:40|885.5|885.2|885.4|885.1|885.5|885.3|885.3|884.9|0
1629809930000|2021-08-24 12:58:50|885.3|884.9|885.2|884.8|885.3|885|885.1|884.7|0
1629809940000|2021-08-24 12:59:00|885.3|884.7|885.3|884.9|885.3|885.1|885.3|884.7|0
1629809950000|2021-08-24 12:59:10|885.2|884.8|885.5|885.2|885.6|885.3|885.1|884.8|0
1629809960000|2021-08-24 12:59:20|885.6|885.3|885.6|885.2|885.6|885.3|885.5|885.2|0
1629809970000|2021-08-24 12:59:30|885.5||885.5||885.5||885.5||0
1629809980000|2021-08-24 12:59:40|885.4||885.4||885.5||885.4||0
1629809990000|2021-08-24 12:59:50|885.5|885.3|885.6|885.4|885.6|885.4|885.5|885.2|0
1629810000000|2021-08-24 13:00:00|885.8|885.5|886.3|885.7|886.6|885.9|885.8|885.5|0
1629810020000|2021-08-24 13:00:20|886.2|885.6|886.1|885.7|886.2|885.7|886|885.6|0
1629810030000|2021-08-24 13:00:30||885.8||885.8||885.8||885.7|0
1629810040000|2021-08-24 13:00:40|886|885.7|886|885.8|886.3|885.8|885.9|885.7|0
1629810050000|2021-08-24 13:00:50||885.7||885.7||885.8||885.7|0
1629810060000|2021-08-24 13:01:00|885.9|885.6|886.1|885.6|886.3|885.8|885.7|885.5|0
1629810070000|2021-08-24 13:01:10|886|885.5|886.1|885.6|886.1|886|886|885.5|0
1629810080000|2021-08-24 13:01:20||885.5||885.5||885.6||885.5|0
1629810090000|2021-08-24 13:01:30|886|885.6|886|885.5|886|885.6|885.9|885.5|0
1629810100000|2021-08-24 13:01:40|885.9||885.9||885.9||885.9||0
1629810110000|2021-08-24 13:01:50|885.8|885.3|885.8|885.4|886.3|885.8|885.6|885.3|0
1629810120000|2021-08-24 13:02:00|885.7||885.8||885.8||885.7||0
1629810130000|2021-08-24 13:02:10|885.7|885.3|885.6|885.3|885.7|885.3|885.4|885.3|0
1629810140000|2021-08-24 13:02:20|885.8||885.8||885.8||885.6||0
1629810150000|2021-08-24 13:02:30|885.6|885.1|885.5|885.1|885.6|885.1|885.4|885|0
1629810160000|2021-08-24 13:02:40|885.6|885.2|885.9|885.4|886.1|885.6|885.6|885.2|0
1629810170000|2021-08-24 13:02:50|886||886.1||886.1||886||0
1629810180000|2021-08-24 13:03:00||885.3||885.3||885.3||885.2|0
1629810190000|2021-08-24 13:03:10|885.9|885.2|885.7|885.4|885.9|885.5|885.6|885.2|0
1629810200000|2021-08-24 13:03:20|885.6|885.3|885.6|885|885.7|885.3|885.6|885|0
1629810210000|2021-08-24 13:03:30||885.1||885.1||885.1||885|0
1629810220000|2021-08-24 13:03:40||885||885||885.1||885|0
1629810230000|2021-08-24 13:03:50|885.5|885.1|885.5|885.2|885.5|885.2|885.4|885|0
1629810240000|2021-08-24 13:04:00|885.4|885|885.1|884.5|885.4|885|885.1|884.5|0
1629810250000|2021-08-24 13:04:10||884.6||884.6||884.6||884.6|0
1629810280000|2021-08-24 13:04:40|885||885||885||885||0
1629810290000|2021-08-24 13:04:50|885.1|884.7|885|884.6|885.1|884.9|885|884.6|0
1629810300000|2021-08-24 13:05:00|884.9||884.9||885||884.8||0
1629810310000|2021-08-24 13:05:10|885|884.7|885|884.6|885.1|884.8|884.8|884.6|0
1629810320000|2021-08-24 13:05:20|885.1|884.7|885.4|884.9|885.4|884.9|885|884.7|0
1629810360000|2021-08-24 13:06:00|885.3|884.7|885.1|884.6|885.3|884.7|885|884.6|0
1629810370000|2021-08-24 13:06:10|885.2|884.7|885.3|884.7|885.3|884.7|885.2|884.7|0
1629810380000|2021-08-24 13:06:20|885.4|884.8|885.8|885.2|885.9|885.3|885.4|884.8|0
1629810390000|2021-08-24 13:06:30||885.1||885.1||885.1||885|0
1629810420000|2021-08-24 13:07:00|885.7||885.6||885.7||885.6||0
1629810430000|2021-08-24 13:07:10|885.7||885.7||885.7||885.7||0
1629810440000|2021-08-24 13:07:20|885.8||885.8||885.8||885.8||0
1629810450000|2021-08-24 13:07:30|885.7||885.7||885.7||885.7||0
1629810460000|2021-08-24 13:07:40|885.8|885.3|885.7|885.3|885.9|885.6|885.7|885.3|0
1629810470000|2021-08-24 13:07:50|885.6||885.5||885.6||885.5||0
1629810480000|2021-08-24 13:08:00|885.4|885.1|885.4|885.1|885.4|885.1|885.4|885.1|0
1629810490000|2021-08-24 13:08:10|885.3|885|885.4|885.1|885.4|885.2|885.2|885|0
1629810500000|2021-08-24 13:08:20|885.5|885.2|886.1|885.7|886.1|885.7|885.5|885.2|0
1629810510000|2021-08-24 13:08:30|886.3|885.8|887|886.3|887.3|886.3|886.3|885.8|0
1629810520000|2021-08-24 13:08:40|887.2|886.4|887.6|886.9|887.6|886.9|887.2|886.4|0
1629810530000|2021-08-24 13:08:50|887.5||887.5||887.5||887.5||0
1629810580000|2021-08-24 13:09:40|887.4|886.8|887.4|886.8|887.4|886.8|887.2|886.8|0
1629810600000|2021-08-24 13:10:00|887.2|886.6|886.9|886.4|887.2|886.8|886.9|886.4|0
1629810610000|2021-08-24 13:10:10|886.8|886.3|886.4|885.7|886.8|886.3|886.4|885.7|0
1629810630000|2021-08-24 13:10:30|886.3|885.6|886.3|885.5|886.3|885.6|886.1|885.5|0
1629810640000|2021-08-24 13:10:40|886.1||886.3||886.3||886.1||0
1629810650000|2021-08-24 13:10:50||885.6||885.8||885.8||885.6|0
1629810660000|2021-08-24 13:11:00|886.2|885.6|886|885.4|886.4|886.1|885.8|885.4|0
1629810670000|2021-08-24 13:11:10||885.6||885.6||885.6||885.6|0
1629810680000|2021-08-24 13:11:20|886.2|885.7|886.2|885.6|886.3|885.9|886|885.6|0
1629810690000|2021-08-24 13:11:30|886.1|885.4|886.1|885.5|886.1|885.6|886.1|885.4|0
1629810700000|2021-08-24 13:11:40||885.4||885.4||885.4||885.4|0
1629810710000|2021-08-24 13:11:50|886.2|885.6|886.1|885.6|886.2|885.6|886.1|885.6|0
1629810730000|2021-08-24 13:12:10|886|885.4|886|885.4|886|885.4|886|885.4|0
1629810740000|2021-08-24 13:12:20|886.1|885.6|886.1|885.7|886.1|885.7|886.1|885.6|0
1629810750000|2021-08-24 13:12:30|886|885.6|886|885.6|886.1|885.6|886|885.6|0
1629810760000|2021-08-24 13:12:40|885.9||886||886||885.9||0
1629810770000|2021-08-24 13:12:50|885.9|885.4|885.5|885|886|885.5|885.5|885|0
1629810790000|2021-08-24 13:13:10||884.9||884.9||884.9||884.9|0
1629810810000|2021-08-24 13:13:30|885.6|885|885.6|885.3|885.9|885.3|885.5|885|0
1629810820000|2021-08-24 13:13:40|885.8|885.4|886.3|885.7|886.5|885.9|885.8|885.4|0
1629810830000|2021-08-24 13:13:50||885.9||885.9||885.9||885.9|0
1629810840000|2021-08-24 13:14:00|886.2|885.7|886.1|885.7|886.2|885.7|886|885.5|0
1629810850000|2021-08-24 13:14:10|886.3|885.8|886.1|885.6|886.3|885.9|886|885.6|0
1629810860000|2021-08-24 13:14:20|886|885.5|886|885.5|886|885.5|886|885.5|0
1629810870000|2021-08-24 13:14:30|885.8|885.4|885.8|885.5|885.8|885.5|885.7|885.3|0
1629810880000|2021-08-24 13:14:40|885.7||885.8||885.8||885.7||0
1629810900000|2021-08-24 13:15:00|885.7|885.3|885.7|885.3|885.7|885.3|885.7|885.3|0
1629810910000|2021-08-24 13:15:10|885.6|885.1|885.4|884.7|885.6|885.1|885.4|884.6|0
1629810920000|2021-08-24 13:15:20||884.8||884.9||884.9||884.8|0
1629810940000|2021-08-24 13:15:40|885.5|885|885.1|884.7|885.5|885.1|885.1|884.7|0
1629810950000|2021-08-24 13:15:50|885||885||885||885||0
1629810970000|2021-08-24 13:16:10|884.9||884.9||884.9||884.9||0
1629810980000|2021-08-24 13:16:20|884.8|884.6|884.9|884.6|884.9|884.7|884.7|884.6|0
1629811000000|2021-08-24 13:16:40|884.8|884.5|884.5|883.8|884.8|884.5|884|883.7|0
1629811010000|2021-08-24 13:16:50|884.6|883.9|884.1|883.8|884.9|884.7|884.1|883.8|0
1629811020000|2021-08-24 13:17:00|884|883.7|884.1|883.8|884.1|883.8|883.9|883.7|0
1629811030000|2021-08-24 13:17:10||883.7||883.8||883.8||883.7|0
1629811040000|2021-08-24 13:17:20|884.3|883.9|884.7|884.2|884.7|884.2|884.3|883.9|0
1629811050000|2021-08-24 13:17:30|884.6|884.1|884.6|884|884.6|884.1|884.6|884|0
1629811070000|2021-08-24 13:17:50|884.5|884.1|884.5|884|884.6|884.2|884.5|884|0
1629811100000|2021-08-24 13:18:20|884.6|884.1|884.6|884.1|884.6|884.1|884.6|884.1|0
1629811110000|2021-08-24 13:18:30|884.5|884|884.5|884|884.6|884|884.5|884|0
1629811120000|2021-08-24 13:18:40|884.6|884.1|884.6|884.1|884.6|884.1|884.6|884.1|0
1629811130000|2021-08-24 13:18:50|884.5|884.2|884|883.4|884.5|884.3|884|883.3|0
1629811140000|2021-08-24 13:19:00|883.9|883.3|883.7|883.2|883.9|883.3|883.7|883.1|0
1629811170000|2021-08-24 13:19:30|883.6|883.1|883.5|883|883.6|883.1|883.5|883|0
1629811190000|2021-08-24 13:19:50|883.6|883.1|883.5|883|883.6|883.1|883.5|883|0
1629811200000|2021-08-24 13:20:00|883.4|882.8|883.1|882.8|883.4|882.9|883.1|882.8|0
1629811220000|2021-08-24 13:20:20|883|882.7|883|882.7|883|882.7|883|882.7|0
1629811230000|2021-08-24 13:20:30|882.9|882.6|882.8|882.5|882.9|882.6|882.5|882.2|0
1629811240000|2021-08-24 13:20:40|883|882.6|883.1|882.6|883.1|882.8|883|882.5|0
1629811270000|2021-08-24 13:21:10|883.2|882.7|884|883.4|884|883.4|883.2|882.7|0
1629811280000|2021-08-24 13:21:20|883.9|883.5|883.7|883.2|883.9|883.5|883.5|883.2|0
1629811300000|2021-08-24 13:21:40|883.8|883.3|884|883.6|884|883.6|883.8|883.3|0
1629811310000|2021-08-24 13:21:50|884.2|883.7|885|884.3|885.1|884.3|884.2|883.7|0
1629811330000|2021-08-24 13:22:10|885.1|884.4|885.3|884.7|885.4|884.9|885.1|884.4|0
1629811340000|2021-08-24 13:22:20||884.8||884.7||884.8||884.7|0
1629811360000|2021-08-24 13:22:40||885||885||885||885|0
1629811380000|2021-08-24 13:23:00|885.5|885.1|885.9|885.4|886|885.4|885.3|885.1|0
1629811440000|2021-08-24 13:24:00|886.1|885.6|886.1|885.6|886.5|885.9|886.1|885.4|0
1629811450000|2021-08-24 13:24:10|886|885.5|885|884.6|886|885.5|885|884.4|0
1629811460000|2021-08-24 13:24:20|885.2|884.7|885.4|884.9|885.4|884.9|885.2|884.7|0
1629811480000|2021-08-24 13:24:40|885.5|885|885.1|884.5|885.9|885|884.5|884.4|0
1629811490000|2021-08-24 13:24:50|885|884.4|884.8|884.4|885|884.4|884.6|884.4|0
1629811500000|2021-08-24 13:25:00|885|884.5|886.1|885.3|886.1|885.6|885|884.5|0
1629811520000|2021-08-24 13:25:20|886|885.2|885.5|884.8|886|885.2|885|884.7|0
1629811530000|2021-08-24 13:25:30|885.4|884.7|885.1|884.5|885.4|884.7|884.7|884.1|0
1629811550000|2021-08-24 13:25:50|885.3|884.7|885.5|885|885.5|885|885.3|884.7|0
1629811560000|2021-08-24 13:26:00|885.7|885.1|886.1|885.3|886.1|885.3|885.7|885.1|0
1629811580000|2021-08-24 13:26:20|886|885.1|885.8|885.3|886|885.3|885.8|885.1|0
1629811590000|2021-08-24 13:26:30|886|885.4|885.8|885.3|886.4|885.8|885.8|885.3|0
1629811600000|2021-08-24 13:26:40|885.7|885.4|885.9|885.5|886.1|885.5|885.7|885.4|0
1629811610000|2021-08-24 13:26:50|885.8|885.4|885.8|885.3|885.8|885.4|885.8|885.3|0
1629811620000|2021-08-24 13:27:00|885.7|885.2|885.6|885.3|885.7|885.3|885.6|885.2|0
1629811630000|2021-08-24 13:27:10|885.7||885.6||885.7||885.6||0
1629811640000|2021-08-24 13:27:20|885.5|885.2|885.3|884.8|885.5|885.2|885.3|884.7|0
1629811660000|2021-08-24 13:27:40|885.2||885.2||885.2||885.2||0
1629811670000|2021-08-24 13:27:50|885.1|884.6|884.9|884.6|885.1|884.6|884.9|884.5|0
1629811680000|2021-08-24 13:28:00|884.8|884.4|884.6|884.4|884.8|884.4|884.6|884.4|0
1629811690000|2021-08-24 13:28:10|884.5|884.2|884.5|884.4|884.5|884.4|884.5|884|0
1629811720000|2021-08-24 13:28:40|884.6||884.5||884.6||884.5||0
1629811740000|2021-08-24 13:29:00|884.4|884.2|884.3|883.8|884.4|884.2|883.8|883.3|0
1629811750000|2021-08-24 13:29:10||883.7||883.7||883.7||883.7|0
1629811790000|2021-08-24 13:29:50|884.1||884.2||884.3||884.1||0
1629811800000|2021-08-24 13:30:00|884|883.6|885.2|884.6|885.4|884.8|883.6|883.3|0
1629811810000|2021-08-24 13:30:10|885.1|884.7|885.4|884.8|885.7|885.1|884.7|884.1|0
1629811820000|2021-08-24 13:30:20|885.6|884.7|885.7|885|885.8|885|885.6|884.6|0
1629811830000|2021-08-24 13:30:30|885.6||885.6||885.7||885.6||0
1629811840000|2021-08-24 13:30:40||885.1||885||885.1||885|0
1629811850000|2021-08-24 13:30:50|885.5|884.9|885.5|884.9|885.5|884.9|885|884.3|0
1629811860000|2021-08-24 13:31:00|885.6|885|885.8|885.6|885.8|885.7|885.6|885|0
1629811870000|2021-08-24 13:31:10|885.9|885.7|886.3|885.7|886.8|886.1|885.9|885.6|0
1629811880000|2021-08-24 13:31:20|886.1|885.6|886.1|885.5|886.3|885.6|886|885.5|0
1629811890000|2021-08-24 13:31:30|886.3|885.6|886.8|886.1|886.9|886.3|886.3|885.6|0
1629811910000|2021-08-24 13:31:50|886.7|886.3|885.6|885.1|886.7|886.3|885.6|885.1|0
1629811920000|2021-08-24 13:32:00|885.8|885|886.2|885.5|886.2|885.5|885.8|885|0
1629811930000|2021-08-24 13:32:10|886.1|885.6|886.1|885.5|886.1|885.8|886.1|885.5|0
1629811940000|2021-08-24 13:32:20||885.3||885.3||885.3||885.3|0
1629811950000|2021-08-24 13:32:30||885.4||885.4||885.4||885.4|0
1629811960000|2021-08-24 13:32:40|886.2|885.5|886.2|885.5|886.2|885.7|886.2|885.5|0
1629811970000|2021-08-24 13:32:50||885.7||885.7||885.7||885.7|0
1629811980000|2021-08-24 13:33:00|886.3|885.5|886.4|886|886.8|886.3|886.3|885.5|0
1629811990000|2021-08-24 13:33:10|886.3|885.9|886.1|885.7|886.3|885.9|886.1|885.6|0
1629812000000|2021-08-24 13:33:20|886|885.6|886|885.5|886|885.6|886|885.5|0
1629812010000|2021-08-24 13:33:30|885.9|885.4|885.7|885.4|885.9|885.4|885.7|885|0
1629812020000|2021-08-24 13:33:40|885.6|885.1|885.3|884.9|885.6|885.1|885.3|884.8|0
1629812030000|2021-08-24 13:33:50|885.6|885|885.9|885.3|885.9|885.3|885.6|885|0
1629812040000|2021-08-24 13:34:00|886||886||886||886||0
1629812050000|2021-08-24 13:34:10|885.9|885.4|885.9|885.3|885.9|885.5|885.8|885.3|0
1629812060000|2021-08-24 13:34:20|886|885.4|886|885.7|886|885.9|886|885.4|0
1629812070000|2021-08-24 13:34:30|885.9|885.5|885.9|885.4|885.9|885.5|885.9|885.4|0
1629812080000|2021-08-24 13:34:40|885.8|885.5|885.6|885|885.8|885.5|885.6|885|0
1629812090000|2021-08-24 13:34:50|885.7|884.9|885.6|884.9|885.7|884.9|885.6|884.7|0
1629812100000|2021-08-24 13:35:00||884.8||884.9||884.9||884.7|0
1629812110000|2021-08-24 13:35:10||885||884.9||885||884.8|0
1629812120000|2021-08-24 13:35:20|885.7|885|885.5|885.2|885.9|885.4|885.5|885|0
1629812130000|2021-08-24 13:35:30|885.7|885.3|886.1|885.5|886.3|885.8|885.7|885.2|0
1629812140000|2021-08-24 13:35:40||885.3||885.3||885.3||885.3|0
1629812160000|2021-08-24 13:36:00|886.3|885.5|886.8|886.1|886.8|886.1|886.3|885.5|0
1629812180000|2021-08-24 13:36:20|886.7|885.9|886.5|885.9|886.7|885.9|886.5|885.9|0
1629812210000|2021-08-24 13:36:50|886.4|885.8|886.2|885.9|886.4|885.9|886|885.4|0
1629812220000|2021-08-24 13:37:00||885.8||885.9||885.9||885.8|0
1629812230000|2021-08-24 13:37:10|886.1|885.8|885.9|885.7|886.1|885.8|885.9|885.6|0
1629812240000|2021-08-24 13:37:20||885.8||885.7||885.8||885.7|0
1629812250000|2021-08-24 13:37:30|885.8|885.5|886.1|885.6|886.3|886|885.8|885.4|0
1629812260000|2021-08-24 13:37:40||885.5||885.5||885.5||885.5|0
1629812270000|2021-08-24 13:37:50|886.2|885.6|886.2|885.7|886.3|886.1|886.2|885.6|0
1629812280000|2021-08-24 13:38:00|886.1|885.6|886.2|886|886.2|886|886.1|885.6|0
1629812290000|2021-08-24 13:38:10|886.3|886.1|886.3|886|886.7|886.2|886.3|885.8|0
1629812300000|2021-08-24 13:38:20|886.2|885.8|886.3|886|886.3|886|886.1|885.7|0
1629812310000|2021-08-24 13:38:30|886.4|886.1|888|887.3|888|887.4|886.4|886.1|0
1629812320000|2021-08-24 13:38:40|888.1|887.4|888.4|887.6|888.5|887.8|888.1|887.4|0
1629812330000|2021-08-24 13:38:50||887.7||887.8||887.8||887.7|0
1629812340000|2021-08-24 13:39:00|888.5|887.9|889.7|889|889.9|889|888.3|887.7|0
1629812360000|2021-08-24 13:39:20|889.6|888.9|889.1|888.6|889.6|889|888.9|888.6|0
1629812370000|2021-08-24 13:39:30|889.2|888.8|889.6|889.1|889.6|889.1|889.2|888.8|0
1629812380000|2021-08-24 13:39:40|889.5|889|889.4|888.9|889.5|889.3|889.2|888.9|0
1629812390000|2021-08-24 13:39:50|889.3|889|888.8|888.4|889.3|889|888.8|888.3|0
1629812400000|2021-08-24 13:40:00|889|888.5|889.4|888.9|889.4|888.9|888.8|888.4|0
1629812410000|2021-08-24 13:40:10|889.5|889|890|889|890|889|889.5|889|0
1629812420000|2021-08-24 13:40:20||889.1||889.4||889.4||889.1|0
1629812430000|2021-08-24 13:40:30|889.9|889.2|889.9|889.2|890|889.3|889.6|889.1|0
1629812440000|2021-08-24 13:40:40|889.8|889.1|889.6|888.9|889.8|889.1|889.6|888.9|0
1629812450000|2021-08-24 13:40:50||889||889||889||889|0
1629812460000|2021-08-24 13:41:00|889.5|888.9|889.6|888.9|889.6|889|889.2|888.9|0
1629812480000|2021-08-24 13:41:20|889.5|888.7|888.5|888.2|889.5|889|888.5|888|0
1629812490000|2021-08-24 13:41:30|888.4|888.1|888|887.2|888.4|888.1|888|887.1|0
1629812510000|2021-08-24 13:41:50|887.9|887.1|887.7|886.9|887.9|887.1|887.7|886.8|0
1629812520000|2021-08-24 13:42:00||887||886.9||887||886.8|0
1629812530000|2021-08-24 13:42:10|887.6|886.8|887|886.4|887.6|886.8|886.5|885.9|0
1629812540000|2021-08-24 13:42:20|887.1|886.5|887.5|886.8|887.6|886.8|887.1|886.5|0
1629812550000|2021-08-24 13:42:30|887.4|886.7|887.3|886.5|887.4|886.7|887.2|886.4|0
1629812560000|2021-08-24 13:42:40|887.2|886.4|887|886.4|887.2|887|886.9|886.2|0
1629812570000|2021-08-24 13:42:50|887.2|886.5|887.5|886.9|887.6|887.2|887.2|886.5|0
1629812580000|2021-08-24 13:43:00|887.4|886.8|886.5|885.9|887.6|887|886.5|885.8|0
1629812600000|2021-08-24 13:43:20|886.6|886|887.1|886.5|887.2|886.7|886.6|886|0
1629812610000|2021-08-24 13:43:30|887|886.3|886.8|886|887|886.3|886.8|885.9|0
1629812620000|2021-08-24 13:43:40|886.7|885.9|886.7|885.9|886.7|885.9|886.5|885.8|0
1629812630000|2021-08-24 13:43:50||886||886.1||886.1||886|0
1629812640000|2021-08-24 13:44:00|886.6|886|886.6|886.1|886.6|886.1|886.6|886|0
1629812650000|2021-08-24 13:44:10|886.5|886|886.3|885.9|886.5|886|886.2|885.9|0
1629812660000|2021-08-24 13:44:20|886.4|886|886.5|886|886.5|886.2|886.3|885.9|0
1629812670000|2021-08-24 13:44:30|886.6|886.1|887.5|887|887.6|887|886.6|886|0
1629812680000|2021-08-24 13:44:40|887.4|886.9|887.2|886.5|887.6|887.3|887.2|886.4|0
1629812690000|2021-08-24 13:44:50|887|886.3|886.9|886.2|887|886.3|886.7|886.1|0
1629812700000|2021-08-24 13:45:00|886.7|886.1|886.8|886.2|886.9|886.2|886.7|886.1|0
1629812710000|2021-08-24 13:45:10|887|886.3|887.5|887.1|887.7|887.1|886.8|886.3|0
1629812720000|2021-08-24 13:45:20|887.4|886.9|887.3|886.9|887.4|886.9|887.2|886.8|0
1629812730000|2021-08-24 13:45:30|887.2|886.8|887.3|886.7|887.6|887.1|887|886.6|0
1629812740000|2021-08-24 13:45:40|887.4|886.6|887.5|887.1|887.5|887.1|887.4|886.6|0
1629812750000|2021-08-24 13:45:50|887.7|887.2|887.5|887.3|887.7|887.3|887.5|887.2|0
1629812760000|2021-08-24 13:46:00|887.8|887.4|888.5|888|888.8|888.1|887.8|887.4|0
1629812770000|2021-08-24 13:46:10|888.6|888.1|888.8|888.1|888.9|888.1|888.6|888.1|0
1629812780000|2021-08-24 13:46:20||888||888.1||888.1||888|0
1629812800000|2021-08-24 13:46:40|888.7|888|888.8|888.3|888.8|888.3|888.5|888|0
1629812810000|2021-08-24 13:46:50|888.7|888.4|888.7|888.3|888.8|888.4|888.6|888|0
1629812820000|2021-08-24 13:47:00|888.8|888.4|888.2|887.8|888.8|888.4|888|887.4|0
1629812830000|2021-08-24 13:47:10|888.3||888.4||888.4||888.3||0
1629812840000|2021-08-24 13:47:20|888.5|887.9|888.5|888.1|889|888.5|888.4|887.9|0
1629812850000|2021-08-24 13:47:30|888.4|888|888|887.8|888.4|888.1|888|887.7|0
1629812860000|2021-08-24 13:47:40|887.9|887.7|888.5|888|888.6|888|887.9|887.7|0
1629812870000|2021-08-24 13:47:50|888.6|887.9|888.5|887.9|888.6|888.1|888.5|887.9|0
1629812880000|2021-08-24 13:48:00|888.6|888.1|888.5|887.9|888.6|888.1|888.5|887.9|0
1629812890000|2021-08-24 13:48:10|888.6|888.1|888.6|888.1|888.6|888.1|888.5|887.9|0
1629812900000|2021-08-24 13:48:20|888.5|888|888.4|887.9|888.8|888.1|888.4|887.9|0
1629812910000|2021-08-24 13:48:30|888.5|888.1|888.8|888.2|889|888.4|888.5|887.9|0
1629812920000|2021-08-24 13:48:40|888.9|888.3|888.9|888.2|888.9|888.3|888.5|888.1|0
1629812930000|2021-08-24 13:48:50|888.8|888.3|888.6|888.3|888.8|888.3|888.6|888.1|0
1629812940000|2021-08-24 13:49:00|888.8|888.4|889|888.4|889.3|888.4|888.8|888.3|0
1629812950000|2021-08-24 13:49:10|889.2|888.5|889|888.4|889.2|888.5|889|888.4|0
1629812960000|2021-08-24 13:49:20|889.2|888.5|889|888.4|889.2|888.5|889|888.4|0
1629812970000|2021-08-24 13:49:30||888.5||888.5||888.5||888.5|0
1629812980000|2021-08-24 13:49:40|888.9||888.9||888.9||888.9||0
1629812990000|2021-08-24 13:49:50|888.8|888.4|888.9|888.5|888.9|888.5|888.7|888.4|0
1629813000000|2021-08-24 13:50:00|888.8||888.8||888.9||888.8||0
1629813010000|2021-08-24 13:50:10|888.9||888.9||888.9||888.9||0
1629813020000|2021-08-24 13:50:20|888.8||888.9||888.9||888.8||0
1629813030000|2021-08-24 13:50:30|888.8|888.4|888.8|888.4|888.9|888.5|888.8|888.4|0
1629813040000|2021-08-24 13:50:40|888.9|888.5|888.9|888.5|888.9|888.5|888.8|888.5|0
1629813050000|2021-08-24 13:50:50|889|888.6|890|889.5|890|889.5|889|888.6|0
1629813060000|2021-08-24 13:51:00|890.1|889.6|889.8|889.4|890.3|889.7|889.6|889.2|0
1629813070000|2021-08-24 13:51:10|889.9|889.5|890.3|889.5|890.3|889.6|889.6|889.5|0
1629813080000|2021-08-24 13:51:20|890.2|889.8|890.5|889.9|890.8|890.1|890.2|889.8|0
1629813090000|2021-08-24 13:51:30|890.6|890|890.7|889.9|891.1|890.5|890.6|889.9|0
1629813100000|2021-08-24 13:51:40|890.8|890|890.9|890.3|890.9|890.3|890.7|890|0
1629813110000|2021-08-24 13:51:50|891|890.4|891|890.4|891|890.4|891|890.4|0
1629813120000|2021-08-24 13:52:00|890.6|890.2|890.6|890.3|890.6|890.3|890.5|890|0
1629813130000|2021-08-24 13:52:10|890.7|890.4|891.1|890.5|891.2|890.6|890.6|890.4|0
1629813140000|2021-08-24 13:52:20|891|890.4|890.7|890.2|891|890.6|890.4|890.1|0
1629813150000|2021-08-24 13:52:30|890.6|890.1|890.6|890|890.7|890.2|890.6|890|0
1629813160000|2021-08-24 13:52:40|890|889.9|890.5|889.9|890.6|890|890|889.7|0
1629813170000|2021-08-24 13:52:50|890.3|890|890.9|890.5|891.1|890.8|890.3|890|0
1629813180000|2021-08-24 13:53:00||890.7||890.5||890.8||890.5|0
1629813190000|2021-08-24 13:53:10|890.8|890.6|890.3|890.1|890.8|890.6|890.3|890.1|0
1629813200000|2021-08-24 13:53:20|890.2|889.9|889.8|889.5|890.2|889.9|889.8|889.3|0
1629813210000|2021-08-24 13:53:30|890|889.6|890|889.4|890.1|889.6|890|889.4|0
1629813220000|2021-08-24 13:53:40|889.9|889.2|889.7|889.1|889.9|889.2|889.7|889|0
1629813240000|2021-08-24 13:54:00|889.6|889|889.4|888.9|889.6|889.1|889.3|888.9|0
1629813250000|2021-08-24 13:54:10|889.3|889.1|889.4|888.9|889.5|889.1|889.2|888.8|0
1629813260000|2021-08-24 13:54:20|889.3|888.8|888.9|888.4|889.3|888.8|888.8|888.2|0
1629813270000|2021-08-24 13:54:30|888.8|888.3|888.7|888.2|888.8|888.3|888.7|888|0
1629813280000|2021-08-24 13:54:40|888.8|888.4|888.8|888.5|888.8|888.5|888.8|888.4|0
1629813290000|2021-08-24 13:54:50|889|888.6|889.5|889|889.6|889.2|889|888.5|0
1629813300000|2021-08-24 13:55:00||889.1||889.1||889.1||889.1|0
1629813310000|2021-08-24 13:55:10|889.6|889.2|889.9|889.2|889.9|889.4|889.5|889.2|0
1629813320000|2021-08-24 13:55:20|889.7|889.1|889.7|889.2|889.7|889.2|889.7|889.1|0
1629813330000|2021-08-24 13:55:30|889.6|889.1|889.6|889|889.8|889.3|889.4|889|0
1629813340000|2021-08-24 13:55:40|889.5|888.8|889.2|888.7|889.5|889.1|889.2|888.6|0
1629813350000|2021-08-24 13:55:50||888.9||889||889||888.7|0
1629813360000|2021-08-24 13:56:00|889.1|889.1|889.9|889.2|889.9|889.2|889.1|889|0
1629813370000|2021-08-24 13:56:10|890|889.3|890.4|889.8|890.5|889.8|890|889.3|0
1629813380000|2021-08-24 13:56:20||889.7||889.8||889.8||889.7|0
1629813400000|2021-08-24 13:56:40|890.2|889.7|890.1|889.5|890.2|889.8|890.1|889.5|0
1629813410000|2021-08-24 13:56:50|890.2|889.6|890.1|889.5|890.2|889.6|890.1|889.5|0
1629813420000|2021-08-24 13:57:00|890|889.4|890.1|889.5|890.1|889.5|890|889.3|0
1629813430000|2021-08-24 13:57:10|890|889.3|890|889.3|890|889.3|890|889.3|0
1629813440000|2021-08-24 13:57:20|890.1|889.4|890|889.6|890.1|889.6|890|889.4|0
1629813450000|2021-08-24 13:57:30|889.9|889.7|889.5|889|889.9|889.7|889.5|889|0
1629813460000|2021-08-24 13:57:40|889.3|889.1|889.3|889.1|889.5|889.1|889.3|889.1|0
1629813470000|2021-08-24 13:57:50|889.5|889.2|889.8|889.2|889.8|889.4|889.5|889.1|0
1629813480000|2021-08-24 13:58:00||889.4||889.2||889.4||889.2|0
1629813500000|2021-08-24 13:58:20|889.9||889.8||889.9||889.8||0
1629813510000|2021-08-24 13:58:30|889.6||889.6||889.6||889.6||0
1629813530000|2021-08-24 13:58:50||889.3||889.2||889.3||889.2|0
1629813540000|2021-08-24 13:59:00|889.5||889.5||889.5||889.5||0
1629813550000|2021-08-24 13:59:10|889.4|889|889.4|889|889.5|889|889.4|889|0
1629813560000|2021-08-24 13:59:20|889.2|889.2|889.5|889.2|889.5|889.2|889.2|889.2|0
1629813590000|2021-08-24 13:59:50|889.4|889|889.2|888.9|889.4|889|889.2|888.8|0
1629813600000|2021-08-24 14:00:00|889.3|889|889.9|889.2|889.9|889.2|889.3|889|0
1629813620000|2021-08-24 14:00:20|889.8|889.1|889.3|888.8|889.8|889.1|889.3|888.8|0
1629813630000|2021-08-24 14:00:30|889.2|888.7|888.7|888.3|889.2|888.7|888.7|888.1|0
1629813650000|2021-08-24 14:00:50|888.6|888.1|888.4|887.8|888.6|888.2|888.4|887.7|0
1629813660000|2021-08-24 14:01:00|888.3|887.6|887.5|886.9|888.5|887.6|887.2|886.9|0
1629813670000|2021-08-24 14:01:10|887.4|886.7|887.1|886.4|887.4|886.7|886.6|886.3|0
1629813680000|2021-08-24 14:01:20|886.9|886.3|886.6|886.1|886.9|886.3|886.3|885.7|0
1629813690000|2021-08-24 14:01:30|886.5|885.9|886.6|886.1|886.6|886.1|886.5|885.9|0
1629813700000|2021-08-24 14:01:40|886.5|886.2|886.5|886|886.5|886.2|886.5|886|0
1629813710000|2021-08-24 14:01:50|886.4|885.9|886|885.7|886.4|885.9|886|885.7|0
1629813720000|2021-08-24 14:02:00|885.9|885.6|885.8|885.4|886|885.6|885.5|885|0
1629813730000|2021-08-24 14:02:10|885.6|885.5|886|885.5|886|885.5|885.6|885.4|0
1629813740000|2021-08-24 14:02:20|885.9|885.4|885.7|885.5|886|885.6|885.7|885.4|0
1629813750000|2021-08-24 14:02:30|885.6|885.6|885.6|885.2|885.6|885.6|885.5|885.1|0
1629813760000|2021-08-24 14:02:40|885.4|885.3|886.3|885.8|886.4|885.8|885.4|885.3|0
1629813770000|2021-08-24 14:02:50|886.4|885.7|886.2|885.8|886.5|885.8|886.2|885.7|0
1629813780000|2021-08-24 14:03:00|886.4||886.2||886.4||886.1||0
1629813790000|2021-08-24 14:03:10|886.1||886.2||886.2||886.1||0
1629813800000|2021-08-24 14:03:20|886.1|885.7|886|885.8|886.2|885.8|886|885.7|0
1629813810000|2021-08-24 14:03:30|886.1|885.7|887|886.2|887.1|886.5|885.9|885.5|0
1629813820000|2021-08-24 14:03:40|886.9||886.8||886.9||886.8||0
1629813830000|2021-08-24 14:03:50|886.7||886.6||886.7||886.6||0
1629813840000|2021-08-24 14:04:00|886.5|886.1|886.4|885.7|886.5|886.1|886.4|885.7|0
1629813850000|2021-08-24 14:04:10|886.3|885.6|885.8|885.2|886.3|885.6|885.8|885.1|0
1629813870000|2021-08-24 14:04:30|885.9|885.3|885.9|885.4|885.9|885.4|885.9|885.3|0
1629813880000|2021-08-24 14:04:40|885.8|885.3|885.8|885.3|885.8|885.3|885.8|885.3|0
1629813890000|2021-08-24 14:04:50||885.2||885.2||885.2||885.1|0
1629813900000|2021-08-24 14:05:00|885.7|885.3|884.9|884.5|885.9|885.3|884.9|884.5|8031
1629813910000|2021-08-24 14:05:10|884.8||884.8||884.8||884.8||0
1629813930000|2021-08-24 14:05:30|884.7|884.4|884.5|884|884.8|884.5|884.3|884|906
1629813960000|2021-08-24 14:06:00|884.6|884.1|884.5|884|884.6|884.1|884.5|884|0
1629814010000|2021-08-24 14:06:50|884.6|884.1|884.6|884.1|884.6|884.3|884.3|884|2309
1629814020000|2021-08-24 14:07:00|884.5|884.2|884.6|884.1|884.6|884.2|884.5|884|0
1629814030000|2021-08-24 14:07:10|884.5||884.5||884.5||884.5||0
1629814040000|2021-08-24 14:07:20|884.6|884.2|884.7|884.1|885.1|884.6|884.6|884.1|3663
1629814070000|2021-08-24 14:07:50|884.6|884|884.4|883.9|884.6|884.2|884.2|883.7|4114
1629814080000|2021-08-24 14:08:00|884.5|884|884.4|884|884.5|884.1|884.4|883.9|0
1629814090000|2021-08-24 14:08:10||884.1||884.1||884.1||884.1|0
1629814100000|2021-08-24 14:08:20|884.5|884.2|884.3|884|884.5|884.3|884.3|884|1049
1629814110000|2021-08-24 14:08:30|884.2|883.9|884.2|883.8|884.4|884|884.1|883.8|580
1629814120000|2021-08-24 14:08:40|884.1|883.9|884.4|883.9|884.4|883.9|884.1|883.9|0
1629814130000|2021-08-24 14:08:50|884.3|883.8|884.3|883.8|884.3|883.8|884.3|883.7|0
1629814140000|2021-08-24 14:09:00|884.4|883.9|884.1|883.6|884.4|884|884|883.6|0
1629814150000|2021-08-24 14:09:10|884|883.4|883.4|883|884|883.6|883.4|883|1344
1629814160000|2021-08-24 14:09:20|883.5|883.1|883.5|883|883.6|883.1|883.4|882.9|89
1629814170000|2021-08-24 14:09:30|883.6|883.2|883.6|883.3|883.9|883.5|883.5|883|959
1629814180000|2021-08-24 14:09:40|883.7|883.4|883.8|883.4|883.8|883.4|883.7|883.3|0
1629814190000|2021-08-24 14:09:50|883.7|883.3|883.8|883.4|883.8|883.4|883.7|883.3|0
1629814200000|2021-08-24 14:10:00|883.9|883.5|884.6|884|884.6|884|883.9|883.5|495
1629814210000|2021-08-24 14:10:10|884.5|883.9|884.5|883.9|884.6|884|884.4|883.8|0
1629814220000|2021-08-24 14:10:20|884.3|884|884.6|884.3|884.6|884.3|884|883.5|214
1629814230000|2021-08-24 14:10:30||884.2||884.1||884.2||884.1|0
1629814240000|2021-08-24 14:10:40|884.5|884.2|884.5|884.1|884.5|884.2|884.5|884|0
1629814260000|2021-08-24 14:11:00|884.4|884|884|883.7|884.4|884|883.9|883.5|4834
1629814270000|2021-08-24 14:11:10|883.9|883.8|884.5|884|884.5|884.1|883.9|883.7|39
1629814280000|2021-08-24 14:11:20|884.4|883.9|884.5|884.2|884.5|884.2|884.4|883.9|0
1629814290000|2021-08-24 14:11:30|884.6|884.3|885.1|884.6|885.2|884.6|884.6|884.3|2081
1629814300000|2021-08-24 14:11:40|885|884.5|884.7|884.2|885|884.5|884.7|884.2|1019
1629814320000|2021-08-24 14:12:00|884.6|884.1|884|883.6|884.6|884.1|884|883.6|1379
1629814330000|2021-08-24 14:12:10|883.9|883.5|883.8|883.1|883.9|883.5|883.8|883.1|0
1629814340000|2021-08-24 14:12:20||883.2||883.2||883.2||883.2|0
1629814350000|2021-08-24 14:12:30|883.7|883.3|883.7|883.5|883.7|883.5|883.6|883.3|0
1629814370000|2021-08-24 14:12:50|883.8|883.6|884|883.5|884.1|883.8|883.8|883.5|790
1629814380000|2021-08-24 14:13:00|884.1|883.6|884.3|883.6|884.3|883.6|884.1|883.5|0
1629814400000|2021-08-24 14:13:20|884.4|883.7|884.6|883.9|884.6|883.9|884.4|883.7|0
1629814410000|2021-08-24 14:13:30|884.5|884|884.6|884.1|884.6|884.1|884.5|884|0
1629814420000|2021-08-24 14:13:40|884.5||884.5||884.5||884.4||0
1629814430000|2021-08-24 14:13:50|884.4|884.2|884.5|884.2|884.5|884.3|884.4|884.2|0
1629814440000|2021-08-24 14:14:00|884.4|884.1|884.4|883.9|884.5|884.1|884.1|883.9|2036
1629814470000|2021-08-24 14:14:30|884.3|883.8|884|883.9|884.3|883.9|884|883.8|283
1629814480000|2021-08-24 14:14:40|884.2|884|884.3|883.9|884.3|884|884.2|883.8|156
1629814490000|2021-08-24 14:14:50|884.2|883.7|884.6|884|884.7|884.2|883.8|883.6|6097
1629814500000|2021-08-24 14:15:00|884.7|884.1|885.1|884.5|885.2|884.6|884.7|884.1|545
1629814510000|2021-08-24 14:15:10||884.4||884.4||884.4||884.4|0
1629814530000|2021-08-24 14:15:30|885.2|884.6|885|884.4|885.2|884.6|885|884.4|0
1629814540000|2021-08-24 14:15:40|885.1|884.6|885.6|885.1|885.6|885.1|885.1|884.6|730
1629814550000|2021-08-24 14:15:50|885.5|885|885.7|885.2|885.7|885.2|885.5|885|0
1629814570000|2021-08-24 14:16:10|885.6|885|885.5|885|885.6|885|885.5|885|279
1629814580000|2021-08-24 14:16:20|885.6||885.5||885.6||885.5||0
1629814590000|2021-08-24 14:16:30|885.6||885.5||885.6||885.5||0
1629814600000|2021-08-24 14:16:40|885.4|884.9|885.4|884.9|885.5|885|885.4|884.9|760
1629814610000|2021-08-24 14:16:50|885.3|884.8|884.7|884.1|885.3|884.8|884.5|884|3434
1629814620000|2021-08-24 14:17:00|884.5|884|884.4|883.8|884.5|884|884.3|883.8|1079
1629814630000|2021-08-24 14:17:10|884.3|883.6|884.1|883.6|884.3|883.6|883.8|883.5|200
1629814660000|2021-08-24 14:17:40|884.2|883.7|884.2|883.8|884.3|884.1|884.2|883.7|719
1629814670000|2021-08-24 14:17:50|884.3|884.1|884.5|884.1|884.6|884.3|884.3|884.1|5275
1629814680000|2021-08-24 14:18:00|884.6|884.2|884.6|884.1|884.6|884.3|884.6|884.1|0
1629814690000|2021-08-24 14:18:10|884.4|884.2|884.4|884.1|884.4|884.2|884.4|884.1|0
1629814710000|2021-08-24 14:18:30|884.3|884|884.1|883.6|884.3|884|884|883.6|2060
1629814720000|2021-08-24 14:18:40||883.5||883.5||883.6||883.4|0
1629814740000|2021-08-24 14:19:00||883.4||883.7||883.7||883.4|0
1629814750000|2021-08-24 14:19:10|884|883.5|884.1|883.5|884.1|883.5|883.9|883.4|269
1629814760000|2021-08-24 14:19:20||883.7||883.7||883.7||883.7|0
1629814770000|2021-08-24 14:19:30|884||884||884.1||884||0
1629814780000|2021-08-24 14:19:40|884.1|883.8|884.1|883.8|884.1|883.9|884.1|883.7|50
1629814790000|2021-08-24 14:19:50|884|883.7|884.1|883.7|884.1|883.7|883.9|883.7|195
1629814800000|2021-08-24 14:20:00|884|883.8|884|883.7|884|883.8|884|883.7|0
1629814810000|2021-08-24 14:20:10|884.1|883.8|884.1|883.8|884.1|884|884.1|883.8|527
1629814820000|2021-08-24 14:20:20|884|883.7|884|883.7|884.1|883.7|883.9|883.6|169
1629814830000|2021-08-24 14:20:30|883.9|883.6|884|883.5|884|883.6|883.6|883.4|378
1629814840000|2021-08-24 14:20:40|883.9|883.4|883.8|883.4|884|883.6|883.8|883.3|1805
1629814850000|2021-08-24 14:20:50|883.7|883.2|883.5|883.2|883.7|883.3|883.5|883.2|161
1629814860000|2021-08-24 14:21:00|883.7|883.1|884.1|883.4|884.5|884|883.7|883.1|843
1629814870000|2021-08-24 14:21:10||883.5||883.5||883.6||883.5|0
1629814880000|2021-08-24 14:21:20|884|884|883.9|883.5|884|884|883.9|883.5|296
1629814890000|2021-08-24 14:21:30|883.8|883.3|883.6|883.3|883.8|883.3|883.6|883.2|38
1629814900000|2021-08-24 14:21:40||883.4||883.4||883.4||883.4|0
1629814920000|2021-08-24 14:22:00|883.8|883.5|883.7|883.4|883.9|883.5|883.7|883.4|500
1629814930000|2021-08-24 14:22:10|883.8||883.9||883.9||883.8||0
1629814960000|2021-08-24 14:22:40|883.8|883.3|883.6|883.3|883.8|883.3|883.5|883.3|15
1629814970000|2021-08-24 14:22:50|883.8|883.4|883.7|883.3|883.9|883.4|883.6|883.3|0
1629814980000|2021-08-24 14:23:00|883.6||883.6||883.7||883.6||0
1629814990000|2021-08-24 14:23:10|883.5|883.2|883.6|883.3|883.6|883.4|883.4|883.2|788
1629815000000|2021-08-24 14:23:20|883.7|883.4|883.5|883.3|883.8|883.6|883.5|883|2310
1629815010000|2021-08-24 14:23:30|883.4|883.1|883.4|883.1|883.5|883.1|883.2|883|180
1629815020000|2021-08-24 14:23:40|883.3|883|883.6|883.1|883.6|883.3|883.3|883|154
1629815030000|2021-08-24 14:23:50|883.5|883|883.5|883.1|883.5|883.1|883.5|882.9|0
1629815040000|2021-08-24 14:24:00||883||882.9||883||882.9|0
1629815050000|2021-08-24 14:24:10|883.4|882.8|883.2|882.6|883.4|882.8|883.2|882.5|0
1629815060000|2021-08-24 14:24:20||882.5||882.6||882.6||882.5|0
1629815070000|2021-08-24 14:24:30|883.1|883|883|882.6|883.1|883|883|882.6|28
1629815080000|2021-08-24 14:24:40|883.1|882.7|883.4|882.9|883.4|882.9|883.1|882.7|0
1629815090000|2021-08-24 14:24:50|883.3|882.8|883.1|882.7|883.4|882.9|883|882.7|1457
1629815100000|2021-08-24 14:25:00|883|882.6|883.1|882.6|883.1|882.7|882.8|882.5|166
1629815120000|2021-08-24 14:25:20|882.7|883|883|882.6|883.1|883|882.7|882.5|1824
1629815130000|2021-08-24 14:25:30|883.1|883|883.1|882.9|883.2|883|883|882.6|689
1629815140000|2021-08-24 14:25:40|883.2|883|883.4|883.1|883.5|883.1|883.2|882.9|954
1629815150000|2021-08-24 14:25:50|883.3|882.9|882.9|882.5|883.3|882.9|882.9|882.4|869
1629815160000|2021-08-24 14:26:00|883|882.6|883.3|882.6|883.4|882.6|883|882.6|0
1629815170000|2021-08-24 14:26:10|883.4|882.8|883.5|883.3|883.5|883.4|883.4|882.8|258
1629815190000|2021-08-24 14:26:30||883.4||883.3||883.4||883.3|0
1629815200000|2021-08-24 14:26:40|883.7|883.4|883.9|883.4|883.9|883.4|883.7|883.4|187
1629815210000|2021-08-24 14:26:50||883.5||883.5||883.5||883.5|0
1629815220000|2021-08-24 14:27:00|884|883.6|884.5|883.9|884.5|884|883.8|883.6|1462
1629815230000|2021-08-24 14:27:10||884||884||884||884|0
1629815250000|2021-08-24 14:27:30|884.4|883.9|884.2|883.8|884.4|883.9|883.9|883.7|3961
1629815260000|2021-08-24 14:27:40|884.1|883.7|884.4|884|884.4|884|884.1|883.7|0
1629815270000|2021-08-24 14:27:50|884.3|883.9|884.4|884|884.4|884|884.3|883.9|0
1629815280000|2021-08-24 14:28:00||883.9||884||884||883.9|0
1629815290000|2021-08-24 14:28:10||883.9||884||884||883.9|0
1629815300000|2021-08-24 14:28:20||883.9||884||884||883.9|0
1629815310000|2021-08-24 14:28:30|884.5|884.1|885|884.6|885.1|884.6|884.4|884.1|1756
1629815320000|2021-08-24 14:28:40|885.1|884.7|885.4|884.9|885.4|885|885.1|884.6|0
1629815330000|2021-08-24 14:28:50|885.5|885|885.5|885|885.5|885.1|885.4|885|0
1629815340000|2021-08-24 14:29:00|885.4|885.2|885.7|885.2|885.8|885.2|885.4|885.2|0
1629815350000|2021-08-24 14:29:10|885.9|885.3|885.7|885.4|886|885.5|885.7|885.3|4327
1629815370000|2021-08-24 14:29:30|885.8|885.5|885.9|885.3|886|885.7|885.5|885.3|785
1629815380000|2021-08-24 14:29:40|886|885.4|886|885.4|886|885.4|886|885.4|0
1629815390000|2021-08-24 14:29:50|885.9|885.5|886|885.6|886|885.6|885.9|885.5|0
1629815400000|2021-08-24 14:30:00|885.9|885.7|886|885.7|886|885.8|885.8|885.6|446
1629815410000|2021-08-24 14:30:10|885.9|885.6|885.9|885.6|885.9|885.7|885.9|885.6|0
1629815420000|2021-08-24 14:30:20|886|885.5|885.7|885.3|886|885.5|885.5|885.3|856
1629815440000|2021-08-24 14:30:40|885.6|885.2|885.2|884.8|885.6|885.2|885|884.4|1616
1629815450000|2021-08-24 14:30:50|885.3|884.7|885.2|884.7|885.3|884.8|885.2|884.7|0
1629815460000|2021-08-24 14:31:00|885.3|884.8|885.2|884.6|885.3|884.8|885.2|884.6|0
1629815470000|2021-08-24 14:31:10|885.1|884.5|884.9|884.5|885.1|884.5|884.9|884.2|0
1629815480000|2021-08-24 14:31:20|885|884.6|884.9|884.5|885.1|884.6|884.8|884.5|1531
1629815490000|2021-08-24 14:31:30|884.8|884.4|884.6|884.5|884.8|884.5|884.6|884.4|75
1629815500000|2021-08-24 14:31:40|884.5|884.4|884.6|884|884.6|884.4|884.4|884|849
1629815510000|2021-08-24 14:31:50|884.7|884.1|884.7|884.4|884.7|884.5|884.5|884.1|971
1629815520000|2021-08-24 14:32:00|884.6|884.5|884.7|884.2|884.7|884.5|884.6|884.1|0
1629815530000|2021-08-24 14:32:10|884.6|884.1|884.6|884|884.6|884.1|884.6|884|0
1629815540000|2021-08-24 14:32:20||884.1||884.1||884.1||884.1|0
1629815550000|2021-08-24 14:32:30|884.7|884.2|884.7|884.4|884.7|884.4|884.7|884.2|0
1629815560000|2021-08-24 14:32:40|884.8|884.5|884.8|884.4|885|884.6|884.8|884.4|111
1629815570000|2021-08-24 14:32:50|884.9|884.5|884.9|884.7|884.9|884.7|884.9|884.5|211
1629815580000|2021-08-24 14:33:00|885|884.8|885.4|885|885.7|885.2|885|884.8|3389
1629815590000|2021-08-24 14:33:10|885.3|884.9|885.1|884.7|885.4|884.9|885.1|884.7|228
1629815600000|2021-08-24 14:33:20|885.2|884.8|885.4|884.9|885.4|885|885.2|884.8|250
1629815610000|2021-08-24 14:33:30|885.3|885|885.3|884.9|885.3|885|885.3|884.9|0
1629815620000|2021-08-24 14:33:40|885.4|885|885|884.7|885.4|885|884.8|884.4|5764
1629815630000|2021-08-24 14:33:50|885.1|884.8|885.3|884.7|885.3|884.8|885.1|884.7|0
1629815640000|2021-08-24 14:34:00|885.2||885.1||885.2||885.1||0
1629815650000|2021-08-24 14:34:10|885|884.6|884.6|884.3|885|884.6|884.6|884.3|1524
1629815660000|2021-08-24 14:34:20|884.5|884.1|884.5|884|884.6|884.1|884.5|884|0
1629815670000|2021-08-24 14:34:30|884.4|883.9|884.6|884.1|884.6|884.2|884|883.8|2859
1629815680000|2021-08-24 14:34:40|884.5|884.2|884.7|884.3|884.7|884.3|884.5|884.2|1250
1629815690000|2021-08-24 14:34:50|884.8|884.4|884.8|884.3|884.9|884.5|884.7|884.3|0
1629815700000|2021-08-24 14:35:00|884.7|884.2|884.7|884.1|884.7|884.2|884.6|884.1|0
1629815710000|2021-08-24 14:35:10|884.8|884.2|885|884.7|885|884.7|884.8|884.2|0
1629815720000|2021-08-24 14:35:20|884.9|884.6|885|884.7|885|884.7|884.9|884.4|0
1629815730000|2021-08-24 14:35:30|885.1|884.8|885.2|884.8|885.4|885|885.1|884.8|1328
1629815750000|2021-08-24 14:35:50||884.7||884.7||884.7||884.7|0
1629815760000|2021-08-24 14:36:00|885.1|884.6|884.9|884.5|885.1|884.6|884.8|884.4|2599
1629815770000|2021-08-24 14:36:10|885|884.6|885|884.6|885|884.7|884.9|884.6|0
1629815780000|2021-08-24 14:36:20|884.9|884.7|885|884.7|885|884.7|884.9|884.7|0
1629815790000|2021-08-24 14:36:30|885.1|884.8|885.1|884.8|885.1|884.9|885.1|884.8|742
1629815800000|2021-08-24 14:36:40|885.2|884.9|885.2|884.7|885.3|885.2|885.2|884.7|840
1629815810000|2021-08-24 14:36:50|885.1|884.6|885.2|884.7|885.2|884.7|885.1|884.6|0
1629815820000|2021-08-24 14:37:00|885.1|884.6|885.1|884.7|885.1|884.7|885.1|884.6|100
1629815830000|2021-08-24 14:37:10|885|884.8|885.1|884.6|885.2|884.8|884.8|884.6|0
1629815840000|2021-08-24 14:37:20||884.7||884.7||884.7||884.7|0
1629815850000|2021-08-24 14:37:30|885.2|884.6|885.2|884.9|885.5|884.9|885.1|884.6|515
1629815860000|2021-08-24 14:37:40|885.4|885|885.3|884.8|885.6|885.1|885.2|884.7|190
1629815910000|2021-08-24 14:38:30|885.2|884.6|885.1|884.8|885.2|884.8|885|884.6|41
1629815930000|2021-08-24 14:38:50|885.2|884.9|885.3|884.9|885.3|885|885|884.8|1211
1629815940000|2021-08-24 14:39:00|885.2|884.8|884.9|884.6|885.2|884.8|884.7|884.6|1447
1629815950000|2021-08-24 14:39:10|884.8|884.4|884.5|884.2|884.8|884.4|884.3|884|1985
1629815960000|2021-08-24 14:39:20|884.6||884.6||884.6||884.5||0
1629815970000|2021-08-24 14:39:30|884.5|884.3|884.6|884.3|884.6|884.3|884.5|884.3|0
1629815980000|2021-08-24 14:39:40|884.7|884.4|885.3|884.9|885.3|885|884.7|884.3|9019
1629815990000|2021-08-24 14:39:50|885.2|885|885.3|884.7|885.3|885|885.2|884.7|0
1629816000000|2021-08-24 14:40:00|885.5|884.8|886.5|886|886.5|886|885.5|884.8|1206
1629816010000|2021-08-24 14:40:10|886.6|886.1|886.1|885.8|886.7|886.1|885.9|885.5|1068
1629816020000|2021-08-24 14:40:20|886|885.9|886.3|885.7|886.4|886.1|885.8|885.5|4750
1629816030000|2021-08-24 14:40:30|886.2||886.2||886.2||886.2||0
1629816050000|2021-08-24 14:40:50||885.8||885.9||885.9||885.8|0
1629816060000|2021-08-24 14:41:00|886.5|886|886.5|886.3|886.6|886.4|886.4|885.8|2409
1629816070000|2021-08-24 14:41:10|886.6|886.4|886.7|886.3|887.1|886.5|886.6|886.3|297
1629816090000|2021-08-24 14:41:30|886.8|886.4|886.8|886.4|886.8|886.4|886.7|886.3|0
1629816100000|2021-08-24 14:41:40|886.7|886.5|887.4|886.9|887.7|887.4|886.7|886.5|13549
1629816110000|2021-08-24 14:41:50|887.3|886.8|886.9|886.4|887.3|886.8|886.7|886.4|1388
1629816120000|2021-08-24 14:42:00|886.8|886.6|886.6|886.3|886.9|886.6|886.4|886.3|85
1629816130000|2021-08-24 14:42:10|886.5|886.2|886.2|885.9|886.5|886.2|886.2|885.8|610
1629816140000|2021-08-24 14:42:20|886.3|885.8|886.1|885.7|886.3|885.8|886.1|885.6|0
1629816150000|2021-08-24 14:42:30|886.2|885.6|886.3|885.8|886.3|885.9|886.2|885.6|0
1629816160000|2021-08-24 14:42:40||885.9||885.9||885.9||885.8|0
1629816170000|2021-08-24 14:42:50|886.2|885.8|886|885.6|886.2|885.8|886|885.6|0
1629816180000|2021-08-24 14:43:00||885.7||885.7||885.7||885.7|0
1629816190000|2021-08-24 14:43:10||885.8||885.6||885.8||885.6|0
1629816200000|2021-08-24 14:43:20||885.7||885.7||885.7||885.7|0
1629816210000|2021-08-24 14:43:30|885.9|885.6|885.6|885.1|885.9|885.6|885.3|885|1213
1629816220000|2021-08-24 14:43:40|885.5|885|885.5|885|885.5|885.1|885.5|885|0
1629816240000|2021-08-24 14:44:00||885.1||885||885.1||885|0
1629816280000|2021-08-24 14:44:40|885.4|885.1|885.5|885|885.5|885.2|885.4|885|0
1629816290000|2021-08-24 14:44:50|885.4|885.1|885.4|885|885.5|885.1|885.4|885|326
1629816300000|2021-08-24 14:45:00|885.5|885.1|885.4|885|885.5|885.3|885.4|885|0
1629816310000|2021-08-24 14:45:10|885.5|885.1|885.4|885|885.5|885.1|885.4|885|0
1629816330000|2021-08-24 14:45:30|885.5|885.1|885.2|884.9|885.5|885.1|885.1|884.9|2034
1629816340000|2021-08-24 14:45:40||885||885||885||885|0
1629816350000|2021-08-24 14:45:50|885.1|884.9|885.1|884.7|885.2|884.9|884.8|884.7|1762
1629816360000|2021-08-24 14:46:00|885|884.9|884.9|884.7|885|884.9|884.8|884.6|40
1629816370000|2021-08-24 14:46:10|884.8|884.8|884.9|884.8|884.9|884.8|884.8|884.8|0
1629816390000|2021-08-24 14:46:30|885||885||885||885||23
1629816410000|2021-08-24 14:46:50|885.1|884.9|885.4|885.2|885.7|885.3|885.1|884.9|2641
1629816420000|2021-08-24 14:47:00|885.7|885.3|885|884.9|885.7|885.3|885|884.7|3854
1629816430000|2021-08-24 14:47:10|885.2|885|885.6|885.1|885.6|885.1|885.1|885|514
1629816440000|2021-08-24 14:47:20|885.5||885.5||885.6||885.5||0
1629816460000|2021-08-24 14:47:40|885.4|885|885.3|884.8|885.4|885|885.3|884.8|454
1629816470000|2021-08-24 14:47:50|885.4|884.7|885.3|884.8|885.4|884.8|884.8|884.6|828
1629816480000|2021-08-24 14:48:00|885.4|884.9|885.8|885.3|885.8|885.4|885.4|884.9|996
1629816490000|2021-08-24 14:48:10|885.7||885.7||885.7||885.7||0
1629816500000|2021-08-24 14:48:20||885.4||885.3||885.5||885.3|0
1629816510000|2021-08-24 14:48:30|885.9|885.4|886|885.4|886|885.6|885.9|885.4|473
1629816540000|2021-08-24 14:49:00|886.1|885.6|886|885.8|886.3|886|886|885.6|366
1629816550000|2021-08-24 14:49:10|886.1|885.9|886.5|886.1|886.5|886.1|886.1|885.9|466
1629816560000|2021-08-24 14:49:20|886.6|886|886.8|886.1|886.9|886.1|886.6|886|0
1629816570000|2021-08-24 14:49:30||886.2||886.2||886.3||886.2|0
1629816580000|2021-08-24 14:49:40|886.9|886.3|887|886.4|887|886.4|886.9|886.3|250
1629816590000|2021-08-24 14:49:50|886.9|886.3|887|886.4|887|886.4|886.7|886.2|0
1629816600000|2021-08-24 14:50:00|887.1|886.5|887.6|887.1|887.7|887.1|887|886.5|361
1629816610000|2021-08-24 14:50:10|887.5|887|887.4|887|887.5|887|887.1|886.7|355
1629816620000|2021-08-24 14:50:20|887.5||887.4||887.5||887.4||0
1629816630000|2021-08-24 14:50:30|887.5|887.1|887.5|887|887.5|887.1|887.5|887|0
1629816640000|2021-08-24 14:50:40|887.6|887.1|887.6|887|887.7|887.1|887.2|887|3113
1629816660000|2021-08-24 14:51:00||887.1||887.1||887.1||887.1|0
1629816700000|2021-08-24 14:51:40|887.7|887.2|887.6|887.1|887.7|887.2|887.5|887.1|0
1629816710000|2021-08-24 14:51:50|887.5|887.2|887.6|887.2|887.8|887.2|887.5|887.2|0
1629816720000|2021-08-24 14:52:00|887.5|887.1|887.3|887.1|887.5|887.1|887.2|887|959
1629816730000|2021-08-24 14:52:10|887.5|887.2|887.6|887.2|887.6|887.2|887.5|887.2|26
1629816740000|2021-08-24 14:52:20|887.7|887.3|887.8|887.6|888|887.7|887.6|887.2|3179
1629816750000|2021-08-24 14:52:30|888|887.7|888.4|887.9|888.4|887.9|888|887.7|649
1629816770000|2021-08-24 14:52:50|888.5|888|888.4|888|888.5|888|888.4|887.9|200
1629816780000|2021-08-24 14:53:00|888.3|888.1|888.6|888.4|888.9|888.4|888.2|888.1|240
1629816790000|2021-08-24 14:53:10|888.8|888.5|889|888.7|889|888.7|888.8|888.5|276
1629816800000|2021-08-24 14:53:20|889.2|888.8|889.3|888.9|889.4|888.9|889.2|888.8|556
1629816810000|2021-08-24 14:53:30|889.5|889|889.6|889.2|889.7|889.2|889.5|888.9|229
1629816820000|2021-08-24 14:53:40|889.7|889.3|889.8|889.2|889.8|889.3|889.7|889.2|0
1629816830000|2021-08-24 14:53:50|889.7|889.1|889.3|889|889.7|889.2|889.3|889|1267
1629816840000|2021-08-24 14:54:00|889.4|889.1|888.8|888.4|889.5|889.1|888.6|888.4|6490
1629816850000|2021-08-24 14:54:10|888.7|888.5|888.3|887.9|888.8|888.5|888.3|887.8|555
1629816860000|2021-08-24 14:54:20|888.2|887.8|888.2|887.7|888.2|887.8|888.2|887.6|0
1629816870000|2021-08-24 14:54:30|888.3|887.6|888.1|887.8|888.3|887.8|888.1|887.6|0
1629816880000|2021-08-24 14:54:40|887.8|887.7|887.9|887.7|888.1|887.7|887.8|887.4|1784
1629816890000|2021-08-24 14:54:50|887.8||887.9||887.9||887.8||0
1629816900000|2021-08-24 14:55:00|887.8|887.5|887.8|887.4|887.9|887.5|887.6|887.4|28
1629816910000|2021-08-24 14:55:10|887.9|887.5|887.8|887.6|887.9|887.6|887.8|887.4|0
1629816920000|2021-08-24 14:55:20|887.9|887.7|887.3|886.9|887.9|887.7|887.3|886.7|1413
1629816930000|2021-08-24 14:55:30||887||887.1||887.1||887|0
1629816940000|2021-08-24 14:55:40||887||887||887.1||887|0
1629816950000|2021-08-24 14:55:50||887.1||887||887.1||887|0
1629816960000|2021-08-24 14:56:00|887.2|886.9|887|886.6|887.3|886.9|887|886.6|1356
1629816970000|2021-08-24 14:56:10|887.1|886.5|887.1|886.7|887.2|886.7|887.1|886.5|0
1629816980000|2021-08-24 14:56:20|887|886.8|887|886.7|887|886.8|887|886.7|55
1629817020000|2021-08-24 14:57:00|886.9|886.5|886.7|886.4|886.9|886.5|886.5|886.4|1024
1629817030000|2021-08-24 14:57:10|886.6|886.5|886.6|886.4|886.6|886.5|886.6|886.4|0
1629817050000|2021-08-24 14:57:30|886.5|886.5|887.8|887.2|887.9|887.2|886.5|886.5|3371
1629817060000|2021-08-24 14:57:40|887.9||888.1||888.1||887.9||0
1629817070000|2021-08-24 14:57:50|888||888||888||888||135
1629817090000|2021-08-24 14:58:10|888.1||888.1||888.1||888.1||0
1629817140000|2021-08-24 14:59:00|888||888||888||888||0
1629817180000|2021-08-24 14:59:40|887.9|887.3|887.6|887.1|887.9|887.3|887.3|887|1526
1629817190000|2021-08-24 14:59:50|887.5|887|887|886.5|887.5|887.2|887|886.5|342
1629817200000|2021-08-24 15:00:00|887.1||887||887.1||886.8||0
1629817210000|2021-08-24 15:00:10|886.9|886.6|886.9|886.6|887|886.7|886.9|886.6|772
1629817220000|2021-08-24 15:00:20|887|886.7|887|886.6|887|886.7|887|886.6|116
1629817230000|2021-08-24 15:00:30|887.1|886.7|887.1|886.8|887.1|886.9|887.1|886.7|697
1629817250000|2021-08-24 15:00:50||886.6||886.8||886.8||886.6|0
1629817260000|2021-08-24 15:01:00|887|886.6|886.7|886.2|887|886.6|886.7|886.1|35
1629817280000|2021-08-24 15:01:20|886.8|886.4|886.8|886.7|887.1|886.7|886.8|886.4|2118
1629817300000|2021-08-24 15:01:40||886.6||886.6||886.6||886.6|0
1629817320000|2021-08-24 15:02:00||886.7||886.6||886.7||886.6|0
1629817330000|2021-08-24 15:02:10||886.7||886.6||886.7||886.6|0
1629817340000|2021-08-24 15:02:20||886.7||886.7||886.7||886.7|0
1629817350000|2021-08-24 15:02:30|886.7|886.6|886.8|886.6|886.8|886.7|886.7|886.6|0
1629817360000|2021-08-24 15:02:40|||||||||108
1629817380000|2021-08-24 15:03:00|886.9|886.7|886.9|886.6|886.9|886.7|886.9|886.6|23
1629817390000|2021-08-24 15:03:10|886.8|886.7|886.8|886.4|887.2|886.9|886.7|886.4|1893
1629817420000|2021-08-24 15:03:40|886.7|886.3|886.6|886.2|886.7|886.3|886.6|886|576
1629817440000|2021-08-24 15:04:00|886.4||886.4||886.4||886.4||0
1629817450000|2021-08-24 15:04:10|886.6|886.3|886.6|886.4|886.6|886.4|886.4|886.2|282
1629817470000|2021-08-24 15:04:30|886.7|886.5|886.7|886.3|886.7|886.5|886.4|886.2|1699
1629817490000|2021-08-24 15:04:50|886.6|886.2|886.6|886.2|886.7|886.3|886.6|886.2|0
1629817520000|2021-08-24 15:05:20|886.5|886.3|886.2|886|886.5|886.3|886.1|886|1364
1629817530000|2021-08-24 15:05:30|885.9|885.8|885.6|885.1|885.9|885.8|885.2|885|4148
1629817560000|2021-08-24 15:06:00|885.7|885.2|886.2|885.9|886.4|885.9|885.7|885.2|2406
1629817580000|2021-08-24 15:06:20||886||885.9||886||885.9|0
1629817590000|2021-08-24 15:06:30|886.4|886.1|886.4|886.1|886.6|886.2|886.4|885.9|157
1629817600000|2021-08-24 15:06:40|886.3|885.9|885.6|885.5|886.4|885.9|885.6|885.5|2289
1629817610000|2021-08-24 15:06:50|885.8|885.6|885.7|885.3|885.9|885.6|885.6|885.1|1671
1629817650000|2021-08-24 15:07:30|885.6||885.7||885.7||885.6||0
1629817680000|2021-08-24 15:08:00|885.6||885.6||885.6||885.6||0
1629817690000|2021-08-24 15:08:10|885.7||885.6||885.7||885.6||0
1629817700000|2021-08-24 15:08:20|885.7|885.1|885.5|885.1|885.7|885.1|885.4|885.1|181
1629817710000|2021-08-24 15:08:30|885.4|885.2|885.5|885.2|885.5|885.2|885.4|885.2|0
1629817730000|2021-08-24 15:08:50|885.4|885.1|885.5|885.3|885.6|885.4|885.2|885|5343
1629817740000|2021-08-24 15:09:00|885.6|885.4|885.6|885.2|885.6|885.4|885.6|885.1|100
1629817750000|2021-08-24 15:09:10|885.5|885.1|885.5|885.1|885.6|885.2|885.3|885|3066
1629817760000|2021-08-24 15:09:20|885.6|885.2|885.6|885.2|885.6|885.3|885.6|885.1|109
1629817770000|2021-08-24 15:09:30|885.5|885.1|885.6|885.2|885.6|885.2|885.3|885.1|1500
1629817780000|2021-08-24 15:09:40|885.8|885.7|885.5|885.1|886.1|885.7|885.1|885|48652
1629817790000|2021-08-24 15:09:50|885.4|885|885.8|885.4|885.8|885.4|885.4|885|828
1629817800000|2021-08-24 15:10:00|885.9||886||886||885.9||0
1629817830000|2021-08-24 15:10:30|886.1|885.5|886.3|886|886.5|886.3|886.1|885.5|1190
1629817840000|2021-08-24 15:10:40|886|885.9|886|885.9|886|885.9|886|885.9|3533
1629817850000|2021-08-24 15:10:50|886.1|886|886.3|886.1|886.3|886.1|886.1|886|958
1629817860000|2021-08-24 15:11:00|886.4|886|886.8|886.4|886.8|886.4|886.4|886|1448
1629817870000|2021-08-24 15:11:10|886.7|886.3|886.4|885.8|886.7|886.3|886.1|885.7|1117
1629817880000|2021-08-24 15:11:20|886.5|885.9|886.4|886.1|886.6|886.1|886.4|885.9|1250
1629817890000|2021-08-24 15:11:30||886.2||886.1||886.3||886.1|0
1629817910000|2021-08-24 15:11:50|886.5|886.2|886.4|886.2|886.5|886.3|886.3|886|746
1629817920000|2021-08-24 15:12:00|886.6|886.3|886.5|886.3|886.9|886.5|886.4|886.2|3565
1629817930000|2021-08-24 15:12:10|886.4|886.2|886.4|886.2|886.4|886.2|886.4|886.2|129
1629817940000|2021-08-24 15:12:20||886.3||886.2||886.3||886.2|3
1629817950000|2021-08-24 15:12:30|886.3|886.1|886.6|886.1|886.7|886.5|886.2|886.1|4297
1629817960000|2021-08-24 15:12:40|886.7|886.2|886.3|886|886.7|886.6|886.3|886|4146
1629817970000|2021-08-24 15:12:50|886.5|886.1|886.3|886.1|886.6|886.2|886.3|886.1|297
1629817990000|2021-08-24 15:13:10|886.2|886|886|885.8|886.2|886|886|885.8|2433
1629818000000|2021-08-24 15:13:20|886.2|885.9|886.3|886.1|886.3|886.2|886.2|885.9|206
1629818030000|2021-08-24 15:13:50|886.2|886|886.2|885.8|886.2|886|886.1|885.8|169
1629818040000|2021-08-24 15:14:00|886.1|885.7|885.7|885.3|886.1|885.7|885.7|885.3|234
1629818050000|2021-08-24 15:14:10||885.4||885.4||885.4||885.3|0
1629818060000|2021-08-24 15:14:20|885.8|885.5|885.8|885.5|885.8|885.6|885.7|885.5|966
1629818070000|2021-08-24 15:14:30|885.7|885.4|885.9|885.6|885.9|885.7|885.7|885.3|3165
1629818080000|2021-08-24 15:14:40|885.8|885.5|885.8|885.5|885.8|885.5|885.8|885.4|0
1629818100000|2021-08-24 15:15:00|885.9|885.6|885.9|885.6|885.9|885.7|885.8|885.5|58
1629818110000|2021-08-24 15:15:10|885.6|885.2|887.3|886.5|887.3|886.5|885.6|885|364
1629818120000|2021-08-24 15:15:20|887.1|886.3|886.7|886|887.1|886.3|886.5|885.9|275
1629818130000|2021-08-24 15:15:30|886.3|885.8|886.7|886|886.7|886.2|886.3|885.8|0
1629818150000|2021-08-24 15:15:50|886.8|886.2|886.5|886|886.8|886.2|886.2|885.8|339
1629818160000|2021-08-24 15:16:00|886.1|885.6|886.4|886|886.4|886|886.1|885.6|167
1629818170000|2021-08-24 15:16:10|886.2|885.8|886.2|885.6|886.2|885.8|886.2|885.6|428
1629818180000|2021-08-24 15:16:20|885.8|885.4|885.8|885.3|886|885.6|885.8|885.3|0
1629818190000|2021-08-24 15:16:30|886|885.4|885.7|885.2|886|885.6|885.7|885.2|40
1629818200000|2021-08-24 15:16:40|885.9|885.5|885.8|885.4|885.9|885.5|885.7|885.2|0
1629818220000|2021-08-24 15:17:00|885.9|885.6|885.9|885.6|885.9|885.6|885.9|885.6|167
1629818230000|2021-08-24 15:17:10|885.7|885.4|885.7|885.4|885.7|885.4|885.7|885.4|0
1629818240000|2021-08-24 15:17:20|885.9|885.3|885.8|885.3|885.9|885.4|885.8|885.3|0
1629818250000|2021-08-24 15:17:30|886|885.5|885.7|885.2|886|885.5|885.7|885.2|0
1629818260000|2021-08-24 15:17:40|886|885.3|885.6|885.2|886|885.5|885.6|885.2|426
1629818270000|2021-08-24 15:17:50|886|885.4|885.8|885.2|886|885.4|885.8|885.2|749
1629818280000|2021-08-24 15:18:00|885.7|885.3|885.8|885.4|886|885.5|885.7|885.3|572
1629818290000|2021-08-24 15:18:10|886|885.6|886.2|885.8|886.2|885.8|885.8|885.3|255
1629818300000|2021-08-24 15:18:20|886.4|886|886.5|886|886.5|886|886.4|886|273
1629818310000|2021-08-24 15:18:30|886.3|885.7|886.2|885.7|886.3|885.7|886.2|885.7|0
1629818320000|2021-08-24 15:18:40|886.3|885.6|886.3|885.8|886.3|885.8|886.1|885.6|3737
1629818330000|2021-08-24 15:18:50|886.1|885.6|885.8|885.3|886.3|885.9|885.8|885.3|93
1629818340000|2021-08-24 15:19:00|885.6|885.1|886.2|885.7|886.2|885.7|885.6|885.1|232
1629818350000|2021-08-24 15:19:10|886|885.5|886.4|885.8|886.6|886.1|886|885.5|953
1629818370000|2021-08-24 15:19:30|886.2|885.6|886.2|885.7|886.2|885.7|886.2|885.6|392
1629818380000|2021-08-24 15:19:40|886|885.5|886.2|885.6|886.2|885.6|886|885.5|400
1629818390000|2021-08-24 15:19:50|886|885.7|886|885.5|886|885.7|886|885.5|0
1629818400000|2021-08-24 15:20:00|886.2|885.6|886|885.6|886.2|885.8|885.9|885.4|0
1629818410000|2021-08-24 15:20:10||885.7||885.6||885.7||885.6|365
1629818420000|2021-08-24 15:20:20|886.2|885.7|886.5|886|886.5|886|886.1|885.7|318
1629818430000|2021-08-24 15:20:30|886.4|886.3|886.6|886.1|886.8|886.3|886.4|886.1|931
1629818440000|2021-08-24 15:20:40|886.8|886.3|886.8|886.3|886.8|886.3|886.8|886.3|0
1629818450000|2021-08-24 15:20:50|886.9|886.4|886.9|886.4|886.9|886.4|886.7|886.2|339
1629818460000|2021-08-24 15:21:00|887.1|886.6|887.2|886.6|887.2|886.7|886.8|886.4|252
1629818470000|2021-08-24 15:21:10|887.1|886.5|887.1|886.4|887.1|886.5|887.1|886.4|0
1629818480000|2021-08-24 15:21:20||886.5||886.5||886.5||886.5|0
1629818490000|2021-08-24 15:21:30|887.3|886.6|887.1|886.5|887.3|886.6|887.1|886.5|0
1629818500000|2021-08-24 15:21:40|887.3|886.7|887.6|887|887.6|887|887.3|886.7|282
1629818510000|2021-08-24 15:21:50|887.4|886.8|886.9|886.4|887.4|886.8|886.9|886.4|0
1629818520000|2021-08-24 15:22:00|887.1|886.6|886.9|886.2|887.1|886.6|886.9|886.2|0
1629818530000|2021-08-24 15:22:10|887|886.4|887|886.4|887|886.4|887|886.4|0
1629818540000|2021-08-24 15:22:20|886.9|886.3|886.8|886.3|887|886.3|886.7|886.3|0
1629818560000|2021-08-24 15:22:40|887|886.5|886.8|886.3|887|886.5|886.4|886|698
1629818570000|2021-08-24 15:22:50|887.4|886.7|888|887.1|888|887.1|887.2|886.5|876
1629818580000|2021-08-24 15:23:00|888.4|887.6|887.8|887.3|888.4|887.6|887.8|887.3|0
1629818590000|2021-08-24 15:23:10|887.6|887.1|887.7|887|887.9|887.3|887.6|887|211
1629818600000|2021-08-24 15:23:20|887.2|886.7|887.2|886.6|887.4|886.9|887.2|886.6|4
1629818610000|2021-08-24 15:23:30|887.4|886.8|887.5|887|887.5|887|887.3|886.7|501
1629818620000|2021-08-24 15:23:40|887.3|886.7|887.3|886.7|887.5|886.9|887.2|886.7|0
1629818630000|2021-08-24 15:23:50|887.5|886.9|887.2|886.7|887.5|886.9|887.2|886.7|798
1629818640000|2021-08-24 15:24:00|887.1|886.5|887.3|886.8|887.5|887|886.8|886.5|453
1629818650000|2021-08-24 15:24:10|887.4||887.3||887.4||887.3||0
1629818660000|2021-08-24 15:24:20|887.6|887|887.4|886.8|887.6|887|887.3|886.8|0
1629818670000|2021-08-24 15:24:30|887.5|887|887.6|887|887.6|887|887.4|886.8|0
1629818680000|2021-08-24 15:24:40|887.3|886.8|887.3|886.8|887.5|887|887.3|886.8|0
1629818690000|2021-08-24 15:24:50|887.4|886.9|887.4|886.9|887.4|886.9|887.4|886.9|0
1629818700000|2021-08-24 15:25:00|887.3|887|887.1|886.5|887.3|887|886.9|886.4|1388
1629818710000|2021-08-24 15:25:10|887.4|886.7|887.3|887|887.4|887|887.1|886.7|0
1629818720000|2021-08-24 15:25:20|887.6|887.1|887.4|886.9|887.6|887.1|887.4|886.9|886
1629818730000|2021-08-24 15:25:30|887.6|887.1|887.7|887.1|887.7|887.1|887.5|886.9|282
1629818740000|2021-08-24 15:25:40|887.6|887.2|887.6|887.1|887.6|887.2|887.3|886.9|304
1629818750000|2021-08-24 15:25:50|887.4|886.9|887.8|887.2|888|887.5|887.4|886.9|385
1629818760000|2021-08-24 15:26:00|887.9|887.4|887.7|887|887.9|887.4|887.7|887|378
1629818770000|2021-08-24 15:26:10|887.9|887.2|888|887.4|888|887.4|887.9|887.2|0
1629818780000|2021-08-24 15:26:20|887.6|887.1|887.8|887.4|888|887.4|887.6|887.1|0
1629818790000|2021-08-24 15:26:30|887.6|887.2|887.6|887.1|887.6|887.2|887.4|886.9|1215
1629818810000|2021-08-24 15:26:50|887.4|886.9|887.7|887.1|887.7|887.1|887.4|886.8|379
1629818820000|2021-08-24 15:27:00|887.4|886.8|886.8|886.4|887.5|887|886.8|886.4|611
1629818830000|2021-08-24 15:27:10|887.1|886.7|887.4|886.9|887.6|886.9|887.1|886.7|21
1629818840000|2021-08-24 15:27:20|887.3|886.7|886.9|886.3|887.3|886.7|886.9|886.3|403
1629818850000|2021-08-24 15:27:30|887.1|886.5|887|886.4|887.1|886.5|886.8|886.3|40
1629818860000|2021-08-24 15:27:40|887.2|886.6|887.3|886.9|887.3|886.9|887|886.4|250
1629818870000|2021-08-24 15:27:50|887.5|887.1|887.3|886.8|887.8|887.5|887.3|886.8|795
1629818880000|2021-08-24 15:28:00|887.5|887|887.3|886.8|887.5|887|887.3|886.8|0
1629818890000|2021-08-24 15:28:10|887.5|887|887.5|887|887.5|887|887.3|886.8|0
1629818910000|2021-08-24 15:28:30|887.9|887.1|887.7|886.9|887.9|887.1|887.7|886.9|428
1629818920000|2021-08-24 15:28:40|887.5|886.8|887.5|886.8|887.5|886.8|887.5|886.8|499
1629818930000|2021-08-24 15:28:50|887.7|887|887.7|887|887.7|887|887.7|887|0
1629818940000|2021-08-24 15:29:00|887.5|886.8|888.2|887.6|888.2|887.6|887.5|886.8|1284
1629818950000|2021-08-24 15:29:10|888|887.5|887.3|886.4|888|887.7|887.3|886.4|908
1629818970000|2021-08-24 15:29:30|887.5|886.5|886.9|886.3|887.5|887.1|886.7|886|283
1629818980000|2021-08-24 15:29:40|886.7|886.1|886.8|886.1|887.1|886.3|886.7|886|383
1629818990000|2021-08-24 15:29:50|886.6|886|887|886|887|886|886.6|885.8|3
1629874810000|2021-08-25 07:00:10|890|888.1|893|889.3|893|889.3|890|888.1|0
1629874820000|2021-08-25 07:00:20|892.9|889.4|892.8|889.9|892.9|889.9|892.7|889.4|0
1629874830000|2021-08-25 07:00:30|892.7|889.8|889.6|887.9|892.7|889.9|889.2|887|0
1629874840000|2021-08-25 07:00:40|889.7|888|890.4|889.2|890.5|889.2|889.7|888|0
1629874860000|2021-08-25 07:01:00|890.3|888.6|889.3|887.1|890.4|888.6|889|887|0
1629874870000|2021-08-25 07:01:10|889.4|887.2|889.2|887.4|889.4|887.4|889.2|887.2|0
1629874880000|2021-08-25 07:01:20|889.3|887.5|890.3|888.7|891.3|888.7|889.2|887.5|0
1629874890000|2021-08-25 07:01:30|890.2|888.1|890|888|890.2|888.1|890|887.8|0
1629874910000|2021-08-25 07:01:50|890.5|888.2|890|887.9|891.3|888.5|890|887.9|0
1629874920000|2021-08-25 07:02:00|890.1|888|890|888.4|890.1|888.4|890|888|0
1629874940000|2021-08-25 07:02:20|889.9||889.7||889.9||889.7||0
1629874950000|2021-08-25 07:02:30|889.6||889.6||889.6||889.6||0
1629874960000|2021-08-25 07:02:40|889.9|888.5|890.8|888.1|891.3|889.1|889.7|888.1|0
1629874970000|2021-08-25 07:02:50|890.7|888.3|890.5|888.2|890.7|888.5|890.5|888.2|0
1629874980000|2021-08-25 07:03:00|890.9|888.3|889.9|888.3|890.9|888.7|889.7|888.3|0
1629874990000|2021-08-25 07:03:10|889.8|888.4|889.7|888.4|889.8|888.6|889.7|888.4|0
1629875000000|2021-08-25 07:03:20|889.9||889.8||889.9||889.8||0
1629875010000|2021-08-25 07:03:30|889.7|888.3|889.3|888|889.7|888.3|889.2|887.6|0
1629875020000|2021-08-25 07:03:40|889.7|888.1|889.7|888.6|889.7|888.6|889.7|888.1|0
1629875030000|2021-08-25 07:03:50|889.6|889.2|889.7|888.6|889.7|889.2|889.6|888.6|0
1629875040000|2021-08-25 07:04:00|889.5|888.1|888.4|886.9|889.6|888.1|888.4|886.8|0
1629875070000|2021-08-25 07:04:30|888.2|887|888.2|887|888.5|887.7|888.1|886.8|0
1629875080000|2021-08-25 07:04:40|888.1|887.1|887.3|886.8|888.2|887.1|887.2|886.8|0
1629875090000|2021-08-25 07:04:50|887.2|886.4|887.3|886.4|887.3|886.4|887.2|886.4|0
1629875100000|2021-08-25 07:05:00|887.4|886.6|888.1|886.9|888.1|886.9|887.4|886.6|0
1629875130000|2021-08-25 07:05:30|888|886.7|888|886.4|888|886.7|888|886.4|0
1629875140000|2021-08-25 07:05:40|887.9|886.5|887.4|886.4|887.9|886.5|887.4|886.4|0
1629875150000|2021-08-25 07:05:50|887.7|887.2|887.4|887.2|887.7|887.2|887.3|887.2|0
1629875160000|2021-08-25 07:06:00|887.3|886.6|888.9|887.7|889.3|887.7|886.9|885.6|0
1629875170000|2021-08-25 07:06:10|889.3|887.8|888.9|888.5|889.4|888.5|888.9|887.8|0
1629875180000|2021-08-25 07:06:20|888.8|887.9|889.1|887.8|889.4|888.1|888.4|887.3|0
1629875190000|2021-08-25 07:06:30|889.6||889.3||889.6||889.3||0
1629875200000|2021-08-25 07:06:40|889.6|887.9|889|887.7|889.6|888.1|888|887.4|0
1629875210000|2021-08-25 07:06:50|889.1|887.9|889.3|888|889.6|888.1|889.1|887.9|0
1629875220000|2021-08-25 07:07:00|889.2|887.9|886.6|885.5|889.2|887.9|886.6|885.4|0
1629875230000|2021-08-25 07:07:10||885.6||885.7||885.7||885.6|0
1629875240000|2021-08-25 07:07:20|886|886|885.8|885|886|886|885.8|885|0
1629875250000|2021-08-25 07:07:30|885.7|885.1|886.9|885.9|887.4|885.9|885.7|885.1|0
1629875260000|2021-08-25 07:07:40|887|886|886.8|885.6|887|886.2|886.8|885.6|0
1629875270000|2021-08-25 07:07:50|886.9|885.7|887|885.7|887|885.7|886.9|885.7|0
1629875300000|2021-08-25 07:08:20|886.9|885.6|887|886|887.5|887|886.4|885.4|0
1629875310000|2021-08-25 07:08:30|887.1|886.1|888.9|887.3|889|887.3|887.1|886.1|0
1629875320000|2021-08-25 07:08:40|888.8|887.4|889|887.8|889|887.8|888.5|887.4|0
1629875340000|2021-08-25 07:09:00|888.9|887.6|889|887.8|889|887.8|888.8|887.6|0
1629875350000|2021-08-25 07:09:10|888.8|887.7|888.6|887.6|888.8|887.7|888.6|887.6|0
1629875360000|2021-08-25 07:09:20|888.7|887.8|889.1|888.4|889.1|888.4|888.7|887.8|0
1629875380000|2021-08-25 07:09:40|888|887.9|888|887.8|888|887.9|887.9|887.2|0
1629875390000|2021-08-25 07:09:50|887.9|887.3|887.9|887.3|887.9|887.3|887.9|887.3|0
1629875400000|2021-08-25 07:10:00|887.8|887.2|887.8|887.2|887.9|887.2|887.8|887|0
1629875410000|2021-08-25 07:10:10|887.7|887.1|887.6|887.2|887.7|887.2|887.3|886.4|0
1629875420000|2021-08-25 07:10:20|887.8||887.8||888||887.8||0
1629875450000|2021-08-25 07:10:50|887|886.4|887|886.4|887|886.4|887|886.4|0
1629875460000|2021-08-25 07:11:00|886.9|886.3|886.4|885.4|886.9|886.3|886.1|885.4|0
1629875470000|2021-08-25 07:11:10|886.6|885.6|886.6|885.9|886.6|885.9|886.6|885.6|0
1629875480000|2021-08-25 07:11:20|886.8|886|886.9|886.1|887|886.4|886.8|886|0
1629875490000|2021-08-25 07:11:30|886.8|886|886.8|885.9|886.8|886|886.8|885.9|0
1629875500000|2021-08-25 07:11:40|886.7|885.7|886.4|885.9|886.7|885.9|886.2|885.3|0
1629875510000|2021-08-25 07:11:50|886.3|885.4|886.3|885.4|886.3|885.4|886.2|885.3|0
1629875520000|2021-08-25 07:12:00|886.2|885.3|885.4|884.6|886.2|885.3|885.4|884.6|0
1629875540000|2021-08-25 07:12:20|885.5||885||885.5||885||0
1629875560000|2021-08-25 07:12:40|884.9|884.5|885|884.1|885|884.5|884.8|883.8|0
1629875580000|2021-08-25 07:13:00|884.9|884|885|884.1|885|884.1|883.8|883|0
1629875590000|2021-08-25 07:13:10||884.2||884.5||884.5||884.2|0
1629875600000|2021-08-25 07:13:20||884.4||884.4||884.4||884.4|0
1629875610000|2021-08-25 07:13:30|885.2|884.5|885.5|884.5|885.6|884.5|885.2|884.5|0
1629875620000|2021-08-25 07:13:40|885.6||885.6||885.6||885.6||0
1629875640000|2021-08-25 07:14:00|885|884.6|885|884.7|885.6|884.7|885|884.6|0
1629875660000|2021-08-25 07:14:20|884.9||884.9||885||884.9||0
1629875680000|2021-08-25 07:14:40|885||885||885||885||0
1629875700000|2021-08-25 07:15:00|884.9|884.4|884.1|883.3|884.9|884.4|884|883.3|0
1629875710000|2021-08-25 07:15:10|884.2|883.4|884|883.4|884.3|883.8|883.6|883|0
1629875720000|2021-08-25 07:15:20|883.8|883.1|883.5|883|883.8|883.1|883.5|883|0
1629875740000|2021-08-25 07:15:40|883.4||883.3||883.4||883.3||0
1629875760000|2021-08-25 07:16:00|883.2|882.3|881.5|881.2|883.2|882.3|881.5|881|0
1629875770000|2021-08-25 07:16:10|881.6|881.3|881.6|881.4|882.2|881.4|881.5|881.2|0
1629875780000|2021-08-25 07:16:20|881.4|881.2|882.1|881.4|882.2|881.5|881.4|881.2|0
1629875790000|2021-08-25 07:16:30|882|881.3|882|881.2|882|881.3|881.8|881.2|0
1629875800000|2021-08-25 07:16:40|882.1|881.3|882.6|881.7|882.7|881.7|882.1|881.3|0
1629875810000|2021-08-25 07:16:50|881|880.9|882.5|881.8|882.6|881.8|881|880.7|0
1629875820000|2021-08-25 07:17:00|882.6|881.9|884|883.1|884.2|883.3|882.6|881.9|0
1629875830000|2021-08-25 07:17:10|884.1|883.3|886.1|885.2|886.5|885.2|884.1|883.3|0
1629875840000|2021-08-25 07:17:20|886.2|885.3|886.3|885.4|886.3|885.4|886.2|885.3|0
1629875850000|2021-08-25 07:17:30|886.2|885.2|885|884.9|886.4|885.2|885|884.7|0
1629875870000|2021-08-25 07:17:50|884.9|884.7|884.8|884.7|884.9|884.7|884.8|884.7|0
1629875880000|2021-08-25 07:18:00|884.7|884.1|884.3|883.3|884.7|884.1|883.6|882.8|0
1629875890000|2021-08-25 07:18:10|884.2|883.4|884.6|884|884.7|884|884|883.4|0
1629875900000|2021-08-25 07:18:20|884.7|883.9|885.1|884.5|885.5|884.5|884|883.7|0
1629875910000|2021-08-25 07:18:30|884.9|884.2|884.7|884|884.9|884.2|884.6|883.8|0
1629875920000|2021-08-25 07:18:40||883.9||883.9||883.9||883.9|0
1629875930000|2021-08-25 07:18:50|884.5|883.8|885.9|884.8|886.1|884.8|884.4|883.6|0
1629875940000|2021-08-25 07:19:00|885.8|884.9|886|885|886|885|885.7|884.9|0
1629875950000|2021-08-25 07:19:10|886.2|884.9|885.4|884.9|886.4|884.9|885.4|884.9|0
1629875960000|2021-08-25 07:19:20|885.3|884.6|885.4|884.9|885.6|884.9|885|884.3|0
1629875970000|2021-08-25 07:19:30|885|884.4|884.8|883.8|885|884.4|884.8|883.8|0
1629875980000|2021-08-25 07:19:40|884.7|883.7|884.3|883.3|884.7|883.7|884.3|883.3|0
1629875990000|2021-08-25 07:19:50|884.2||884.1||884.2||884.1||0
1629876000000|2021-08-25 07:20:00|884|883.2|884.1|883.3|884.1|883.6|883.8|883|0
1629876010000|2021-08-25 07:20:10||883.4||883.3||883.4||883.2|0
1629876030000|2021-08-25 07:20:30|884|883.2|884|883.1|884|883.2|884|883|0
1629876040000|2021-08-25 07:20:40|884.1||884.1||884.1||884.1||0
1629876050000|2021-08-25 07:20:50|884||884||884||884||0
1629876060000|2021-08-25 07:21:00|883.9|883|883.9|883|883.9|883|883.9|883|0
1629876070000|2021-08-25 07:21:10|883.8|882.8|883.9|882.9|883.9|882.9|883.4|882.5|0
1629876080000|2021-08-25 07:21:20|883|882.8|883.2|882.2|883.7|882.9|882.9|882.2|0
1629876090000|2021-08-25 07:21:30|883.1|882.1|883|882.2|883.1|882.2|882.6|881.9|0
1629876100000|2021-08-25 07:21:40|883.1|882|882.8|882|883.1|882|882.6|882|0
1629876120000|2021-08-25 07:22:00|882.9|882.1|883|882.3|883|882.3|882.8|882.1|0
1629876130000|2021-08-25 07:22:10|882.9|882.2|882.9|882.2|882.9|882.2|882.9|882.2|0
1629876140000|2021-08-25 07:22:20||882.1||882.1||882.1||882.1|0
1629876170000|2021-08-25 07:22:50|882.8|882.3|883|882.3|883.2|882.3|882.7|882.3|0
1629876180000|2021-08-25 07:23:00|883.1|882.4|883.7|883|884.5|883.3|883.1|882.4|0
1629876190000|2021-08-25 07:23:10|883.9|883.1|884.3|883.5|884.5|883.6|883.9|883.1|0
1629876200000|2021-08-25 07:23:20|884.4|883.6|884.9|883.8|884.9|883.8|884.4|883.6|0
1629876210000|2021-08-25 07:23:30|884.8|883.9|884.8|883.9|884.8|883.9|884.8|883.9|0
1629876230000|2021-08-25 07:23:50|884.7|883.8|884.7|883.9|884.7|883.9|884.6|883.8|0
1629876240000|2021-08-25 07:24:00|884.6|883.6|884.6|883.7|884.6|883.7|884.1|883.6|0
1629876260000|2021-08-25 07:24:20|884.5|883.6|884.7|884.2|884.7|884.2|884.5|883.6|0
1629876280000|2021-08-25 07:24:40|884.8|884.3|885.2|884.6|885.4|884.6|884.8|884.2|0
1629876290000|2021-08-25 07:24:50|885.3|884.7|885.8|885.2|885.8|885.2|885.3|884.7|0
1629876300000|2021-08-25 07:25:00|885.9||885.9||885.9||885.9||0
1629876310000|2021-08-25 07:25:10|886|885.3|886.6|885.6|886.9|885.6|886|885.3|0
1629876330000|2021-08-25 07:25:30|886.7||886.8||886.8||886.7||0
1629876340000|2021-08-25 07:25:40|887|885.7|887.3|886.7|887.6|886.7|887|885.7|0
1629876360000|2021-08-25 07:26:00|887.1|886.6|885.6|884.8|887.1|886.7|885.6|884.8|0
1629876370000|2021-08-25 07:26:10||884.5||884.5||884.5||884.5|0
1629876390000|2021-08-25 07:26:30|885.5|884.6|884.4|884|885.5|884.6|884.4|884|0
1629876400000|2021-08-25 07:26:40|884.6|884.1|885.9|885|886.1|885|884.6|884.1|0
1629876410000|2021-08-25 07:26:50|886|885.2|885.8|885|886.5|885.3|885.8|885|0
1629876420000|2021-08-25 07:27:00|885.9|885.1|886.3|885.4|886.6|885.5|885.9|885.1|0
1629876450000|2021-08-25 07:27:30|886.2|885.2|886.4|885.2|886.4|885.2|886.1|885.1|0
1629876480000|2021-08-25 07:28:00|886.3|885.1|885.9|885|886.3|885.1|885.9|885|0
1629876500000|2021-08-25 07:28:20|886|885.1|886|885.2|886|885.2|886|885.1|0
1629876510000|2021-08-25 07:28:30|886.1|885.4|887.1|886.1|887.4|886.1|886.1|885.4|0
1629876520000|2021-08-25 07:28:40||886.2||886.3||886.3||886.2|0
1629876540000|2021-08-25 07:29:00||886.9||886.9||886.9||886.3|0
1629876550000|2021-08-25 07:29:10|887|886.7|886.6|886.1|887.1|886.9|886.4|886.1|0
1629876570000|2021-08-25 07:29:30|886.8|886.2|886.6|886.1|887.1|886.2|886.6|886.1|0
1629876580000|2021-08-25 07:29:40||886.2||886.2||886.2||886.2|0
1629876590000|2021-08-25 07:29:50|886.8|886.6|887.3|886.6|887.4|886.7|886.8|886.6|0
1629876600000|2021-08-25 07:30:00|887.4|886.4|887|886.4|887.4|886.4|886.7|886.2|0
1629876610000|2021-08-25 07:30:10|887.1||887.4||887.4||887.1||0
1629876630000|2021-08-25 07:30:30||886.5||886.6||886.6||886.5|0
1629876660000|2021-08-25 07:31:00|887.3|886.5|887|886.5|887.3|886.6|887|886.5|0
1629876680000|2021-08-25 07:31:20|886.9|886.1|887|886.3|887|886.3|886.7|886.1|0
1629876700000|2021-08-25 07:31:40|886.9|886.2|886.4|885.6|886.9|886.2|886.1|885.2|0
1629876720000|2021-08-25 07:32:00|886.3|885.4|885.8|885|886.3|885.4|885.6|885|0
1629876730000|2021-08-25 07:32:10|885.7|885.1|885.9|885.2|886|885.2|885.6|885.1|0
1629876750000|2021-08-25 07:32:30||885.1||885.1||885.1||885.1|0
1629876760000|2021-08-25 07:32:40|885.8|885.3|885.8|885.7|885.8|885.7|885.8|885.3|0
1629876780000|2021-08-25 07:33:00|886|885.1|885.6|885|886|885.1|885.5|885|0
1629876790000|2021-08-25 07:33:10|885.5||885.7||885.9||885.5||0
1629876800000|2021-08-25 07:33:20|885.9|885.1|885.9|885|885.9|885.1|885.9|885|0
1629876810000|2021-08-25 07:33:30|886|885.1|885.6|885|886|885.1|885.5|885|0
1629876820000|2021-08-25 07:33:40|885.7|885.1|885.1|885|885.7|885.1|885.1|885|0
1629876830000|2021-08-25 07:33:50|885.3|885.1|885.3|885|885.7|885.1|885.1|885|0
1629876840000|2021-08-25 07:34:00|885.5|885.4|885.8|885.1|885.8|885.4|885.2|885|0
1629876860000|2021-08-25 07:34:20|886.1|885.2|886|885.3|886.6|886|885.9|885.2|0
1629876870000|2021-08-25 07:34:30|885.9||886||886||885.9||0
1629876880000|2021-08-25 07:34:40|885.9||885.9||885.9||885.8||0
1629876900000|2021-08-25 07:35:00|885.8|885|885.1|884.4|885.8|885.1|884.7|884.4|0
1629876910000|2021-08-25 07:35:10|885.3|884.5|885.9|885.1|885.9|885.1|885.3|884.5|0
1629876930000|2021-08-25 07:35:30|886.1|885.2|886.1|885.4|886.4|885.6|885.8|885.2|0
1629876940000|2021-08-25 07:35:40|886|885.3|885.7|885.1|886|885.3|885.3|885.1|0
1629876950000|2021-08-25 07:35:50|885.8|885.2|886.1|885.3|886.2|885.3|885.8|885.2|0
1629876960000|2021-08-25 07:36:00|886.2|885.4|886.9|886.2|887.5|886.2|886.2|885.4|0
1629876970000|2021-08-25 07:36:10|887||887||887||887||0
1629876980000|2021-08-25 07:36:20|886.9|886|886.7|885.8|886.9|886|885.8|885.5|0
1629876990000|2021-08-25 07:36:30|886.8||886.8||886.8||886.8||0
1629877000000|2021-08-25 07:36:40|886.7||886.6||886.7||886.6||0
1629877010000|2021-08-25 07:36:50|886.5|885.6|886.2|885.4|886.5|885.6|886.2|885.4|0
1629877020000|2021-08-25 07:37:00|886.1|885.2|885.7|885.1|886.1|885.2|885.7|885.1|0
1629877040000|2021-08-25 07:37:20|885.9|885.2|886.2|885.8|886.2|885.8|885.7|885.2|0
1629877060000|2021-08-25 07:37:40|886.3|885.9|886.8|886.4|887.2|886.4|886.3|885.9|0
1629877070000|2021-08-25 07:37:50|886.7|886.2|886.8|886.4|886.8|886.4|886.6|886.2|0
1629877100000|2021-08-25 07:38:20|886.7|886.2|886.4|885.8|886.7|886.2|886|885.7|0
1629877110000|2021-08-25 07:38:30||886||886||886||886|0
1629877120000|2021-08-25 07:38:40|886.3|885.8|887|886.4|887|886.4|886.2|885.8|0
1629877140000|2021-08-25 07:39:00|886.9|885.9|886.7|885.9|886.9|886|886|885.8|0
1629877150000|2021-08-25 07:39:10|886.8|886|886.9|886|887|886|886.8|886|0
1629877190000|2021-08-25 07:39:50|887|885.9|886.4|885.8|887|885.9|886.4|885.8|0
1629877200000|2021-08-25 07:40:00|886.3|885.7|886.3|885.8|886.3|885.8|886.1|885.7|0
1629877210000|2021-08-25 07:40:10|886.4|886|886.9|886.1|886.9|886.3|886.4|886|0
1629877220000|2021-08-25 07:40:20|886.8|886|886.6|886.1|886.8|886.1|885.7|885.5|0
1629877230000|2021-08-25 07:40:30|886.7||886.6||886.7||886.6||0
1629877240000|2021-08-25 07:40:40|886.7||886.7||886.7||886.7||0
1629877250000|2021-08-25 07:40:50|886.8|886.2|887.2|886.5|887.5|886.6|886.8|886.2|0
1629877260000|2021-08-25 07:41:00|887.1|886.6|888.3|887.6|889.2|887.7|886.9|886.5|0
1629877270000|2021-08-25 07:41:10|888.2|887.3|888.3|887.6|888.5|887.6|888|887.3|0
1629877290000|2021-08-25 07:41:30|888.2||888||888.2||888||0
1629877300000|2021-08-25 07:41:40|887.2|887.1|887.7|887|887.9|887.2|887.1|886.8|0
1629877310000|2021-08-25 07:41:50|887.8|887.2|888.7|887.9|888.7|887.9|887.8|887.2|0
1629877320000|2021-08-25 07:42:00|888.6|887.7|888.5|888|888.7|888|888.5|887.7|0
1629877330000|2021-08-25 07:42:10|888.4|887.9|888|887.4|888.6|887.9|888|887.3|0
1629877340000|2021-08-25 07:42:20|887.9|887|887.7|887|887.9|887|887.7|887|0
1629877370000|2021-08-25 07:42:50|887.8|887.1|888.3|887.9|888.7|887.9|887.8|887.1|0
1629877380000|2021-08-25 07:43:00||887.7||887.8||887.8||887.7|0
1629877400000|2021-08-25 07:43:20|888.4|887.9|888.5|887.9|888.5|887.9|888.4|887.9|0
1629877430000|2021-08-25 07:43:50|888.4|887.6|888.2|887.6|888.4|887.6|888.2|887.4|0
1629877440000|2021-08-25 07:44:00|888.3|887.7|888.2|887.4|888.4|887.7|888|887.2|0
1629877450000|2021-08-25 07:44:10|888.4|887.5|888.4|887.5|888.4|887.5|888.4|887.5|0
1629877460000|2021-08-25 07:44:20|888.3|887.4|888.3|887.4|888.3|887.4|888.3|887.4|0
1629877470000|2021-08-25 07:44:30||887.5||887.5||887.5||887.5|0
1629877490000|2021-08-25 07:44:50|888.4|887.6|888.5|887.6|888.7|887.8|888.4|887.6|0
1629877500000|2021-08-25 07:45:00|888.6|887.7|888.6|887.7|888.6|887.7|888.6|887.7|0
1629877530000|2021-08-25 07:45:30|888.5|887.8|888.3|887.7|888.5|887.9|888.3|887.7|0
1629877540000|2021-08-25 07:45:40|888.2|887.5|888.2|887.5|888.3|887.5|888|887.4|0
1629877550000|2021-08-25 07:45:50|888.1|887.4|888.1|887.4|888.1|887.4|888.1|887.4|0
1629877560000|2021-08-25 07:46:00|888|887.3|887.8|887.2|888.2|887.3|887.3|887.2|0
1629877580000|2021-08-25 07:46:20|887.7||887.7||887.7||887.4||0
1629877600000|2021-08-25 07:46:40|887.6||887.5||887.7||887.5||0
1629877620000|2021-08-25 07:47:00|887.4|887|886.3|885.7|887.4|887|886|885.4|0
1629877630000|2021-08-25 07:47:10|886.4|885.8|886.6|885.8|886.7|885.8|886.2|885.8|0
1629877640000|2021-08-25 07:47:20|886.7||886.7||886.7||886.7||0
1629877650000|2021-08-25 07:47:30|886.8|885.9|886.8|886.2|887.2|886.7|886.7|885.9|0
1629877660000|2021-08-25 07:47:40|886.7|886.6|886.8|886.2|886.9|886.6|886.7|886.2|0
1629877670000|2021-08-25 07:47:50||886.3||886.3||886.3||886.3|0
1629877690000|2021-08-25 07:48:10|886.9|886.4|887.8|887.2|888.1|887.2|886.9|886.4|0
1629877710000|2021-08-25 07:48:30|888|887.3|888.3|887.5|888.5|887.5|888|887.3|0
1629877720000|2021-08-25 07:48:40||887.6||887.8||887.8||887.6|0
1629877730000|2021-08-25 07:48:50|888.4|887.9|889|888.2|889.3|888.6|888.4|887.9|0
1629877740000|2021-08-25 07:49:00|889.1|888.3|889.2|888.5|889.6|889|889.1|888.3|0
1629877750000|2021-08-25 07:49:10|889.3|888.7|889.6|888.8|889.7|888.8|889.3|888.7|0
1629877760000|2021-08-25 07:49:20|889.7|888.9|889.9|889.1|890|889.1|889.7|888.9|0
1629877780000|2021-08-25 07:49:40|890||890||890||889.9||0
1629877800000|2021-08-25 07:50:00|889.9||889.7||889.9||889.7||0
1629877810000|2021-08-25 07:50:10|889.8|889.2|889.9|889.4|890|889.4|889.8|889.2|0
1629877830000|2021-08-25 07:50:30|890|889.3|890|889.4|890|889.4|889.4|889.3|0
1629877840000|2021-08-25 07:50:40||889.5||889.5||889.5||889.5|0
1629877850000|2021-08-25 07:50:50|889.9|889.4|890|889.3|890|889.4|889.9|889.3|0
1629877860000|2021-08-25 07:51:00|889.9||889.9||889.9||889.9||0
1629877880000|2021-08-25 07:51:20|889.8|889|889.3|888.7|889.8|889|889.3|888.7|0
1629877890000|2021-08-25 07:51:30|889.5|888.8|889.6|888.9|889.6|888.9|889.4|888.8|0
1629877900000|2021-08-25 07:51:40|889.7|889|889.8|889.3|890|889.3|889.7|889|0
1629877910000|2021-08-25 07:51:50|889.9|889.4|889.9|889.5|889.9|889.5|889.9|889.4|0
1629877930000|2021-08-25 07:52:10|889.8||889.9||889.9||889.7||0
1629877950000|2021-08-25 07:52:30||889.3||889.5||889.5||889.3|0
1629877960000|2021-08-25 07:52:40|890|889.6|890.6|890|890.9|890.1|890|889.6|0
1629877970000|2021-08-25 07:52:50|890.7||890.7||890.8||890.7||0
1629877990000|2021-08-25 07:53:10|890.8|890.1|890.5|890.1|890.9|890.3|890.5|890.1|0
1629878000000|2021-08-25 07:53:20||890||890||890||890|0
1629878010000|2021-08-25 07:53:30|890.4|890.1|890.9|890.3|891.4|890.8|890.4|890|0
1629878020000|2021-08-25 07:53:40|891|890.2|891|890.2|891|890.2|891|890.1|0
1629878030000|2021-08-25 07:53:50||890.3||890.6||890.6||890.3|0
1629878040000|2021-08-25 07:54:00|890.9|890.7|890.9|890.2|891|890.7|890.6|890.1|0
1629878050000|2021-08-25 07:54:10|890.8|890.3|890.9|890.4|891.2|890.6|890.8|890.3|0
1629878070000|2021-08-25 07:54:30|890.8|890.3|890.9|890.1|891|890.3|890.2|889.6|0
1629878080000|2021-08-25 07:54:40|890.7|890|890.6|890|890.7|890|890.4|890|0
1629878090000|2021-08-25 07:54:50||890.1||890.1||890.1||890.1|0
1629878100000|2021-08-25 07:55:00|890.7|890.2|890.8|890.4|890.8|890.6|890.7|890.2|0
1629878110000|2021-08-25 07:55:10|891|890.5|890.9|890.3|891|890.7|890.7|890.2|0
1629878120000|2021-08-25 07:55:20|891||891||891||891||0
1629878130000|2021-08-25 07:55:30|890.9|890.4|891|890.7|891.4|890.7|890.9|890.4|0
1629878140000|2021-08-25 07:55:40||890.6||890.8||890.8||890.6|0
1629878150000|2021-08-25 07:55:50|891.2|890.9|891.2|890.8|891.7|890.9|891.1|890.8|0
1629878160000|2021-08-25 07:56:00|891.3||891.2||891.3||891.1||0
1629878170000|2021-08-25 07:56:10|891.3||891.3||891.3||891.3||0
1629878180000|2021-08-25 07:56:20||890.9||890.9||890.9||890.9|0
1629878190000|2021-08-25 07:56:30|891.2|890.8|891.2|890.8|891.3|890.8|891.2|890.8|0
1629878200000|2021-08-25 07:56:40|891.3||891.2||891.3||891.2||0
1629878210000|2021-08-25 07:56:50|891.3||891.3||891.3||891.3||0
1629878220000|2021-08-25 07:57:00|891.1|890.6|891.6|891|891.7|891.1|891.1|890.5|0
1629878230000|2021-08-25 07:57:10|891.5|890.9|891.4|890.8|891.5|890.9|891.3|890.8|0
1629878240000|2021-08-25 07:57:20|891.3|890.6|891.1|890.6|891.3|890.6|891.1|890.6|0
1629878250000|2021-08-25 07:57:30|891|890.5|890.7|890.1|891|890.5|890.5|890|0
1629878260000|2021-08-25 07:57:40|890.9|890.2|891|890.4|891.1|890.4|890.9|890.2|0
1629878270000|2021-08-25 07:57:50|891.1|890.5|891.4|890.8|891.5|890.8|891.1|890.5|0
1629878280000|2021-08-25 07:58:00|891.3|890.7|891.3|890.8|891.3|890.9|891.2|890.7|0
1629878290000|2021-08-25 07:58:10||890.9||890.8||890.9||890.8|0
1629878300000|2021-08-25 07:58:20|891.5|891.4|891.5|890.9|891.6|891.4|891.5|890.8|0
1629878320000|2021-08-25 07:58:40|891.2||891.2||891.2||891.2||0
1629878330000|2021-08-25 07:58:50|891.4||891.5||891.7||891.4||0
1629878350000|2021-08-25 07:59:10|891.4|890.8|891.6|890.9|891.6|890.9|891.4|890.8|0
1629878360000|2021-08-25 07:59:20|891.5|890.8|891.5|890.8|891.5|890.8|891.5|890.8|0
1629878380000|2021-08-25 07:59:40|891.6|890.9|890.8|890.3|891.8|891|890.8|890.2|0
1629878390000|2021-08-25 07:59:50|890.7|890.2|890.7|890.4|890.7|890.4|890.7|890.2|0
1629878400000|2021-08-25 08:00:00|890.6|890.2|890.7|890.3|890.8|890.3|890.6|890.1|0
1629878410000|2021-08-25 08:00:10||890.2||890.2||890.2||890.2|0
1629878420000|2021-08-25 08:00:20|890.6|890.1|890.6|890.1|890.6|890.1|890.6|890.1|0
1629878430000|2021-08-25 08:00:30||890.2||890.2||890.2||890.1|0
1629878440000|2021-08-25 08:00:40|890.7||890.7||890.7||890.7||0
1629878450000|2021-08-25 08:00:50|890.6|890.1|890.6|890.1|890.6|890.1|890.6|890.1|0
1629878460000|2021-08-25 08:01:00|890.5|890|890.2|890.1|890.5|890.1|890.2|890|0
1629878470000|2021-08-25 08:01:10|890.4|890|889.6|889|890.4|890|889.6|888.9|0
1629878480000|2021-08-25 08:01:20|889.5|889.1|889.5|889.1|889.5|889.1|889.5|889.1|0
1629878490000|2021-08-25 08:01:30|889.4|889|889.4|889|889.4|889.1|889.4|889|0
1629878500000|2021-08-25 08:01:40|889.3|888.9|889.4|888.8|889.4|889|889.1|888.4|0
1629878510000|2021-08-25 08:01:50|889.3|888.6|889.5|888.9|889.6|889.1|889.3|888.6|0
1629878520000|2021-08-25 08:02:00||889||889||889||889|0
1629878530000|2021-08-25 08:02:10|889.6|889.2|891.2|890.5|891.3|890.5|889.6|889.2|0
1629878550000|2021-08-25 08:02:30|891.3|890.6|892.2|891.4|892.3|891.4|891.3|890.6|0
1629878560000|2021-08-25 08:02:40|892.3|891.5|892.4|891.8|892.5|891.8|892.3|891.5|0
1629878570000|2021-08-25 08:02:50|892.3|891.6|892.3|891.6|892.4|891.6|891.9|891.4|0
1629878590000|2021-08-25 08:03:10|892.4|891.7|893.1|892.4|893.3|892.4|892.4|891.7|0
1629878600000|2021-08-25 08:03:20|893|892.3|892.9|892.3|893|892.3|892.4|892.2|0
1629878610000|2021-08-25 08:03:30|893.1|892.4|893.2|892.8|893.4|893|893.1|892.4|0
1629878630000|2021-08-25 08:03:50|893.1|892.6|893.5|892.9|894|893.3|892.9|892.5|0
1629878640000|2021-08-25 08:04:00|893.4|892.8|892.7|892.2|893.4|892.8|892.6|892|0
1629878650000|2021-08-25 08:04:10|892.8|892.3|893.1|892.6|893.2|892.6|892.8|892.3|0
1629878660000|2021-08-25 08:04:20||892.5||892.5||892.6||892.5|0
1629878670000|2021-08-25 08:04:30|893|892.4|893.2|892.7|893.4|892.7|892.5|892.1|0
1629878680000|2021-08-25 08:04:40|893.4|892.8|893.7|893.2|893.8|893.4|893.3|892.8|0
1629878690000|2021-08-25 08:04:50|893.6|893.1|893.4|892.9|894|893.1|893.4|892.8|0
1629878700000|2021-08-25 08:05:00|893.3|892.7|893|892.6|893.3|892.7|893|892.6|0
1629878710000|2021-08-25 08:05:10|892.9|892.7|892.7|892.4|893|892.7|892.6|892.4|0
1629878730000|2021-08-25 08:05:30|892.6|892.2|892.6|892.2|892.7|892.3|892.5|892|0
1629878740000|2021-08-25 08:05:40|892.7|892.1|892.7|892.3|892.7|892.4|892.6|892.1|0
1629878750000|2021-08-25 08:05:50|892.6|892.4|892.6|892.2|892.7|892.5|892.6|892.2|0
1629878760000|2021-08-25 08:06:00|892.5|892.1|892.5|891.9|892.6|892.1|892.4|891.8|0
1629878780000|2021-08-25 08:06:20|892|892|892.4|891.9|892.5|892|892|891.7|0
1629878790000|2021-08-25 08:06:30|892.3|891.8|892.1|891.6|892.3|891.8|892|891.4|0
1629878800000|2021-08-25 08:06:40||891.5||891.6||891.6||891.5|0
1629878810000|2021-08-25 08:06:50|892|891.4|891.9|891|892|891.4|891.8|891|0
1629878820000|2021-08-25 08:07:00||891.1||891.6||891.6||891.1|0
1629878840000|2021-08-25 08:07:20||891.4||891.1||891.4||891.1|0
1629878870000|2021-08-25 08:07:50|891.8|891.6|891.6|891|891.8|891.6|891.6|891|0
1629878880000|2021-08-25 08:08:00|891.5|890.8|891.3|890.5|891.5|890.8|891.3|890.3|0
1629878900000|2021-08-25 08:08:20|891.2|890.4|891|890.3|891.2|890.4|891|890.3|0
1629878910000|2021-08-25 08:08:30||890.4||890.4||890.4||890.4|0
1629878920000|2021-08-25 08:08:40||890.3||890.3||890.3||890.3|0
1629878930000|2021-08-25 08:08:50|891.2|890.5|890.9|890.5|891.4|890.7|890.9|890.5|0
1629878940000|2021-08-25 08:09:00|891|890.3|890.9|890.5|891.1|890.5|890.8|890.3|0
1629878960000|2021-08-25 08:09:20|890.8||890.8||890.8||890.8||0
1629878970000|2021-08-25 08:09:30|890.9|890.6|891.3|890.5|891.6|891.2|890.9|890.5|0
1629878980000|2021-08-25 08:09:40||890.6||890.6||890.6||890.6|0
1629878990000|2021-08-25 08:09:50||890.7||890.9||890.9||890.7|0
1629879000000|2021-08-25 08:10:00|891.2|890.7|891.3|890.8|891.3|890.8|891.2|890.7|0
1629879010000|2021-08-25 08:10:10|891.2|890.7|891.2|890.7|891.3|890.8|891.2|890.7|0
1629879020000|2021-08-25 08:10:20|891.3|890.8|891.3|891|891.3|891|891.2|890.7|0
1629879030000|2021-08-25 08:10:30||890.9||890.8||890.9||890.7|0
1629879040000|2021-08-25 08:10:40|891.4|890.9|891.6|891.2|892.2|891.3|891.4|890.9|0
1629879050000|2021-08-25 08:10:50|891.5|891.1|891.4|891.1|891.5|891.1|891.4|891.1|0
1629879060000|2021-08-25 08:11:00|891.5|891.2|891.7|891.2|891.8|891.2|891.5|891.2|0
1629879070000|2021-08-25 08:11:10|891.8|891.3|891.8|891.3|891.9|891.3|891.8|891.3|0
1629879080000|2021-08-25 08:11:20|891.9||891.9||891.9||891.9||0
1629879100000|2021-08-25 08:11:40|891.8|890.8|891.4|891.1|891.8|891.4|890.9|890.8|0
1629879110000|2021-08-25 08:11:50|891.3|890.9|891.1|890.4|891.3|890.9|890.9|890.3|0
1629879120000|2021-08-25 08:12:00|891|890.3|892.1|891.2|892.6|891.6|890.9|890.3|0
1629879130000|2021-08-25 08:12:10|892|891.3|892|891.3|892|891.5|892|891.3|0
1629879140000|2021-08-25 08:12:20|892.1|891.4|892.1|891.4|892.1|891.4|892.1|891.4|0
1629879150000|2021-08-25 08:12:30|892.2||892.2||892.2||892.1||0
1629879160000|2021-08-25 08:12:40|892.3|891.5|892.2|891.8|892.3|891.8|892.2|891.5|0
1629879170000|2021-08-25 08:12:50|892.1|891.6|892.3|891.6|892.3|891.6|891.9|891.5|0
1629879180000|2021-08-25 08:13:00|892.2|891.7|892.9|892.3|893.1|892.4|892.2|891.7|0
1629879190000|2021-08-25 08:13:10|892.8|892.2|892.3|891.4|892.8|892.2|892.3|891.3|0
1629879210000|2021-08-25 08:13:30|892.2||892.2||892.2||892.2||0
1629879240000|2021-08-25 08:14:00|892.1||892||892.1||892||0
1629879250000|2021-08-25 08:14:10|892.1|891.5|891.8|891.4|892.1|891.5|891.7|891.2|0
1629879260000|2021-08-25 08:14:20|892||891.8||892||891.8||0
1629879270000|2021-08-25 08:14:30|891.7||891.7||891.7||891.7||0
1629879280000|2021-08-25 08:14:40|891.8||891.7||891.8||891.7||0
1629879290000|2021-08-25 08:14:50|891.6||891.6||891.7||891.6||0
1629879300000|2021-08-25 08:15:00|891.7|891.1|891.1|890.6|891.7|891.1|891.1|890.5|0
1629879310000|2021-08-25 08:15:10|891.3|890.7|891|890.5|891.5|890.9|891|890.4|0
1629879320000|2021-08-25 08:15:20|891.1|890.4|891.3|890.5|891.3|890.5|891.1|890.4|0
1629879330000|2021-08-25 08:15:30|891.2||891.1||891.2||891.1||0
1629879340000|2021-08-25 08:15:40|891|890.6|891.2|890.6|891.2|890.6|891|890.6|0
1629879350000|2021-08-25 08:15:50|891.1|890.7|891.1|890.6|891.1|890.7|891.1|890.6|0
1629879360000|2021-08-25 08:16:00|891|890.5|890.8|890.3|891|890.5|890.7|890.3|0
1629879370000|2021-08-25 08:16:10|890.7|890.2|890.7|890.1|890.7|890.2|890.7|890|0
1629879380000|2021-08-25 08:16:20|890.8|890.3|890.8|890.3|890.8|890.4|890.7|890.3|0
1629879390000|2021-08-25 08:16:30||890.4||890.3||890.4||890.3|0
1629879400000|2021-08-25 08:16:40|890.9|890.4|891.3|890.9|891.6|890.9|890.9|890.4|0
1629879410000|2021-08-25 08:16:50||891||890.9||891||890.9|0
1629879430000|2021-08-25 08:17:10|891.4|891|891.3|890.9|891.4|891.1|891.3|890.9|0
1629879450000|2021-08-25 08:17:30|891.4|891|891.7|891|892|891.1|891.4|890.9|0
1629879480000|2021-08-25 08:18:00|891.6||891.7||891.7||891.5||0
1629879490000|2021-08-25 08:18:10|891.6||891.5||891.6||891.4||0
1629879500000|2021-08-25 08:18:20||891.1||891.1||891.1||891.1|0
1629879510000|2021-08-25 08:18:30|891.6|891.2|892.1|891.5|892.3|891.6|891.6|891.2|0
1629879540000|2021-08-25 08:19:00|892|891.6|891.9|891.5|892.1|891.6|891.6|891.3|0
1629879550000|2021-08-25 08:19:10|891.8|891.3|892.4|891.9|892.5|891.9|891.5|891.3|0
1629879560000|2021-08-25 08:19:20|892.3|891.8|892.3|891.7|892.3|891.8|892.3|891.7|0
1629879570000|2021-08-25 08:19:30|892.4|891.8|892.3|891.7|892.4|891.9|892.3|891.7|0
1629879580000|2021-08-25 08:19:40|892.2|891.5|891.9|891.4|892.2|891.5|891.8|891.2|0
1629879590000|2021-08-25 08:19:50|892|891.5|891.8|891.2|892.2|891.6|891.8|891.2|0
1629879600000|2021-08-25 08:20:00|891.9|891.5|891.9|891.5|891.9|891.5|891.8|891.5|0
1629879620000|2021-08-25 08:20:20|892.1|891.6|892.1|891.8|892.5|891.8|892.1|891.6|0
1629879630000|2021-08-25 08:20:30||891.7||891.7||891.7||891.7|0
1629879660000|2021-08-25 08:21:00|892|891.6|891.7|891.2|892|891.6|891.6|891.2|0
1629879670000|2021-08-25 08:21:10|891.6|891.1|891.5|891.3|891.6|891.3|891.4|890.9|0
1629879680000|2021-08-25 08:21:20|891.6||891.7||891.8||891.5||0
1629879700000|2021-08-25 08:21:40|891.8|891.4|891.8|891.3|891.8|891.4|891.7|891.3|0
1629879710000|2021-08-25 08:21:50|891.5|891.4|892|891.7|892.3|891.8|891.5|891.4|0
1629879720000|2021-08-25 08:22:00|892.2|891.8|892.3|891.9|892.5|892|892.2|891.6|0
1629879740000|2021-08-25 08:22:20||892||892||892||892|0
1629879750000|2021-08-25 08:22:30|892.5|892.1|892.9|892.2|892.9|892.2|892.3|891.9|0
1629879760000|2021-08-25 08:22:40|892.8||892.8||892.9||892.8||0
1629879780000|2021-08-25 08:23:00|892.7|892.3|892.8|892.5|892.8|892.7|892.6|892.3|0
1629879790000|2021-08-25 08:23:10|892.7|892.6|892.8|892.4|892.8|892.7|892.7|892.4|0
1629879800000|2021-08-25 08:23:20|893|892.5|893.1|892.6|893.3|892.6|893|892.5|0
1629879810000|2021-08-25 08:23:30|893|893|893.3|893|893.7|893.1|893|893|0
1629879830000|2021-08-25 08:23:50|893.2|892.8|893.1|892.5|893.2|892.8|892.9|892.4|0
1629879840000|2021-08-25 08:24:00|893.2|892.6|893.1|892.7|893.2|892.7|893.1|892.6|0
1629879850000|2021-08-25 08:24:10|893.2||893.1||893.2||893.1||0
1629879870000|2021-08-25 08:24:30|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.7|0
1629879880000|2021-08-25 08:24:40|893.1|892.6|892.7|892.4|893.1|892.6|892.7|892|0
1629879910000|2021-08-25 08:25:10|892.6|892.2|892.6|892.4|892.6|892.4|892.4|892|0
1629879920000|2021-08-25 08:25:20|892.7|892.5|892.9|892.7|893.4|892.8|892.7|892.5|0
1629879930000|2021-08-25 08:25:30|893.2|892.8|893.2|892.8|893.3|892.8|893.2|892.8|0
1629879960000|2021-08-25 08:26:00|893.1|892.7|892.8|892.6|893.1|892.7|892.7|892.6|0
1629879980000|2021-08-25 08:26:20|892.7|892.4|892.9|892.4|892.9|892.6|892.6|892.4|0
1629879990000|2021-08-25 08:26:30||892.5||892.5||892.5||892.5|0
1629880000000|2021-08-25 08:26:40|892.8||892.9||892.9||892.8||0
1629880020000|2021-08-25 08:27:00|892.8|892.4|892.7|892.3|892.8|892.4|892.5|892.2|0
1629880040000|2021-08-25 08:27:20|892.8|892.4|892.8|892.5|892.9|892.7|892.8|892.4|0
1629880050000|2021-08-25 08:27:30||892.6||892.6||892.6||892.6|0
1629880080000|2021-08-25 08:28:00|892.9|892.7|893.2|892.8|893.3|892.8|892.9|892.7|0
1629880090000|2021-08-25 08:28:10||892.9||892.9||892.9||892.9|0
1629880100000|2021-08-25 08:28:20||893||892.9||893||892.7|0
1629880120000|2021-08-25 08:28:40|893.1|892.8|893.2|892.9|893.2|892.9|893.1|892.8|0
1629880130000|2021-08-25 08:28:50||893||892.9||893||892.8|0
1629880140000|2021-08-25 08:29:00||892.8||892.9||892.9||892.8|0
1629880150000|2021-08-25 08:29:10|893.4|893|893.8|893.3|894|893.4|893.4|893|0
1629880160000|2021-08-25 08:29:20|893.9||893.9||893.9||893.9||0
1629880180000|2021-08-25 08:29:40|894|893.4|894.4|894|894.4|894|894|893.4|0
1629880190000|2021-08-25 08:29:50|894.3|893.9|894.3|893.9|894.3|893.9|894.3|893.9|0
1629880200000|2021-08-25 08:30:00|894.2|893.8|894|893.2|894.2|893.8|894|893.2|0
1629880210000|2021-08-25 08:30:10||893.1||893.1||893.1||893.1|0
1629880220000|2021-08-25 08:30:20|893.8|893|893.5|893|893.8|893|893.5|893|0
1629880230000|2021-08-25 08:30:30|893.6|893.1|893.8|893.1|893.8|893.1|893.6|893.1|0
1629880240000|2021-08-25 08:30:40|893.7|893.3|893.7|893.3|893.7|893.3|893.7|893.3|0
1629880260000|2021-08-25 08:31:00|893.6||893.5||893.6||893.5||0
1629880270000|2021-08-25 08:31:10|893.4|893.1|893.3|893.1|893.6|893.1|893.2|892.8|0
1629880280000|2021-08-25 08:31:20|893.5|893.2|893.3|892.9|893.6|893.2|893.3|892.8|0
1629880290000|2021-08-25 08:31:30|893.5|893|893.5|893|893.7|893.2|893.3|892.9|0
1629880320000|2021-08-25 08:32:00|893.3|892.9|893.4|892.8|893.5|892.9|893.3|892.8|0
1629880330000|2021-08-25 08:32:10||892.9||892.9||892.9||892.8|0
1629880340000|2021-08-25 08:32:20|893.3|892.8|892.7|892.2|893.3|892.8|892.7|892.1|0
1629880350000|2021-08-25 08:32:30|892.6|892.1|892.7|892.4|892.7|892.4|892.6|892|0
1629880360000|2021-08-25 08:32:40|892.8||892.7||892.8||892.7||0
1629880370000|2021-08-25 08:32:50|892.8||892.8||892.8||892.8||0
1629880380000|2021-08-25 08:33:00|892.7|892.2|892.5|892|892.7|892.3|892.5|892|0
1629880400000|2021-08-25 08:33:20|892.4|892.4|892.4|892|892.5|892.4|892.4|892|0
1629880440000|2021-08-25 08:34:00|892.3|891.9|892.2|891.7|892.3|891.9|891.9|891.2|0
1629880450000|2021-08-25 08:34:10|892.1|891.6|892.1|891.6|892.2|891.7|892.1|891.6|0
1629880460000|2021-08-25 08:34:20|892||892||892||891.9||0
1629880470000|2021-08-25 08:34:30|891.9||891.9||891.9||891.9||0
1629880490000|2021-08-25 08:34:50|892|891.7|891.9|891.6|892|891.8|891.9|891.6|0
1629880500000|2021-08-25 08:35:00|892||891.9||892||891.9||0
1629880520000|2021-08-25 08:35:20|891.8||891.7||891.8||891.7||0
1629880530000|2021-08-25 08:35:30|891.6|891.4|891.6|891.2|891.7|891.4|891.4|891.1|0
1629880540000|2021-08-25 08:35:40|891.2|891.1|891.2|891|891.2|891.1|891.2|891|0
1629880560000|2021-08-25 08:36:00|891.1|890.8|892|891.6|892|891.6|891.1|890.6|0
1629880580000|2021-08-25 08:36:20|892.1|891.7|892.4|892|892.6|892|892.1|891.7|0
1629880590000|2021-08-25 08:36:30|892.3|891.8|891.9|891.4|892.4|891.8|891.9|891.3|0
1629880610000|2021-08-25 08:36:50||891.3||891.4||891.4||891.3|0
1629880620000|2021-08-25 08:37:00|891.8|891.3|891.9|891.3|891.9|891.3|891.7|891.1|0
1629880630000|2021-08-25 08:37:10|891.8|891.4|891.9|891.4|891.9|891.4|891.8|891.4|0
1629880640000|2021-08-25 08:37:20||891.5||891.5||891.5||891.5|0
1629880650000|2021-08-25 08:37:30|892.3|891.6|892.3|891.8|892.6|892|892.3|891.6|0
1629880660000|2021-08-25 08:37:40|892.2|891.7|892.9|892.3|893.1|892.4|892.2|891.7|0
1629880670000|2021-08-25 08:37:50|893|892.5|893.2|892.5|893.3|892.5|893|892.5|0
1629880680000|2021-08-25 08:38:00|893.1|892.4|892.5|892|893.1|892.4|892.5|891.9|0
1629880710000|2021-08-25 08:38:30|892.6|892.1|893|892.7|893|892.7|892.6|892.1|0
1629880730000|2021-08-25 08:38:50|892.9|892.6|893|892.6|893|892.6|892.9|892.6|0
1629880740000|2021-08-25 08:39:00||892.7||892.7||892.8||892.7|0
1629880750000|2021-08-25 08:39:10|893.2|892.8|893.3|893|893.7|893|893.2|892.7|0
1629880770000|2021-08-25 08:39:30|893.2|893.1|893.3|893|893.3|893.1|893.2|892.7|0
1629880780000|2021-08-25 08:39:40|893.2||893.3||893.3||893.2||0
1629880790000|2021-08-25 08:39:50|893.4|893.1|893.6|893|893.8|893.3|893.4|893|0
1629880800000|2021-08-25 08:40:00|893.5|892.9|893.8|893.4|893.8|893.4|893.4|892.9|0
1629880810000|2021-08-25 08:40:10|893.6|893.3|893.6|893.3|893.6|893.3|893.6|893.3|0
1629880820000|2021-08-25 08:40:20||893.4||893.3||893.4||893.3|0
1629880830000|2021-08-25 08:40:30||893.4||893.3||893.4||893.3|0
1629880860000|2021-08-25 08:41:00|893.5|893.2|893.8|893.5|894.2|893.5|893.5|893.1|0
1629880870000|2021-08-25 08:41:10|893.7|893.3|893.3|893|893.7|893.3|893.3|893|0
1629880880000|2021-08-25 08:41:20|893.4|893.1|893.6|893|893.8|893.4|893.4|893|0
1629880890000|2021-08-25 08:41:30|893.5|893.1|893.3|893|893.5|893.1|893.3|893|0
1629880900000|2021-08-25 08:41:40||893.1||893||893.1||893|0
1629880910000|2021-08-25 08:41:50|893.5|893.1|893.3|893.2|893.5|893.3|893.3|893|0
1629880920000|2021-08-25 08:42:00|893.5|893.3|893.6|893.4|893.9|893.4|893.4|893.3|0
1629880930000|2021-08-25 08:42:10|893.5||893.6||893.6||893.5||0
1629880950000|2021-08-25 08:42:30|893.5|893.2|893.6|893.2|893.6|893.2|893.4|893.1|0
1629880960000|2021-08-25 08:42:40|893.8|893.3|893.9|893.5|893.9|893.7|893.8|893.3|0
1629880970000|2021-08-25 08:42:50|893.8|893.6|893.9|893.6|893.9|893.6|893.8|893.6|0
1629880980000|2021-08-25 08:43:00|893.8|893.4|893.8|893.4|893.8|893.4|893.6|893.4|0
1629880990000|2021-08-25 08:43:10|893.9|893.5|894|893.7|894|893.7|893.9|893.5|0
1629881000000|2021-08-25 08:43:20|893.9|893.6|894|893.5|894|893.7|893.9|893.4|0
1629881010000|2021-08-25 08:43:30|893.9|893.6|894|893.7|894|893.7|893.9|893.5|0
1629881020000|2021-08-25 08:43:40|893.9|893.5|894|893.5|894|893.5|893.8|893.4|0
1629881030000|2021-08-25 08:43:50|893.9||894||894||893.9||0
1629881040000|2021-08-25 08:44:00|893.9|893.4|893.7|893.1|894|893.5|893.5|893|0
1629881070000|2021-08-25 08:44:30|893.8|893.2|893.8|893.3|893.8|893.3|893.8|893.2|0
1629881080000|2021-08-25 08:44:40|893.7||893.7||893.7||893.7||0
1629881090000|2021-08-25 08:44:50|893.6|893.2|893.5|893|893.6|893.2|893.4|893|0
1629881100000|2021-08-25 08:45:00|893.4|892.9|893.5|892.9|893.5|892.9|893|892.8|0
1629881110000|2021-08-25 08:45:10|893.4|892.8|893.3|892.8|893.4|892.9|893.2|892.8|0
1629881120000|2021-08-25 08:45:20|893.4|892.9|893.5|892.9|893.5|892.9|893.4|892.9|0
1629881130000|2021-08-25 08:45:30||893||893.1||893.1||893|0
1629881140000|2021-08-25 08:45:40|893.4||893.5||893.5||893.4||0
1629881160000|2021-08-25 08:46:00|893.3|893|893.1|892.4|893.4|893|892.8|892.1|0
1629881170000|2021-08-25 08:46:10|893.2|892.5|893.4|892.9|893.4|893|893.2|892.5|0
1629881180000|2021-08-25 08:46:20||893||893.1||893.1||893|0
1629881210000|2021-08-25 08:46:50|893.3||893.4||893.4||893.3||0
1629881230000|2021-08-25 08:47:10|893.5|893.2|893.6|893.2|893.8|893.3|893.5|893.1|0
1629881240000|2021-08-25 08:47:20||893.1||893.1||893.1||893.1|0
1629881250000|2021-08-25 08:47:30|893.5|893.2|893.5|893.1|893.5|893.2|893.5|893.1|0
1629881260000|2021-08-25 08:47:40|893.6|893.2|893.8|893.3|894.1|893.6|893.6|893.2|0
1629881270000|2021-08-25 08:47:50|893.7|893.2|893.3|893.2|893.7|893.4|893.3|893.1|0
1629881280000|2021-08-25 08:48:00|893.2|893.1|894.3|893.7|894.4|893.9|893.2|892.7|0
1629881290000|2021-08-25 08:48:10|894.4|893.8|894.4|894|894.4|894.1|894.4|893.8|0
1629881300000|2021-08-25 08:48:20|894.5|894.1|895|894.4|895|894.4|894.5|894.1|0
1629881310000|2021-08-25 08:48:30|894.9||894.9||894.9||894.9||0
1629881320000|2021-08-25 08:48:40|894.8||894.8||894.8||894.8||0
1629881330000|2021-08-25 08:48:50|894.7|894.2|894.6|894.2|894.7|894.2|894.5|894.2|0
1629881340000|2021-08-25 08:49:00|894.5||894.7||894.7||894.5||0
1629881370000|2021-08-25 08:49:30|894.6|894.3|894.7|894.3|894.7|894.4|894.5|894.2|0
1629881380000|2021-08-25 08:49:40||894.4||894.3||894.4||894.3|0
1629881400000|2021-08-25 08:50:00|894.6|894.2|894.6|894.2|894.7|894.2|894.5|894.2|0
1629881410000|2021-08-25 08:50:10|894.7|894.3|894.7|894.3|894.7|894.3|894.7|894.3|0
1629881420000|2021-08-25 08:50:20|894.8|894.4|894.7|894.4|894.8|894.6|894.7|894.4|0
1629881430000|2021-08-25 08:50:30||894.6||894.5||894.6||894.5|0
1629881440000|2021-08-25 08:50:40|894.6|894.4|894.5|894|894.6|894.4|894.5|894|0
1629881450000|2021-08-25 08:50:50|894.4|893.9|894.1|893.7|894.5|894.1|894.1|893.7|0
1629881460000|2021-08-25 08:51:00|894|893.6|893.8|893.2|894.1|893.6|893.7|893.2|0
1629881470000|2021-08-25 08:51:10|893.9|893.3|894.1|893.5|894.1|893.5|893.9|893.3|0
1629881480000|2021-08-25 08:51:20|894||894.1||894.1||894||0
1629881500000|2021-08-25 08:51:40|894||894.1||894.1||894||0
1629881530000|2021-08-25 08:52:10|894||894||894||894||0
1629881550000|2021-08-25 08:52:30|893.9|893.4|893.9|893.3|893.9|893.4|893.9|893.2|0
1629881560000|2021-08-25 08:52:40|894|893.4|893.9|893.3|894|893.5|893.9|893.3|0
1629881570000|2021-08-25 08:52:50|893.7|893.2|893.6|893.1|893.7|893.2|893.5|893.1|0
1629881580000|2021-08-25 08:53:00|893.5|893.2|893.5|893.2|893.5|893.2|893.3|893.2|0
1629881590000|2021-08-25 08:53:10|893.6|893.3|894.5|893.9|894.7|894|893.6|893.3|0
1629881610000|2021-08-25 08:53:30|894.4|893.8|894.4|893.7|894.4|893.8|894.4|893.7|0
1629881620000|2021-08-25 08:53:40|894.2||894.4||894.4||894.2||0
1629881640000|2021-08-25 08:54:00|894.2||894.3||894.3||894.2||0
1629881650000|2021-08-25 08:54:10|894.2|893.6|894.2|893.5|894.2|893.6|894.2|893.5|0
1629881660000|2021-08-25 08:54:20|894.3|893.6|894.3|893.8|894.3|893.8|894.3|893.6|0
1629881670000|2021-08-25 08:54:30|894.2|893.7|893.9|893.3|894.2|893.7|893.9|893.3|0
1629881680000|2021-08-25 08:54:40|893.8|893.6|894.1|893.5|894.1|893.6|893.8|893.3|0
1629881690000|2021-08-25 08:54:50|894.2|893.6|894.1|893.6|894.2|893.6|894.1|893.6|0
1629881700000|2021-08-25 08:55:00|893.9|893.5|893.6|893.4|894.1|893.5|893.6|893.3|0
1629881710000|2021-08-25 08:55:10|893.8|893.5|894.5|893.8|894.6|893.8|893.8|893.5|0
1629881720000|2021-08-25 08:55:20|894.6|893.9|894.6|894.1|894.6|894.1|894.6|893.9|0
1629881730000|2021-08-25 08:55:30|894.5|894|894.5|893.9|894.5|894|894.5|893.9|0
1629881740000|2021-08-25 08:55:40|894.4|893.8|894|893.8|894.4|893.8|894|893.8|0
1629881760000|2021-08-25 08:56:00|893.9|893.5|894.2|894|894.2|894|893.8|893.3|0
1629881770000|2021-08-25 08:56:10|894.3|894.1|894.7|894.1|894.8|894.2|894.3|894.1|0
1629881780000|2021-08-25 08:56:20|894.6|894|894.6|893.9|894.6|894|894.4|893.8|0
1629881790000|2021-08-25 08:56:30|894.7|894.1|894.7|894.1|894.7|894.1|894.7|894.1|0
1629881820000|2021-08-25 08:57:00|894.6|893.9|894.4|893.9|894.6|893.9|894.4|893.9|0
1629881840000|2021-08-25 08:57:20||894||894.1||894.1||894|0
1629881850000|2021-08-25 08:57:30|894.3|894|894.3|894|894.3|894|894.3|894|0
1629881880000|2021-08-25 08:58:00||894.1||894||894.1||894|0
1629881890000|2021-08-25 08:58:10|894.2|893.9|894.3|893.9|894.3|893.9|894.2|893.9|0
1629881920000|2021-08-25 08:58:40|894.2|894.1|894.3|894.1|894.3|894.1|894.2|894.1|0
1629881930000|2021-08-25 08:58:50|894.2|893.9|893.6|893|894.2|893.9|893.6|892.8|0
1629881940000|2021-08-25 08:59:00||892.9||892.8||892.9||892.8|0
1629881950000|2021-08-25 08:59:10|893.5|892.7|893.3|892.7|893.5|892.7|893.3|892.7|0
1629881960000|2021-08-25 08:59:20|893.5|893|894|893.4|894|893.4|893.5|893|0
1629882000000|2021-08-25 09:00:00|893.9||893.7||893.9||893.7||0
1629882010000|2021-08-25 09:00:10|893.6|893.1|892.7|892.3|893.6|893.1|892.7|892.2|0
1629882030000|2021-08-25 09:00:30|892.9|892.4|892.9|892.6|892.9|892.6|892.9|892.4|0
1629882040000|2021-08-25 09:00:40|893|892.7|893|892.6|893|892.9|892.9|892.6|0
1629882050000|2021-08-25 09:00:50|893.3|892.7|893.1|892.6|893.4|892.7|893.1|892.6|0
1629882070000|2021-08-25 09:01:10|892.4|892.3|892.5|892|893.1|892.6|892.3|891.9|0
1629882080000|2021-08-25 09:01:20|892.7|892.1|892.6|892|893|892.4|892.2|892|0
1629882090000|2021-08-25 09:01:30||892.2||892.2||892.2||892.2|0
1629882100000|2021-08-25 09:01:40|892.2|892.3|892.4|892|892.6|892.3|892.2|891.6|0
1629882110000|2021-08-25 09:01:50|892.3||892.3||892.3||892.3||0
1629882120000|2021-08-25 09:02:00|892.2|891.8|892.4|891.7|892.4|891.8|892.1|891.6|0
1629882130000|2021-08-25 09:02:10|892.2||892.2||892.2||892.2||0
1629882150000|2021-08-25 09:02:30|892.1|891.6|892.1|891.6|892.1|891.6|892.1|891.4|0
1629882160000|2021-08-25 09:02:40|892|891.5|892.1|891.4|892.1|891.5|891.8|891.4|0
1629882170000|2021-08-25 09:02:50|892.2|891.5|892.2|891.7|892.2|891.9|892|891.5|0
1629882180000|2021-08-25 09:03:00|892.1|891.6|892.2|891.7|892.2|891.8|892.1|891.6|0
1629882210000|2021-08-25 09:03:30|892.3|891.8|892.7|892.2|892.7|892.2|892.3|891.8|0
1629882240000|2021-08-25 09:04:00|892.6|892.1|893.6|893.2|894|893.2|892.3|892|0
1629882250000|2021-08-25 09:04:10|893.8|893.3|894|893.4|894|893.5|893.8|893.3|0
1629882260000|2021-08-25 09:04:20|893.9|893.5|893.7|893.3|893.9|893.5|893.7|893.3|0
1629882270000|2021-08-25 09:04:30|893.6|893.2|893.2|892.7|893.6|893.2|893.2|892.6|0
1629882280000|2021-08-25 09:04:40|893.1|892.6|893|892.3|893.1|892.6|893|892.3|0
1629882300000|2021-08-25 09:05:00|892.9|892.4|893|892.5|893.1|892.8|892.8|892.4|0
1629882310000|2021-08-25 09:05:10||892.7||892.7||892.7||892.7|0
1629882320000|2021-08-25 09:05:20|892.9||893||893||892.9||0
1629882330000|2021-08-25 09:05:30|892.9|893|893|892.7|893.1|893|892.9|892.7|0
1629882340000|2021-08-25 09:05:40|892.9|892.5|892.9|892.2|892.9|892.5|892.7|892.1|0
1629882350000|2021-08-25 09:05:50||892.5||892.6||892.6||892.5|0
1629882360000|2021-08-25 09:06:00|892.8|892.5|892.9|892.6|892.9|892.6|892.7|892.5|0
1629882370000|2021-08-25 09:06:10|893|892.7|893.5|893.2|893.6|893.3|893|892.6|0
1629882380000|2021-08-25 09:06:20|893.7|893.3|894|893.5|894|893.5|893.7|893.3|0
1629882390000|2021-08-25 09:06:30||893.6||893.6||893.6||893.6|0
1629882400000|2021-08-25 09:06:40|894.1|893.7|894.3|893.8|894.3|893.8|894.1|893.7|0
1629882410000|2021-08-25 09:06:50|894.4|893.9|894.6|894.1|894.7|894.1|894.4|893.9|0
1629882420000|2021-08-25 09:07:00|894.5|894|894.5|894|894.5|894|894.5|893.9|0
1629882430000|2021-08-25 09:07:10|894.6|894.2|894.5|894.3|894.6|894.4|894.4|894.2|0
1629882440000|2021-08-25 09:07:20|894.6|894.4|894.9|894.3|895|894.5|894.6|894.2|0
1629882450000|2021-08-25 09:07:30|894.8|894.4|894.9|894.5|894.9|894.5|894.8|894.4|0
1629882460000|2021-08-25 09:07:40|894.8|894.4|894.8|894.5|895|894.5|894.7|894.3|0
1629882480000|2021-08-25 09:08:00|895|894.6|894.4|894|895|894.7|894.2|894|0
1629882490000|2021-08-25 09:08:10|894.5|894.1|894.5|894|894.6|894.1|894.5|894|0
1629882500000|2021-08-25 09:08:20||894.1||894.1||894.1||894.1|0
1629882540000|2021-08-25 09:09:00|894.4|894|894.3|894|894.4|894|894.2|894|0
1629882550000|2021-08-25 09:09:10|894.4||894.3||894.4||894.3||0
1629882570000|2021-08-25 09:09:30|894.4|894.1|894.4|894.3|894.5|894.3|894.3|894|0
1629882580000|2021-08-25 09:09:40|894.3|894.1|894.4|894|894.4|894.1|894.3|894|0
1629882590000|2021-08-25 09:09:50|894.3|894.1|894.5|894|894.6|894.2|894.3|894|0
1629882600000|2021-08-25 09:10:00|894.4|894.1|894.4|894|894.4|894.1|894.4|894|0
1629882610000|2021-08-25 09:10:10|894.3|893.9|894.2|893.9|894.3|893.9|894|893.9|0
1629882620000|2021-08-25 09:10:20|894.1||894.1||894.2||894.1||0
1629882630000|2021-08-25 09:10:30|894.2|894|894.3|894|894.3|894.2|894.1|893.9|0
1629882640000|2021-08-25 09:10:40||894.2||894.2||894.2||894.2|0
1629882660000|2021-08-25 09:11:00|894.4|894.1|894.4|894.1|894.6|894.2|894.1|893.9|0
1629882680000|2021-08-25 09:11:20|894.3|894|894.3|893.9|894.3|894|894.3|893.9|0
1629882690000|2021-08-25 09:11:30|894.4|894|894.4|893.9|894.4|894|894.4|893.9|0
1629882700000|2021-08-25 09:11:40|894.3|894|894.6|894.2|894.6|894.2|894.2|893.9|0
1629882720000|2021-08-25 09:12:00|894.5|894.1|894.5|894.1|894.5|894.2|894.5|894.1|0
1629882730000|2021-08-25 09:12:10|894.6|894.2|894.9|894.4|895|894.6|894.6|894.2|0
1629882740000|2021-08-25 09:12:20|894.2|894.1|894.7|894.2|894.9|894.2|894.2|894.1|0
1629882750000|2021-08-25 09:12:30|894.1|894|894.6|894.2|894.7|894.2|894.1|893.9|0
1629882760000|2021-08-25 09:12:40|894.7|894.1|894.7|894|894.7|894.1|894.7|893.9|0
1629882770000|2021-08-25 09:12:50||894.2||894.2||894.2||894.2|0
1629882780000|2021-08-25 09:13:00|894.6|894.3|894.6|894.3|894.7|894.3|894.6|894.3|0
1629882790000|2021-08-25 09:13:10||894.4||894.4||894.4||894.4|0
1629882800000|2021-08-25 09:13:20|894.7|894.5|894.8|894.3|895|894.7|894.7|894.2|0
1629882810000|2021-08-25 09:13:30|894.9|894.4|894.9|894.6|894.9|894.6|894.9|894.4|0
1629882820000|2021-08-25 09:13:40|895|894.5|895|894.5|895|894.5|895|894.5|0
1629882830000|2021-08-25 09:13:50|894.9|894.4|894.9|894.4|894.9|894.4|894.9|894.4|0
1629882860000|2021-08-25 09:14:20|894.8|894.2|894.5|894.2|894.8|894.3|894.4|894.2|0
1629882870000|2021-08-25 09:14:30|894.4||894.5||894.5||894.4||0
1629882880000|2021-08-25 09:14:40||894.3||894.3||894.3||894.3|0
1629882890000|2021-08-25 09:14:50|894.4|894.2|894.4|894.1|894.4|894.2|894.3|894.1|0
1629882900000|2021-08-25 09:15:00|894.3|894|894.4|894.1|894.5|894.1|894.2|894|0
1629882910000|2021-08-25 09:15:10|894.5|894|894.6|894.4|894.6|894.5|894.4|894|0
1629882920000|2021-08-25 09:15:20||894.3||894.4||894.4||894.3|0
1629882930000|2021-08-25 09:15:30|894.5||894.6||894.6||894.5||0
1629882950000|2021-08-25 09:15:50|894.9|894.5|894.9|894.3|895|894.7|894.5|894.2|0
1629882980000|2021-08-25 09:16:20|895|894.6|895.9|895.3|895.9|895.3|895|894.6|0
1629882990000|2021-08-25 09:16:30|895.8||895.8||895.8||895.8||0
1629883000000|2021-08-25 09:16:40|895.1|895|895.7|895.3|895.7|895.3|895.1|895|0
1629883010000|2021-08-25 09:16:50||895.4||895.2||895.5||895.2|0
1629883020000|2021-08-25 09:17:00|895.6|895.1|895.5|895.2|895.6|895.2|895.3|895.1|0
1629883030000|2021-08-25 09:17:10|895.4|895.1|895.5|895.2|895.5|895.3|895.4|895.1|0
1629883050000|2021-08-25 09:17:30|895.1|895.3|895.5|895.2|895.5|895.4|895.1|895|0
1629883060000|2021-08-25 09:17:40|895.6|895.3|895.8|895.3|895.9|895.5|895.6|895.2|0
1629883080000|2021-08-25 09:18:00|895.7|895.2|895.6|895.2|895.7|895.2|895.5|894.9|0
1629883090000|2021-08-25 09:18:10|895.7|895.3|895.8|895.3|895.8|895.3|895.7|895.3|0
1629883100000|2021-08-25 09:18:20|895.9|895.4|895.9|895.4|896|895.7|895.8|895.4|0
1629883110000|2021-08-25 09:18:30|896|895.3|896|895.3|896|895.3|896|895.3|0
1629883120000|2021-08-25 09:18:40|895.9||896||896||895.9||0
1629883140000|2021-08-25 09:19:00|895.9||895.9||895.9||895.9||0
1629883150000|2021-08-25 09:19:10||895.4||895.4||895.4||895.4|0
1629883160000|2021-08-25 09:19:20||895.5||895.5||895.5||895.5|0
1629883180000|2021-08-25 09:19:40|895.8|895.4|895.8|895.4|895.8|895.4|895.8|895.4|0
1629883190000|2021-08-25 09:19:50|895.9|895.5|895.9|895.5|895.9|895.5|895.9|895.5|0
1629883220000|2021-08-25 09:20:20||895.6||895.6||895.6||895.6|0
1629883230000|2021-08-25 09:20:30|896|895.7|895.8|895.5|896|895.8|895.5|895.2|0
1629883240000|2021-08-25 09:20:40|895.9|895.6|895.8|895.5|895.9|895.6|895.8|895.5|0
1629883250000|2021-08-25 09:20:50|895.9|895.6|895.8|895.5|895.9|895.6|895.8|895.5|0
1629883260000|2021-08-25 09:21:00|895.9||895.8||895.9||895.8||0
1629883270000|2021-08-25 09:21:10|895.9||895.7||895.9||895.7||0
1629883280000|2021-08-25 09:21:20|895.6|895.3|895.8|895.5|895.8|895.5|895.5|895.3|0
1629883310000|2021-08-25 09:21:50|895.7|895.4|895.4|895.1|895.8|895.4|895.3|894.8|0
1629883320000|2021-08-25 09:22:00|895.3|894.9|895.4|894.9|895.4|894.9|895.3|894.8|0
1629883330000|2021-08-25 09:22:10|895.3|894.7|895.3|894.7|895.3|894.7|895.3|894.7|0
1629883340000|2021-08-25 09:22:20||894.9||894.9||894.9||894.9|0
1629883380000|2021-08-25 09:23:00|895.2|895|895.3|895|895.3|895.1|895.2|895|0
1629883400000|2021-08-25 09:23:20|895.4|895.1|895.4|895.2|895.4|895.2|895.4|895.1|0
1629883410000|2021-08-25 09:23:30||895.1||895.1||895.1||895.1|0
1629883420000|2021-08-25 09:23:40|895.6|895.2|895.7|895.2|895.8|895.4|895.6|895.2|0
1629883440000|2021-08-25 09:24:00|895.6|895.1|895.7|895.2|895.7|895.2|895.5|895.1|0
1629883450000|2021-08-25 09:24:10|895.6|895.3|895.6|895.3|895.6|895.3|895.6|895.3|0
1629883460000|2021-08-25 09:24:20|895.7|895.4|895.9|895.5|896|895.6|895.7|895.3|0
1629883500000|2021-08-25 09:25:00|895.8|895.3|895.7|895.3|895.8|895.3|895.5|895.3|0
1629883510000|2021-08-25 09:25:10|895.8|895.4|895.8|895.4|895.8|895.4|895.7|895.4|0
1629883520000|2021-08-25 09:25:20||895.5||895.5||895.5||895.5|0
1629883530000|2021-08-25 09:25:30||895.6||895.6||895.6||895.6|0
1629883550000|2021-08-25 09:25:50|895.7|895.5|895.7|895.5|895.7|895.6|895.6|895.2|0
1629883560000|2021-08-25 09:26:00|895.8|895.6|895.8|895.6|895.8|895.6|895.7|895.6|0
1629883570000|2021-08-25 09:26:10|895.9|895.7|896|895.7|896|895.8|895.9|895.6|0
1629883580000|2021-08-25 09:26:20|895.8|895.6|895.8|895.6|895.8|895.6|895.7|895.6|0
1629883590000|2021-08-25 09:26:30|896|895.7|896.7|896|896.7|896|896|895.7|0
1629883600000|2021-08-25 09:26:40|896.8||896.8||896.8||896.8||0
1629883620000|2021-08-25 09:27:00|896.7|896.1|896.7|896.3|896.7|896.3|896.7|896.1|0
1629883630000|2021-08-25 09:27:10|896.8|896.4|897.5|897|897.5|897|896.8|896.4|0
1629883640000|2021-08-25 09:27:20|897.6||897.8||897.8||897.6||0
1629883650000|2021-08-25 09:27:30|897.9|897.1|898.3|897.5|898.5|897.9|897.9|897.1|0
1629883660000|2021-08-25 09:27:40||897.6||897.6||897.8||897.6|0
1629883670000|2021-08-25 09:27:50|898.4|897.7|898|897.6|898.4|898|898|897.6|0
1629883680000|2021-08-25 09:28:00|897.9|897.5|898.4|898|898.4|898|897.6|897.1|0
1629883690000|2021-08-25 09:28:10|897.9|897.8|898.3|897.8|898.4|897.9|897.9|897.6|0
1629883720000|2021-08-25 09:28:40|898.2|897.6|897.8|897.6|898.2|897.6|897.7|897.2|0
1629883730000|2021-08-25 09:28:50|897.9|897.7|898.5|898|898.6|898.4|897.9|897.7|0
1629883740000|2021-08-25 09:29:00||897.9||897.8||897.9||897.8|0
1629883750000|2021-08-25 09:29:10|898.4|897.6|898.2|897.6|898.4|897.6|898.2|897.6|0
1629883760000|2021-08-25 09:29:20|898.1||898||898.1||897.9||0
1629883770000|2021-08-25 09:29:30|898.1||898||898.1||898||0
1629883790000|2021-08-25 09:29:50|898.1|897.7|898|897.6|898.1|897.7|898|897.6|0
1629883800000|2021-08-25 09:30:00|897.8|897.7|898|897.7|898.1|897.8|897.8|897.6|0
1629883810000|2021-08-25 09:30:10|898.1|897.6|898|897.8|898.1|897.8|898|897.6|0
1629883820000|2021-08-25 09:30:20|897.9|897.6|897.8|897.5|897.9|897.6|897.6|897.1|0
1629883840000|2021-08-25 09:30:40|897.7||897.7||897.7||897.7||0
1629883890000|2021-08-25 09:31:30|897.8|897.6|897.6|897.3|897.8|897.6|897.6|897.3|0
1629883900000|2021-08-25 09:31:40|897.5|897.2|897.7|897.3|897.8|897.5|897.4|897.2|0
1629883920000|2021-08-25 09:32:00|897.8|897.4|897.8|897.4|897.8|897.4|897.7|897.4|0
1629883930000|2021-08-25 09:32:10|897.7|897.5|897.7|897.5|897.8|897.5|897.7|897.5|0
1629883940000|2021-08-25 09:32:20|897.8|897.6|898.2|897.8|898.2|897.8|897.8|897.6|0
1629883950000|2021-08-25 09:32:30|898.3|897.9|898.7|898.2|898.7|898.3|898.3|897.9|0
1629883960000|2021-08-25 09:32:40|898.6||898.5||898.6||898.4||0
1629883970000|2021-08-25 09:32:50|898.4||898.4||898.4||898.4||0
1629883980000|2021-08-25 09:33:00|898.3|898|898|897.6|898.3|898|898|897.6|0
1629883990000|2021-08-25 09:33:10|897.9|897.7|897.9|897.5|898|897.7|897.9|897.5|0
1629884000000|2021-08-25 09:33:20|898|897.6|898|897.6|898|897.7|898|897.6|0
1629884010000|2021-08-25 09:33:30|897.9||897.9||897.9||897.9||0
1629884020000|2021-08-25 09:33:40|898|897.7|898.4|897.9|898.4|898|898|897.7|0
1629884030000|2021-08-25 09:33:50|898.7|898|898.6|898.2|898.7|898.2|898.4|898|0
1629884040000|2021-08-25 09:34:00|898.7|898.1|898.7|898.2|898.8|898.2|898.7|898.1|0
1629884060000|2021-08-25 09:34:20|898.8|898.3|898.9|898.4|899|898.5|898.7|898.3|0
1629884080000|2021-08-25 09:34:40||898.3||898.2||898.3||898.2|0
1629884090000|2021-08-25 09:34:50|898.8||898.7||898.8||898.6||0
1629884110000|2021-08-25 09:35:10|898.6||898.6||898.6||898.4||0
1629884120000|2021-08-25 09:35:20|898.7|898.3|899|898.7|899|898.7|898.7|898.3|0
1629884130000|2021-08-25 09:35:30|899.1|898.8|899.3|898.9|899.5|899|899.1|898.7|0
1629884140000|2021-08-25 09:35:40|899.2|898.7|899.3|898.9|899.3|899.1|899|898.5|0
1629884150000|2021-08-25 09:35:50|899.4|899|899.5|899|899.6|899|899.4|899|0
1629884170000|2021-08-25 09:36:10|899.4||899.4||899.4||899.3||0
1629884180000|2021-08-25 09:36:20|899.5||899.5||899.5||899.5||0
1629884200000|2021-08-25 09:36:40|899.6|899.1|899.5|899.3|899.9|899.4|899.5|899.1|0
1629884210000|2021-08-25 09:36:50|900|899.4|899.8|899.3|900|899.5|899.8|899.3|0
1629884220000|2021-08-25 09:37:00|899.5|899.2|899.4|899.3|899.5|899.3|899.3|899.1|0
1629884230000|2021-08-25 09:37:10|899.3|899.1|899.3|899|899.4|899.1|899.2|898.9|0
1629884250000|2021-08-25 09:37:30|899.4|899.1|899.8|899.3|899.8|899.4|899.4|899.1|0
1629884260000|2021-08-25 09:37:40|899.7|899.2|899.6|899.2|899.7|899.2|899.6|899.2|0
1629884270000|2021-08-25 09:37:50||899.1||899.1||899.1||899.1|0
1629884280000|2021-08-25 09:38:00|899.5||899.4||899.5||899.4||0
1629884290000|2021-08-25 09:38:10|899.5||899.4||899.5||899.4||0
1629884300000|2021-08-25 09:38:20|899.3|899|899.2|898.9|899.3|899|899.2|898.9|0
1629884320000|2021-08-25 09:38:40|899.3|899|899.8|899.5|900|899.5|899.3|899|0
1629884330000|2021-08-25 09:38:50||899.6||899.6||899.6||899.6|0
1629884340000|2021-08-25 09:39:00|899.7|899.5|899.7|899.2|899.7|899.5|899.7|899.2|0
1629884350000|2021-08-25 09:39:10|899.6|899.1|899.5|899.3|899.6|899.3|899.5|899|0
1629884360000|2021-08-25 09:39:20|899.4||899.5||899.5||899.4||0
1629884370000|2021-08-25 09:39:30|899.4|899.1|899.4|899.1|899.5|899.3|899.3|898.9|0
1629884380000|2021-08-25 09:39:40|899.5||899.5||899.5||899.5||0
1629884390000|2021-08-25 09:39:50|899.4|899.2|899.4|899.1|899.5|899.2|899.4|899.1|0
1629884400000|2021-08-25 09:40:00|899.3|899|899.2|898.9|899.3|899|899.2|898.9|0
1629884410000|2021-08-25 09:40:10|899|899|899.2|898.8|899.2|899|898.9|898.6|0
1629884420000|2021-08-25 09:40:20|899.1|898.7|899.1|898.7|899.1|898.7|899.1|898.6|0
1629884430000|2021-08-25 09:40:30|899|898.6|898.9|898.3|899|898.6|898.9|898.3|0
1629884440000|2021-08-25 09:40:40|899|898.4|899.1|898.5|899.1|898.5|899|898.4|0
1629884460000|2021-08-25 09:41:00|899||899.1||899.1||899||0
1629884480000|2021-08-25 09:41:20|899.2|898.9|899.2|898.9|899.2|899|899.2|898.9|0
1629884490000|2021-08-25 09:41:30|899.3|899|899.4|899.1|899.4|899.2|899.3|898.9|0
1629884500000|2021-08-25 09:41:40|899.5|899.2|899.9|899.4|900|899.5|899.5|899.2|0
1629884520000|2021-08-25 09:42:00|900|899.5|900|899.6|900|899.6|900|899.5|0
1629884530000|2021-08-25 09:42:10|899.9|899.7|899.9|899.5|899.9|899.7|899.9|899.5|0
1629884540000|2021-08-25 09:42:20|899.8|899.6|900|899.5|900|899.6|899.7|899.4|0
1629884550000|2021-08-25 09:42:30|900.1|899.6|900.3|899.9|900.4|899.9|900.1|899.6|0
1629884560000|2021-08-25 09:42:40|900.5|900|900.4|900.1|900.9|900.2|900.4|900|0
1629884570000|2021-08-25 09:42:50|900.3|900|900.2|899.7|900.4|900.1|900|899.6|0
1629884590000|2021-08-25 09:43:10|899.7|899.6|899.9|899.3|900.2|899.6|899.4|899.1|0
1629884600000|2021-08-25 09:43:20|899.8|899.2|899.7|899.2|899.8|899.2|899.6|899.1|0
1629884610000|2021-08-25 09:43:30||899.1||899.1||899.1||899.1|0
1629884620000|2021-08-25 09:43:40|899.8|899.2|899.7|899.2|899.8|899.3|899.6|899.1|0
1629884650000|2021-08-25 09:44:10|899.8|899.3|899.8|899.3|899.8|899.3|899.8|899.3|0
1629884660000|2021-08-25 09:44:20|899.7||899.7||899.7||899.7||0
1629884680000|2021-08-25 09:44:40|899.9|899.2|899.9|899.6|899.9|899.7|899.9|899.2|0
1629884690000|2021-08-25 09:44:50|900|899.7|900.1|899.9|900.4|900|900|899.7|0
1629884700000|2021-08-25 09:45:00||899.8||899.7||899.8||899.6|0
1629884720000|2021-08-25 09:45:20|900|899.6|900|899.6|900|899.6|900|899.6|0
1629884730000|2021-08-25 09:45:30|899.9|899.7|900|899.7|900|899.7|899.7|899.7|0
1629884740000|2021-08-25 09:45:40|900.2|899.8|900.2|899.8|900.2|899.9|900.2|899.8|0
1629884750000|2021-08-25 09:45:50|900.1|899.7|900.1|899.6|900.1|899.7|900.1|899.6|0
1629884760000|2021-08-25 09:46:00|900.2|899.7|900.2|899.9|900.2|900.1|900.2|899.7|0
1629884780000|2021-08-25 09:46:20|900.5|900|901|900.2|901|900.2|900.5|900|0
1629884790000|2021-08-25 09:46:30|900.9|900.3|900.8|900.2|900.9|900.5|900.7|900.2|0
1629884800000|2021-08-25 09:46:40|900.7||900.8||900.8||900.7||0
1629884820000|2021-08-25 09:47:00|900.7||900.7||900.7||900.7||0
1629884830000|2021-08-25 09:47:10||900.4||900.4||900.4||900.4|0
1629884850000|2021-08-25 09:47:30|900.8|900.5|900.6|900.4|900.8|900.5|900.4|900.2|0
1629884860000|2021-08-25 09:47:40|900.5||900.5||900.6||900.5||0
1629884880000|2021-08-25 09:48:00|900.4|900.2|900.1|899.5|900.4|900.2|899.9|899.4|0
1629884890000|2021-08-25 09:48:10|900|899.4|899.4|899|900|899.4|899.4|899|0
1629884900000|2021-08-25 09:48:20|899.6|899.1|899.8|899.3|899.8|899.3|899.6|899.1|0
1629884910000|2021-08-25 09:48:30|899.7|899.2|899.7|899.2|899.8|899.2|899.6|899.2|0
1629884920000|2021-08-25 09:48:40||899.3||899.3||899.3||899.3|0
1629884930000|2021-08-25 09:48:50|899.6|899.2|899.8|899.4|899.8|899.4|899.4|899|0
1629884940000|2021-08-25 09:49:00||899.5||899.4||899.6||899.3|0
1629884950000|2021-08-25 09:49:10|899.7|899.3|899.6|899.3|899.8|899.4|899.6|899.3|0
1629884970000|2021-08-25 09:49:30|899.5|899.2|899.6|899.1|899.6|899.2|899.3|899|0
1629884980000|2021-08-25 09:49:40|899.5|899|899.5|899|899.5|899|899.5|899|0
1629885000000|2021-08-25 09:50:00|899.3||899.3||899.3||899.3||0
1629885020000|2021-08-25 09:50:20|899.4|899.1|899.6|899.3|899.8|899.3|899.4|899.1|0
1629885030000|2021-08-25 09:50:30|899.8|899.4|900|899.5|900|899.6|899.8|899.4|0
1629885040000|2021-08-25 09:50:40|899.9|899.4|899.9|899.2|899.9|899.4|899.9|899.2|0
1629885050000|2021-08-25 09:50:50|899.8|899.1|899.4|899|899.8|899.1|899.4|899|0
1629885060000|2021-08-25 09:51:00||899.2||899.2||899.2||899.2|0
1629885070000|2021-08-25 09:51:10|899.3|899.1|898.8|898.3|899.3|899.1|898.5|898.2|0
1629885090000|2021-08-25 09:51:30|898.7|898.2|898.7|898|898.7|898.2|898.7|897.9|0
1629885100000|2021-08-25 09:51:40||898.2||898.2||898.2||898.2|0
1629885110000|2021-08-25 09:51:50||898.3||898.3||898.3||898.3|0
1629885120000|2021-08-25 09:52:00|898.6|898.2|898.6|898.3|898.6|898.3|898.6|898.2|0
1629885150000|2021-08-25 09:52:30|898.5|898.2|898.2|897.9|898.6|898.2|898.2|897.9|0
1629885160000|2021-08-25 09:52:40|898.3||898.3||898.3||898.3||0
1629885170000|2021-08-25 09:52:50|898.2|898|898.2|897.8|898.2|898|898.2|897.7|0
1629885220000|2021-08-25 09:53:40|898.3|897.9|898.3|898.1|898.3|898.2|898.3|897.9|0
1629885230000|2021-08-25 09:53:50|898.4|898.2|898.9|898.3|898.9|898.4|898.4|898.2|0
1629885240000|2021-08-25 09:54:00|898.8|898.2|898.7|898.3|898.8|898.3|898.7|898.2|0
1629885250000|2021-08-25 09:54:10||898.4||898.4||898.4||898.4|0
1629885270000|2021-08-25 09:54:30||898.5||898.3||898.5||898.3|0
1629885280000|2021-08-25 09:54:40|898.6|898.4|898.7|898.6|898.7|898.6|898.6|898.4|0
1629885300000|2021-08-25 09:55:00|898.6|898.5|898.7|898.6|898.7|898.6|898.6|898.5|0
1629885310000|2021-08-25 09:55:10|898.9|898.7|899|898.6|899|898.7|898.9|898.6|0
1629885320000|2021-08-25 09:55:20|898.9||898.9||899||898.9||0
1629885350000|2021-08-25 09:55:50||898.7||898.7||898.7||898.7|0
1629885380000|2021-08-25 09:56:20|899|898.8|899.3|898.7|899.6|899.2|899|898.6|0
1629885390000|2021-08-25 09:56:30|899.4|898.8|900|899.8|900.3|899.9|899.4|898.8|0
1629885400000|2021-08-25 09:56:40|900.2|899.9|900.6|900.2|900.7|900.2|900.2|899.8|0
1629885410000|2021-08-25 09:56:50|900.7|900.3|900.8|900.6|901.3|901|900.7|900.3|0
1629885420000|2021-08-25 09:57:00|900.7|900.5|901.3|900.9|901.3|900.9|900.7|900.5|0
1629885430000|2021-08-25 09:57:10|901.2|900.8|900.9|900.5|901.2|900.9|900.8|900.5|0
1629885440000|2021-08-25 09:57:20|900.8|900.3|900.7|900.5|900.8|900.5|900.5|900|0
1629885500000|2021-08-25 09:58:20|900.6|900.4|900.1|899.9|900.6|900.4|900.1|899.6|0
1629885510000|2021-08-25 09:58:30|900.2|900|900.8|900.2|900.8|900.2|900.2|900|0
1629885520000|2021-08-25 09:58:40|900.7|900.1|900.6|900|900.7|900.2|900.6|899.8|0
1629885530000|2021-08-25 09:58:50|900.5||900.4||900.5||900.4||0
1629885540000|2021-08-25 09:59:00|900.3|900.2|900.1|899.8|900.3|900.2|900.1|899.8|0
1629885550000|2021-08-25 09:59:10|900|899.7|900.8|900.1|900.8|900.1|899.8|899.4|0
1629885560000|2021-08-25 09:59:20|900.7||900.7||900.7||900.6||0
1629885570000|2021-08-25 09:59:30|900.6|900.2|900.5|900.2|900.7|900.4|900.5|899.9|0
1629885590000|2021-08-25 09:59:50|900.4|900.1|900.4|900.1|900.4|900.1|900.4|900.1|0
1629885600000|2021-08-25 10:00:00|900.3|899.9|900|899.5|900.3|899.9|900|899.4|0
1629885610000|2021-08-25 10:00:10|899.9|899.4|900.3|899.9|900.4|900.1|899.8|899.4|0
1629885620000|2021-08-25 10:00:20|900.4|900|900.3|899.9|900.4|900|900.3|899.9|0
1629885640000|2021-08-25 10:00:40|900.1|899.7|900.3|899.5|900.3|899.7|900|899.4|0
1629885650000|2021-08-25 10:00:50|900.2|899.6|900.2|899.5|900.2|899.7|900.2|899.5|0
1629885660000|2021-08-25 10:01:00||899.7||899.7||899.7||899.7|0
1629885670000|2021-08-25 10:01:10|900.1|899.6|899.8|899.2|900.1|899.7|899.8|899.1|0
1629885680000|2021-08-25 10:01:20|899.9|899.3|900.2|899.8|900.2|899.8|899.9|899.3|0
1629885690000|2021-08-25 10:01:30|900.3|899.9|900.5|900.1|900.8|900.3|900|899.9|0
1629885700000|2021-08-25 10:01:40||900||899.9||900||899.9|0
1629885720000|2021-08-25 10:02:00||900||900.1||900.1||900|0
1629885730000|2021-08-25 10:02:10|900.4|900|900.1|900|900.5|900|900.1|900|0
1629885750000|2021-08-25 10:02:30||899.8||899.8||899.8||899.7|0
1629885760000|2021-08-25 10:02:40||900||900||900||900|0
1629885770000|2021-08-25 10:02:50|900.3|900.1|900.6|900|900.6|900.1|900.3|900|0
1629885780000|2021-08-25 10:03:00||900.1||900||900.1||900|0
1629885790000|2021-08-25 10:03:10|900|899.9|900|899.8|900.6|900.2|900|899.7|0
1629885800000|2021-08-25 10:03:20|900.2|899.9|900.1|899.8|900.5|900|900|899.8|0
1629885810000|2021-08-25 10:03:30||899.9||899.9||899.9||899.9|0
1629885830000|2021-08-25 10:03:50|900||900||900||900||0
1629885840000|2021-08-25 10:04:00|899.9|899.8|899.9|899.8|900|899.8|899.9|899.8|0
1629885850000|2021-08-25 10:04:10|899.8|899.6|899.8|899.5|899.8|899.6|899.8|899.5|0
1629885860000|2021-08-25 10:04:20||899.6||899.6||899.6||899.6|0
1629885870000|2021-08-25 10:04:30|899.9|899.7|900.1|899.8|900.4|899.9|899.9|899.7|0
1629885880000|2021-08-25 10:04:40|900.3|899.9|900.3|900|900.6|900.1|900.3|899.9|0
1629885890000|2021-08-25 10:04:50||900.1||900.1||900.1||900.1|0
1629885900000|2021-08-25 10:05:00|900.6|900.2|901|900.5|901|900.5|900.3|900.1|0
1629885930000|2021-08-25 10:05:30||900.6||900.6||900.6||900.6|0
1629885940000|2021-08-25 10:05:40|900.9|900.5|901.7|901.1|901.8|901.3|900.9|900.5|0
1629885950000|2021-08-25 10:05:50||901||901.2||901.3||900.9|0
1629885960000|2021-08-25 10:06:00|901.6|901.1|901.3|900.8|901.6|901.1|901.1|900.7|0
1629885980000|2021-08-25 10:06:20|901.2|901|901.2|900.6|901.3|901|901.1|900.6|0
1629885990000|2021-08-25 10:06:30|901.1|900.5|900.9|900.5|901.1|900.5|900.9|900.5|0
1629886000000|2021-08-25 10:06:40|900.8||900.8||900.8||900.8||0
1629886020000|2021-08-25 10:07:00|900.7|900.4|900.5|900.1|900.7|900.5|900.4|899.9|0
1629886070000|2021-08-25 10:07:50|900.4||900.4||900.4||900.4||0
1629886080000|2021-08-25 10:08:00|900.3|900|899.9|899.2|900.3|900|899.9|899.2|0
1629886090000|2021-08-25 10:08:10|900|899.3|900.1|899.7|900.3|899.8|900|899.3|0
1629886100000|2021-08-25 10:08:20|900.3|899.8|900.2|899.9|900.4|900|900.2|899.8|0
1629886110000|2021-08-25 10:08:30|900.1|899.8|899.9|899.4|900.1|899.8|899.9|899.4|0
1629886120000|2021-08-25 10:08:40|899.8|899.3|899.7|899.2|899.8|899.3|899.7|899.2|0
1629886130000|2021-08-25 10:08:50|899.8|899.3|899.9|899.6|900|899.6|899.8|899.3|0
1629886140000|2021-08-25 10:09:00|899.8|899.5|899.9|899.5|899.9|899.5|899.7|899.4|0
1629886160000|2021-08-25 10:09:20|899.8|899.4|899.8|899.4|899.9|899.4|899.7|899.4|0
1629886170000|2021-08-25 10:09:30|899.9|899.5|899.9|899.6|899.9|899.7|899.9|899.5|0
1629886180000|2021-08-25 10:09:40||899.5||899.6||899.6||899.5|0
1629886200000|2021-08-25 10:10:00|900|899.7|900|899.7|900.3|900|900|899.7|0
1629886210000|2021-08-25 10:10:10|900.2|899.8|900.5|900|900.5|900|900.2|899.8|0
1629886220000|2021-08-25 10:10:20||900.1||900.1||900.1||900.1|0
1629886250000|2021-08-25 10:10:50|900.4|900|900.4|900.1|900.5|900.1|900.3|900|0
1629886260000|2021-08-25 10:11:00|900.3|900|900.4|900|900.4|900|900.3|899.9|0
1629886270000|2021-08-25 10:11:10||900.1||900.1||900.1||900|0
1629886280000|2021-08-25 10:11:20|900.3|900|900.4|900|900.4|900.1|900.2|900|0
1629886290000|2021-08-25 10:11:30|900.3||900.4||900.4||900.3||0
1629886300000|2021-08-25 10:11:40|900.3||900.3||900.3||900.3||0
1629886320000|2021-08-25 10:12:00|900.2|899.9|900.1|899.6|900.3|899.9|900|899.5|0
1629886330000|2021-08-25 10:12:10||899.5||899.7||899.7||899.5|0
1629886340000|2021-08-25 10:12:20|900.2|899.8|900|899.6|900.3|899.8|900|899.5|0
1629886350000|2021-08-25 10:12:30|899.9|899.5|899.9|899.5|899.9|899.5|899.9|899.5|0
1629886360000|2021-08-25 10:12:40|899.8||899.8||899.8||899.8||0
1629886370000|2021-08-25 10:12:50||899.6||899.7||899.7||899.6|0
1629886380000|2021-08-25 10:13:00|900|899.8|900.2|899.9|900.5|899.9|900|899.7|0
1629886390000|2021-08-25 10:13:10|900.1|899.7|900.2|899.6|900.2|899.7|900.1|899.5|0
1629886400000|2021-08-25 10:13:20|900.1|899.7|900.2|899.6|900.2|900|900|899.6|0
1629886420000|2021-08-25 10:13:40|900.3|899.7|900.2|899.7|900.3|899.9|900.2|899.6|0
1629886430000|2021-08-25 10:13:50||899.8||899.8||899.8||899.7|0
1629886440000|2021-08-25 10:14:00||899.7||899.8||899.8||899.7|0
1629886450000|2021-08-25 10:14:10|900.1||900.1||900.1||900.1||0
1629886480000|2021-08-25 10:14:40|900.2|899.9|900.2|899.9|900.2|900|900.2|899.9|0
1629886490000|2021-08-25 10:14:50|900.3|900|900.2|899.9|900.3|900.1|900.2|899.9|0
1629886500000|2021-08-25 10:15:00||900||899.9||900||899.8|0
1629886510000|2021-08-25 10:15:10|900.1|899.8|900.1|899.8|900.3|900.1|900.1|899.6|0
1629886520000|2021-08-25 10:15:20|900|899.7|899.9|899.7|900|899.7|899.9|899.7|0
1629886530000|2021-08-25 10:15:30|899.8|899.5|899.8|899.4|899.8|899.5|899.5|899.4|0
1629886540000|2021-08-25 10:15:40||899.5||899.5||899.6||899.5|0
1629886550000|2021-08-25 10:15:50|899.9|899.6|900.4|899.9|900.5|899.9|899.9|899.6|0
1629886560000|2021-08-25 10:16:00|900.5|900|900.9|900.3|901|900.5|900.5|900|0
1629886570000|2021-08-25 10:16:10||900.4||900.5||900.5||900.4|0
1629886590000|2021-08-25 10:16:30|900.7|900.6|900.9|900.5|900.9|900.6|900.7|900.4|0
1629886600000|2021-08-25 10:16:40|901|900.6|901|900.8|901|900.8|901|900.6|0
1629886620000|2021-08-25 10:17:00||900.7||900.8||900.8||900.5|0
1629886630000|2021-08-25 10:17:10|901.1|900.9|901|900.8|901.4|901|901|900.8|0
1629886650000|2021-08-25 10:17:30|901.1|900.9|901.1|900.9|901.1|900.9|901.1|900.9|0
1629886700000|2021-08-25 10:18:20|901.3|901|901.4|900.8|901.4|901|901.3|900.6|0
1629886710000|2021-08-25 10:18:30|900.8|900.7|900.7|900.4|900.8|900.7|900.6|900|0
1629886720000|2021-08-25 10:18:40|900.8|900.3|900.7|900.3|901.3|900.8|900.6|900.3|0
1629886730000|2021-08-25 10:18:50|900.6|900.2|900|899.7|900.6|900.3|899.8|899.3|0
1629886750000|2021-08-25 10:19:10|900.2|899.8|900.8|900.4|900.9|900.4|900.2|899.8|0
1629886760000|2021-08-25 10:19:20||900.3||900.3||900.3||900.3|0
1629886770000|2021-08-25 10:19:30||900.2||900.3||900.3||900.2|0
1629886790000|2021-08-25 10:19:50||900.4||900.4||900.4||900.4|0
1629886810000|2021-08-25 10:20:10||900.5||900.5||900.5||900.5|0
1629886820000|2021-08-25 10:20:20|901|900.6|901.1|900.5|901.2|900.8|901|900.5|0
1629886850000|2021-08-25 10:20:50||900.4||900.4||900.4||900.4|0
1629886860000|2021-08-25 10:21:00|901|900.5|901|900.6|901|900.7|900.9|900.5|0
1629886870000|2021-08-25 10:21:10||900.7||900.7||900.7||900.7|0
1629886900000|2021-08-25 10:21:40|901.2|900.8|901.4|900.9|901.4|900.9|901.2|900.7|0
1629886980000|2021-08-25 10:23:00|901.3|900.7|901|900.7|901.3|900.9|900.9|900.6|0
1629887000000|2021-08-25 10:23:20||900.6||900.7||900.7||900.6|0
1629887010000|2021-08-25 10:23:30||900.6||900.6||900.6||900.6|0
1629887040000|2021-08-25 10:24:00||900.7||900.7||900.7||900.7|0
1629887080000|2021-08-25 10:24:40|901.1|900.8|901.2|900.7|901.4|901|901.1|900.7|0
1629887100000|2021-08-25 10:25:00|901.1||901||901.1||901||0
1629887140000|2021-08-25 10:25:40|900.9|900.6|900.8|900.5|900.9|900.6|900.6|900.4|0
1629887150000|2021-08-25 10:25:50|900.9|900.4|900.2|899.5|900.9|900.4|900.2|899.5|0
1629887160000|2021-08-25 10:26:00|900.3|899.7|900.6|900.1|900.6|900.1|900.3|899.5|0
1629887170000|2021-08-25 10:26:10||900||900.1||900.1||899.8|0
1629887190000|2021-08-25 10:26:30|900.5||900.3||900.5||900.3||0
1629887210000|2021-08-25 10:26:50|900.5|900.2|900.6|900.3|900.6|900.3|900.5|900.2|0
1629887220000|2021-08-25 10:27:00|900.5|900.1|900.3|900.1|900.5|900.1|900.3|900.1|0
1629887240000|2021-08-25 10:27:20|900.4|900.2|900.4|900.1|900.4|900.2|900.4|900.1|0
1629887260000|2021-08-25 10:27:40||900.2||900.2||900.3||900.2|0
1629887280000|2021-08-25 10:28:00|900.6|900.3|900.9|900.4|901.2|900.5|900.6|900.3|0
1629887290000|2021-08-25 10:28:10|900.8|900.3|900.8|900.5|900.8|900.5|900.8|900.3|0
1629887300000|2021-08-25 10:28:20||900.4||900.5||900.6||900.4|0
1629887310000|2021-08-25 10:28:30|900.7|900.4|900.7|900.4|900.8|900.4|900.6|900.3|0
1629887320000|2021-08-25 10:28:40|900.8|900.5|900.8|900.5|900.8|900.6|900.8|900.4|0
1629887330000|2021-08-25 10:28:50||900.6||900.6||900.6||900.6|0
1629887340000|2021-08-25 10:29:00|900.7|900.4|900.5|900.3|900.8|900.4|900.5|900.3|0
1629887350000|2021-08-25 10:29:10|900.6|900.2|900.6|900.2|900.7|900.5|900.4|900.2|0
1629887360000|2021-08-25 10:29:20|900.5|900.1|900.2|900|900.5|900.1|900.2|900|0
1629887380000|2021-08-25 10:29:40|900.1|899.8|900.2|899.9|900.2|899.9|900.1|899.8|0
1629887390000|2021-08-25 10:29:50|899.9|899.8|899.9|899.3|899.9|899.8|899.8|899.3|0
1629887400000|2021-08-25 10:30:00|899.8|899.4|899.8|899.4|899.9|899.5|899.8|899.4|0
1629887410000|2021-08-25 10:30:10||899.3||899.3||899.3||899.3|0
1629887420000|2021-08-25 10:30:20|899.7|899.2|899.9|899.4|899.9|899.4|899.3|899.1|0
1629887450000|2021-08-25 10:30:50||899.5||899.6||899.6||899.5|0
1629887460000|2021-08-25 10:31:00|900|899.7|900|899.6|900.3|899.8|899.9|899.6|0
1629887470000|2021-08-25 10:31:10|899.9|899.5|900|899.6|900|899.6|899.9|899.4|0
1629887480000|2021-08-25 10:31:20|900.2|899.7|900.6|900.1|900.6|900.1|900.1|899.7|0
1629887490000|2021-08-25 10:31:30|900.1|900.2|900.9|900.4|901|900.4|900.1|900|0
1629887500000|2021-08-25 10:31:40|900.8|900.3|901|900.6|901.3|900.8|900.7|900.3|0
1629887510000|2021-08-25 10:31:50|900.9|900.7|901.4|901|901.4|901.2|900.9|900.7|0
1629887520000|2021-08-25 10:32:00|901.3|900.9|901.3|901|901.3|901|901.3|900.9|0
1629887530000|2021-08-25 10:32:10|901.4|901.1|901.8|901.4|902|901.5|901.4|901.1|0
1629887540000|2021-08-25 10:32:20||901.3||901.5||901.5||901.3|0
1629887550000|2021-08-25 10:32:30|901.7|901.4|901.7|901.3|901.8|901.4|901.6|901.3|0
1629887560000|2021-08-25 10:32:40|901.6|900.9|901.5|901|901.6|901.2|901.3|900.9|0
1629887570000|2021-08-25 10:32:50|901.4|900.9|901|900.6|901.4|901|900.9|900.4|0
1629887580000|2021-08-25 10:33:00|901.1|900.5|901.4|901|901.5|901.1|901.1|900.4|0
1629887590000|2021-08-25 10:33:10||901.1||901||901.1||901|0
1629887600000|2021-08-25 10:33:20|901|900.9|901|900.8|901|900.9|901|900.8|0
1629887670000|2021-08-25 10:34:30|900.9|900.6|900.8|900.4|900.9|900.6|900.6|900.3|0
1629887680000|2021-08-25 10:34:40|900.9|900.3|901.3|900.7|901.4|900.9|900.9|900.3|0
1629887690000|2021-08-25 10:34:50|901.2|900.5|900.7|900.4|901.2|900.5|900.7|900.4|0
1629887700000|2021-08-25 10:35:00|900.8|900.3|901.2|900.8|901.3|900.9|900.8|900.3|0
1629887720000|2021-08-25 10:35:20|901.4|900.9|901.7|901.2|901.9|901.2|901.4|900.8|0
1629887730000|2021-08-25 10:35:30|901.5|901.1|901.5|901.2|901.5|901.2|901.5|901.1|0
1629887740000|2021-08-25 10:35:40||901.1||901.2||901.2||901.1|0
1629887750000|2021-08-25 10:35:50||901.1||901.2||901.2||901.1|0
1629887760000|2021-08-25 10:36:00|901.4|901.1|901|900.9|901.4|901.1|901|900.9|0
1629887770000|2021-08-25 10:36:10|901.1|900.8|901|900.8|901.1|900.8|901|900.8|0
1629887780000|2021-08-25 10:36:20|900.9|900.6|901.4|900.8|901.4|900.8|900.8|900.5|0
1629887800000|2021-08-25 10:36:40||901||901||901||901|0
1629887840000|2021-08-25 10:37:20|901.5|901.1|901.5|901.1|901.5|901.1|901.5|901.1|0
1629887910000|2021-08-25 10:38:30|901.6|901.2|901.5|901.3|901.6|901.5|901.5|901.1|0
1629887920000|2021-08-25 10:38:40|901.6|901.4|901.9|901.4|901.9|901.5|901.6|901.3|0
1629887940000|2021-08-25 10:39:00||901.5||901.5||901.6||901.5|0
1629887950000|2021-08-25 10:39:10|902|901.6|902.3|901.8|902.4|901.9|901.7|901.6|0
1629887960000|2021-08-25 10:39:20|902.4|901.9|901.7|901.6|902.5|902|901.7|901.5|0
1629887980000|2021-08-25 10:39:40|901.6|901.5|901.7|901.5|901.7|901.5|901.5|901.2|0
1629888000000|2021-08-25 10:40:00|901.6|901.3|900.7|900.5|901.6|901.3|900.6|900.5|0
1629888010000|2021-08-25 10:40:10|900.8|900.3|900.7|900.1|900.8|900.3|900.5|900|0
1629888020000|2021-08-25 10:40:20|900.6|900.2|900.9|900.4|900.9|900.5|900.5|900.2|0
1629888050000|2021-08-25 10:40:50|900.8|900.3|900.5|900|900.8|900.4|900.3|900|0
1629888060000|2021-08-25 10:41:00||899.9||899.9||899.9||899.8|0
1629888070000|2021-08-25 10:41:10|900.7|900.1|900.9|900.4|900.9|900.4|900.7|900.1|0
1629888120000|2021-08-25 10:42:00|900.8|900.3|900.7|900.4|900.8|900.4|900.7|900.3|0
1629888130000|2021-08-25 10:42:10|900.8|900.5|900.8|900.7|900.9|900.7|900.8|900.4|0
1629888140000|2021-08-25 10:42:20|900.7|900.5|900.4|899.9|900.7|900.5|900.4|899.9|0
1629888150000|2021-08-25 10:42:30|900.3|899.8|900.2|899.6|900.3|899.8|900.1|899.6|0
1629888160000|2021-08-25 10:42:40|900.1|900|899.6|899.2|900.1|900|899.6|899|0
1629888180000|2021-08-25 10:43:00||899.3||899.3||899.3||899.3|0
1629888200000|2021-08-25 10:43:20|899.5|899.2|899.7|899.1|899.7|899.3|899.3|898.9|0
1629888210000|2021-08-25 10:43:30|899.6|899|899.5|899|899.6|899|899.5|898.9|0
1629888220000|2021-08-25 10:43:40|899.3|899.2|899.2|898.7|899.3|899.2|898.8|898.4|0
1629888230000|2021-08-25 10:43:50|899.3|898.8|899.2|898.7|899.3|898.8|899.2|898.6|0
1629888240000|2021-08-25 10:44:00|899.1|898.5|899|898.3|899.1|898.5|899|898.2|0
1629888250000|2021-08-25 10:44:10||898.4||898.6||898.6||898.4|0
1629888270000|2021-08-25 10:44:30|898.9|898.5|898.9|898.6|898.9|898.6|898.7|898.4|0
1629888280000|2021-08-25 10:44:40|898.8|898.5|898.6|898.2|898.8|898.5|898.5|898.2|0
1629888320000|2021-08-25 10:45:20||898.3||898.3||898.3||898.3|0
1629888340000|2021-08-25 10:45:40|898.7|898.6|899.1|898.6|899.2|898.6|898.7|898.6|0
1629888350000|2021-08-25 10:45:50|899||899||899||899||0
1629888360000|2021-08-25 10:46:00|899.1|898.7|899.1|898.8|899.1|898.8|899|898.7|0
1629888400000|2021-08-25 10:46:40|899.2|898.9|899.7|899.1|899.8|899.1|899.2|898.9|0
1629888420000|2021-08-25 10:47:00|899.8|899.2|899.8|899.5|899.8|899.5|899.7|899.1|0
1629888430000|2021-08-25 10:47:10|899.6|899.9|899.7|899.4|900|899.9|899.6|899.3|0
1629888450000|2021-08-25 10:47:30|899.9|899.8|899.8|899.4|899.9|899.8|899.7|899.4|0
1629888460000|2021-08-25 10:47:40|899.9|899.5|900|899.5|900|899.5|899.9|899.5|0
1629888500000|2021-08-25 10:48:20|900.1|900|899.9|899.4|900.3|900|899.8|899.4|0
1629888510000|2021-08-25 10:48:30||899.5||899.5||899.5||899.5|0
1629888540000|2021-08-25 10:49:00|899.8|899.4|899.6|899.3|899.8|899.4|899.4|899.2|0
1629888550000|2021-08-25 10:49:10|899.5|899.2|899.6|899.2|899.7|899.2|899.4|899.1|0
1629888560000|2021-08-25 10:49:20|899.5|899.1|899.7|899.2|899.8|899.3|899.4|899.1|0
1629888570000|2021-08-25 10:49:30|899.6|899.1|899.4|899.1|899.6|899.1|899.3|899.1|0
1629888580000|2021-08-25 10:49:40|899.5|899.2|899.7|899.2|899.7|899.2|899.5|899.2|0
1629888590000|2021-08-25 10:49:50|899.8|899.3|899.7|899.4|900|899.5|899.7|899.2|0
1629888620000|2021-08-25 10:50:20|899.6||899.6||899.6||899.6||0
1629888640000|2021-08-25 10:50:40|899.5|899.2|899.5|899|899.5|899.2|899.1|898.7|0
1629888660000|2021-08-25 10:51:00|899.4|898.8|899.3|898.8|899.4|898.8|899.3|898.8|0
1629888670000|2021-08-25 10:51:10|899.4||899.3||899.4||899.3||0
1629888680000|2021-08-25 10:51:20|899.2|898.7|899.1|898.8|899.2|898.8|899|898.7|0
1629888700000|2021-08-25 10:51:40|899||899||899||899||0
1629888710000|2021-08-25 10:51:50|899.1|898.9|899.7|899.3|899.8|899.3|899.1|898.9|0
1629888720000|2021-08-25 10:52:00|899.8|899.4|899.9|899.5|900|899.6|899.8|899.4|0
1629888730000|2021-08-25 10:52:10|899.8|899.4|899.6|899.3|899.9|899.4|899.6|899.3|0
1629888740000|2021-08-25 10:52:20|899.5|899.1|899.3|898.8|899.5|899.1|899.2|898.7|0
1629888750000|2021-08-25 10:52:30|899.5|898.9|899.5|899|899.7|899.1|899.5|898.9|0
1629888760000|2021-08-25 10:52:40|899.4|898.9|899.2|898.8|899.4|898.9|899.2|898.7|0
1629888770000|2021-08-25 10:52:50|899.1|898.7|899.1|898.7|899.1|898.7|899.1|898.7|0
1629888780000|2021-08-25 10:53:00|899|898.5|899.1|898.7|899.1|898.8|898.8|898.4|0
1629888790000|2021-08-25 10:53:10|899|898.8|899.1|898.7|899.1|898.8|899|898.7|0
1629888800000|2021-08-25 10:53:20|899.2|898.8|899.4|899.1|899.4|899.1|899.2|898.8|0
1629888810000|2021-08-25 10:53:30|899.6||899.6||899.6||899.6||0
1629888840000|2021-08-25 10:54:00|899.5|898.9|899.4|899.1|899.5|899.1|899.2|898.8|0
1629888850000|2021-08-25 10:54:10|899.5||899.5||899.5||899.5||0
1629888870000|2021-08-25 10:54:30|899.4|899.2|899.8|899.2|899.9|899.4|899.4|899.2|0
1629888900000|2021-08-25 10:55:00|899.7||899.7||899.7||899.7||0
1629888910000|2021-08-25 10:55:10|899.6|899.1|899.6|899.2|899.6|899.2|899.6|899.1|0
1629888940000|2021-08-25 10:55:40|899.5|899.1|899.5|899.1|899.5|899.1|899.5|899.1|0
1629888950000|2021-08-25 10:55:50|899.4|898.9|898.8|898.6|899.4|898.9|898.8|898.6|0
1629888960000|2021-08-25 10:56:00|898.7||898.8||898.9||898.7||0
1629888970000|2021-08-25 10:56:10|898.9|898.7|899|898.7|899|898.8|898.8|898.6|0
1629888990000|2021-08-25 10:56:30|898.9|898.8|898.8|898.4|898.9|898.8|898.7|898.4|0
1629889000000|2021-08-25 10:56:40|898.7||898.7||898.7||898.7||0
1629889020000|2021-08-25 10:57:00|898.8|898.5|899.1|898.6|899.3|898.9|898.8|898.4|0
1629889030000|2021-08-25 10:57:10|899.2|898.8|899.3|898.8|899.3|898.8|899.2|898.8|0
1629889040000|2021-08-25 10:57:20|899.2|898.9|899.1|898.9|899.2|898.9|899.1|898.9|0
1629889050000|2021-08-25 10:57:30|899.2|899|899.3|898.9|899.5|899|899.2|898.9|0
1629889060000|2021-08-25 10:57:40||899||899||899||899|0
1629889070000|2021-08-25 10:57:50|899.2|898.9|899.3|898.9|899.3|898.9|899.2|898.6|0
1629889090000|2021-08-25 10:58:10|899.4|899|899.3|899|899.4|899.2|899.3|899|0
1629889100000|2021-08-25 10:58:20||899.1||899.2||899.2||899.1|0
1629889110000|2021-08-25 10:58:30|899.4|899.3|899.8|899.2|899.8|899.4|899.4|899.2|0
1629889130000|2021-08-25 10:58:50|899.7|899.1|899.6|899.2|899.7|899.2|899.6|899|0
1629889140000|2021-08-25 10:59:00|899.7|899.3|899.7|899.3|899.7|899.3|899.7|899.2|0
1629889150000|2021-08-25 10:59:10|899.6||899.7||899.7||899.6||0
1629889170000|2021-08-25 10:59:30||899.4||899.3||899.4||899.3|0
1629889180000|2021-08-25 10:59:40|899.8|899.4|900|899.5|900|899.5|899.8|899.4|0
1629889190000|2021-08-25 10:59:50|899.9|899.4|899.8|899.4|899.9|899.4|899.8|899.4|0
1629889200000|2021-08-25 11:00:00|899.9||899.9||899.9||899.9||0
1629889330000|2021-08-25 11:02:10|900.8|899.1|900.6|899.1|900.8|899.1|900.6|898.5|0
1629889340000|2021-08-25 11:02:20|900.5|899.2|900|899.2|900.5|899.2|900|899.2|0
1629889350000|2021-08-25 11:02:30|899.9||899.7||899.9||899.7||0
1629889380000|2021-08-25 11:03:00|899.6|899.1|899.8|899.3|900.3|899.8|899.4|898.7|0
1629889390000|2021-08-25 11:03:10||899.2||899.3||899.3||899.2|0
1629889400000|2021-08-25 11:03:20|899.9||899.9||899.9||899.9||0
1629889420000|2021-08-25 11:03:40|899.8|899.4|900.4|899.8|900.4|899.9|899.8|899.4|0
1629889430000|2021-08-25 11:03:50|900.3|899.6|900|899.6|900.3|899.6|900|899.6|0
1629889440000|2021-08-25 11:04:00|899.9|899.5|899.8|899.4|899.9|899.5|899.7|899.4|0
1629889450000|2021-08-25 11:04:10|899.9||899.9||899.9||899.9||0
1629889460000|2021-08-25 11:04:20|899.8|899.3|900.1|899.5|900.3|899.8|899.7|899.2|0
1629889470000|2021-08-25 11:04:30||899.4||899.5||899.5||899.4|0
1629889490000|2021-08-25 11:04:50|900|899.4|900.1|899.6|900.1|899.6|899.8|899.2|0
1629889500000|2021-08-25 11:05:00|900|899.5|899.9|899.3|900|899.5|899.8|899.2|0
1629889520000|2021-08-25 11:05:20|899.8|899.2|899.8|899.4|899.8|899.4|899.7|899.2|0
1629889530000|2021-08-25 11:05:30|899.7||899.8||899.8||899.7||0
1629889540000|2021-08-25 11:05:40|899.7||899.7||899.7||899.7||0
1629889560000|2021-08-25 11:06:00|899.6|899.3|899.6|899.4|899.7|899.4|899.4|899.2|0
1629889570000|2021-08-25 11:06:10|899.7|899.5|900|899.7|900|899.8|899.7|899.5|0
1629889580000|2021-08-25 11:06:20|900.2|899.8|900|899.7|900.3|899.8|900|899.6|0
1629889600000|2021-08-25 11:06:40|900.2|899.8|900.4|900|900.5|900.1|900.2|899.8|0
1629889610000|2021-08-25 11:06:50|900.3|900.1|900.5|900.1|900.5|900.1|900.3|900.1|0
1629889630000|2021-08-25 11:07:10|900.4|900|900.5|900.1|900.5|900.3|900.3|900|0
1629889660000|2021-08-25 11:07:40||900.2||900.2||900.2||900.2|0
1629889670000|2021-08-25 11:07:50|900.6|900.3|900.6|900.4|900.6|900.4|900.6|900.3|0
1629889690000|2021-08-25 11:08:10|900.5|900.3|900.3|900.1|900.6|900.3|900.2|900.1|0
1629889700000|2021-08-25 11:08:20|900.2|900|900.2|900.1|900.2|900.1|900.2|899.9|0
1629889710000|2021-08-25 11:08:30|900.1|899.9|900.1|899.7|900.1|899.9|900.1|899.6|0
1629889720000|2021-08-25 11:08:40||899.8||899.8||899.9||899.8|0
1629889730000|2021-08-25 11:08:50||900||900||900||900|0
1629889750000|2021-08-25 11:09:10|900|899.8|900|899.6|900.1|899.8|899.8|899.3|0
1629889790000|2021-08-25 11:09:50|900.1|899.7|900.1|899.9|900.1|899.9|900.1|899.7|0
1629889800000|2021-08-25 11:10:00|900.2|899.8|900.2|899.9|900.2|900.1|900.1|899.8|0
1629889810000|2021-08-25 11:10:10||900||900||900||900|0
1629889870000|2021-08-25 11:11:10|900.1|899.9|900.1|899.9|900.1|899.9|900|899.9|0
1629889880000|2021-08-25 11:11:20|900|899.8|900.1|899.9|900.1|899.9|900|899.8|0
1629889890000|2021-08-25 11:11:30|900||900||900||900||0
1629889920000|2021-08-25 11:12:00|899.9|899.8|899.9|899.7|900|899.8|899.8|899.7|0
1629889940000|2021-08-25 11:12:20|899.8|899.5|899.8|899.5|900|899.6|899.7|899.4|0
1629889950000|2021-08-25 11:12:30||899.4||899.4||899.4||899.4|0
1629889960000|2021-08-25 11:12:40|899.7|899.5|899.8|899.4|899.8|899.6|899.6|899.1|0
1629889970000|2021-08-25 11:12:50|899.7||899.8||899.8||899.7||0
1629889990000|2021-08-25 11:13:10|899.7||899.7||899.7||899.7||0
1629890000000|2021-08-25 11:13:20|899.8||899.8||899.8||899.8||0
1629890010000|2021-08-25 11:13:30|899.7|899.5|899.8|899.5|899.8|899.5|899.7|899.4|0
1629890020000|2021-08-25 11:13:40|899.7|899.4|899.6|899.4|899.7|899.4|899.6|899.4|0
1629890040000|2021-08-25 11:14:00|899.5|899.3|899.6|899.3|899.6|899.3|899.5|899.2|0
1629890050000|2021-08-25 11:14:10|899.5||899.6||899.6||899.5||0
1629890080000|2021-08-25 11:14:40|899.7|899.4|899.9|899.6|900|899.7|899.7|899.4|0
1629890090000|2021-08-25 11:14:50|900||900||900||900||0
1629890100000|2021-08-25 11:15:00||899.7||899.7||899.7||899.7|0
1629890130000|2021-08-25 11:15:30|899.9||899.9||899.9||899.9||0
1629890140000|2021-08-25 11:15:40|900||900||900||900||0
1629890160000|2021-08-25 11:16:00|899.9|899.6|900.2|900|900.2|900.1|899.9|899.6|0
1629890170000|2021-08-25 11:16:10|900.1|899.8|900.1|899.8|900.1|899.8|900|899.8|0
1629890180000|2021-08-25 11:16:20|900|899.6|900|899.5|900|899.6|899.9|899.5|0
1629890200000|2021-08-25 11:16:40||899.6||899.6||899.6||899.6|0
1629890210000|2021-08-25 11:16:50|900.1|899.7|900.1|899.7|900.1|899.9|900.1|899.7|0
1629890220000|2021-08-25 11:17:00|900||900||900||900||0
1629890280000|2021-08-25 11:18:00|899.9|899.8|900.1|899.8|900.1|899.9|899.9|899.7|0
1629890290000|2021-08-25 11:18:10||899.9||899.8||899.9||899.8|0
1629890310000|2021-08-25 11:18:30|900.2|899.9|901.1|900.6|901.1|900.6|900.2|899.9|0
1629890320000|2021-08-25 11:18:40|901|900.5|901.3|900.8|901.3|900.8|900.9|900.5|0
1629890330000|2021-08-25 11:18:50|901.2|900.7|901.4|900.9|901.4|900.9|901|900.6|0
1629890340000|2021-08-25 11:19:00|901.5|901|901.4|901.1|901.7|901.1|901.4|901|0
1629890360000|2021-08-25 11:19:20|901.5|901.2|902.3|901.7|902.4|901.7|901.5|901.2|0
1629890370000|2021-08-25 11:19:30|902.2|901.6|902|901.6|902.2|901.6|901.9|901.6|0
1629890380000|2021-08-25 11:19:40|901.9|901.5|901.8|901.5|901.9|901.5|901.6|901.3|0
1629890390000|2021-08-25 11:19:50|901.7|901.6|901.8|901.4|902|901.7|901.7|901.4|0
1629890400000|2021-08-25 11:20:00|901.9|901.5|901.7|901.4|901.9|901.5|901.7|901.4|0
1629890410000|2021-08-25 11:20:10|901.6||901.7||901.7||901.6||0
1629890420000|2021-08-25 11:20:20|901.6||901.6||901.7||901.6||0
1629890430000|2021-08-25 11:20:30|901.7|901.2|901.4|901|901.7|901.4|901.3|901|0
1629890440000|2021-08-25 11:20:40|901.5|901.1|901.5|901|901.5|901.1|901.5|901|0
1629890450000|2021-08-25 11:20:50|901.4|901.1|901.4|901|901.4|901.1|901.4|901|0
1629890460000|2021-08-25 11:21:00|901.3||901.4||901.4||901.2||0
1629890500000|2021-08-25 11:21:40|901.3|900.9|901|900.7|901.3|901|901|900.3|0
1629890510000|2021-08-25 11:21:50||900.8||900.8||900.8||900.8|0
1629890550000|2021-08-25 11:22:30|901.1|900.9|901.4|901.1|901.4|901.2|901.1|900.8|0
1629890560000|2021-08-25 11:22:40|901.3|901|901.3|900.8|901.3|901|901.3|900.8|0
1629890570000|2021-08-25 11:22:50|901.4|900.9|901.6|901|901.6|901|901.4|900.9|0
1629890590000|2021-08-25 11:23:10|901.5|900.9|901.3|900.9|901.5|900.9|901.3|900.8|0
1629890600000|2021-08-25 11:23:20||900.8||900.9||900.9||900.8|0
1629890610000|2021-08-25 11:23:30||900.8||900.9||900.9||900.8|0
1629890630000|2021-08-25 11:23:50|901.2|900.8|901.1|900.8|901.2|900.8|901.1|900.8|0
1629890640000|2021-08-25 11:24:00|901.2||901.1||901.2||901.1||0
1629890690000|2021-08-25 11:24:50||900.9||900.8||900.9||900.8|0
1629890710000|2021-08-25 11:25:10|901|900.7|900.9|900.5|901|900.7|900.6|900.5|0
1629890720000|2021-08-25 11:25:20|900.8||900.8||900.9||900.8||0
1629890730000|2021-08-25 11:25:30|900.7||900.7||900.7||900.7||0
1629890740000|2021-08-25 11:25:40|900.5|900.4|900.5|900.4|900.5|900.4|900.4|900.3|0
1629890750000|2021-08-25 11:25:50|900.7|900.5|900.5|900.3|900.7|900.5|900.5|900.2|0
1629890760000|2021-08-25 11:26:00|900.4|900.2|900.5|900.4|900.5|900.4|900.4|900.2|0
1629890770000|2021-08-25 11:26:10|900.7|900.5|900.7|900.4|900.7|900.5|900.6|900.4|0
1629890790000|2021-08-25 11:26:30|900.6||900.6||900.7||900.6||0
1629890820000|2021-08-25 11:27:00|900.5||900.5||900.6||900.5||0
1629890850000|2021-08-25 11:27:30|900.4|900.2|900.3|900.2|900.4|900.2|900.3|900.1|0
1629890860000|2021-08-25 11:27:40|900.2|900.1|899.9|899.7|900.2|900.1|899.8|899.7|0
1629890870000|2021-08-25 11:27:50|899.8||900||900||899.8||0
1629890880000|2021-08-25 11:28:00|899.9||899.9||899.9||899.9||0
1629890890000|2021-08-25 11:28:10|899.8|899.5|899.8|899.4|899.8|899.5|899.7|899.3|0
1629890900000|2021-08-25 11:28:20|899.9|899.5|899.9|899.6|900.1|899.8|899.8|899.5|0
1629890910000|2021-08-25 11:28:30|900|899.7|900.1|899.7|900.1|899.7|900|899.7|0
1629890920000|2021-08-25 11:28:40|900.3|899.8|900.7|900.2|900.7|900.2|900.3|899.8|0
1629890930000|2021-08-25 11:28:50||900.3||900.3||900.3||900.3|0
1629890940000|2021-08-25 11:29:00||900.2||900.4||900.5||900.2|0
1629890960000|2021-08-25 11:29:20|900.9|900.5|901.3|900.8|901.3|900.8|900.9|900.5|0
1629890970000|2021-08-25 11:29:30|901.4|900.9|901.5|900.9|901.5|900.9|901.4|900.9|0
1629890980000|2021-08-25 11:29:40|901.6|901|901.8|901.3|901.9|901.3|901.6|901|0
1629891010000|2021-08-25 11:30:10|901.7|901.1|901.5|901.3|901.7|901.3|901.4|901.1|0
1629891030000|2021-08-25 11:30:30|901.4||901.5||901.5||901.4||0
1629891040000|2021-08-25 11:30:40|901.6|901.4|901.9|901.4|901.9|901.5|901.6|901.4|0
1629891070000|2021-08-25 11:31:10|901.8|901.3|901.4|900.8|901.8|901.3|901.3|900.7|0
1629891090000|2021-08-25 11:31:30|901.5|900.9|901.6|901.2|901.6|901.2|901.5|900.9|0
1629891100000|2021-08-25 11:31:40|901.5||901.5||901.5||901.5||0
1629891130000|2021-08-25 11:32:10|901.6||901.5||901.6||901.5||0
1629891150000|2021-08-25 11:32:30|901.6|901|901.5|901|901.6|901|901.3|900.9|0
1629891160000|2021-08-25 11:32:40|901.4|900.9|901.3|900.9|901.4|900.9|901.2|900.9|0
1629891170000|2021-08-25 11:32:50|901.2|900.8|901.2|900.9|901.2|900.9|901.1|900.6|0
1629891180000|2021-08-25 11:33:00|901.3||901.1||901.3||901.1||0
1629891190000|2021-08-25 11:33:10|901|900.7|900.8|900.6|901.1|900.9|900.8|900.3|0
1629891210000|2021-08-25 11:33:30|900.7|900.4|900.7|900.1|900.7|900.4|900.7|900.1|0
1629891240000|2021-08-25 11:34:00|900.6|900.2|900.5|900|900.6|900.2|900.5|900|0
1629891250000|2021-08-25 11:34:10|900.4|899.9|900.3|900|900.4|900|900.3|899.8|0
1629891260000|2021-08-25 11:34:20|900.2|899.9|900.3|899.9|900.3|900|900|899.7|0
1629891270000|2021-08-25 11:34:30|900.5|900|900.7|900.4|900.9|900.4|900.5|900|0
1629891280000|2021-08-25 11:34:40|900.6||900.5||900.6||900.5||0
1629891290000|2021-08-25 11:34:50|900.4|900.3|900.4|900.1|900.5|900.3|900.3|899.8|0
1629891300000|2021-08-25 11:35:00|900.3|899.9|900.2|899.9|900.3|899.9|900.2|899.6|0
1629891310000|2021-08-25 11:35:10|900.3|900|900.6|900.3|900.8|900.3|900.3|899.9|0
1629891320000|2021-08-25 11:35:20|900.8|900.4|900.7|900.2|900.9|900.4|900.5|900.1|0
1629891330000|2021-08-25 11:35:30|900.9|900.3|901|900.6|901.2|900.6|900.9|900.3|0
1629891350000|2021-08-25 11:35:50|901.1|900.7|901.3|901.1|901.4|901.1|901.1|900.7|0
1629891360000|2021-08-25 11:36:00|901.2|901|901.3|900.9|901.3|901.1|901.2|900.7|0
1629891370000|2021-08-25 11:36:10|901.2||901.2||901.2||901.2||0
1629891400000|2021-08-25 11:36:40||901||901||901||900.9|0
1629891410000|2021-08-25 11:36:50|901.3|901.1|901.4|901|901.4|901.2|901.3|901|0
1629891420000|2021-08-25 11:37:00|901.3||901.3||901.3||901.3||0
1629891430000|2021-08-25 11:37:10|901.4|901.1|901.9|901.5|902|901.5|901.4|901.1|0
1629891490000|2021-08-25 11:38:10|902|901.6|902|901.5|902.4|901.9|902|901.5|0
1629891500000|2021-08-25 11:38:20|901.9|901.6|902|901.6|902|901.6|901.9|901.6|0
1629891510000|2021-08-25 11:38:30|901.9||901.9||901.9||901.9||0
1629891530000|2021-08-25 11:38:50|901.5|901.4|901.2|900.5|901.5|901.4|901.2|900.5|0
1629891540000|2021-08-25 11:39:00|901.1|900.7|900.4|900|901.1|900.7|900.4|900|0
1629891550000|2021-08-25 11:39:10|900.3|899.9|899.8|899.2|900.3|900|899.8|899.2|0
1629891560000|2021-08-25 11:39:20|899.7|899.3|899.8|899.3|899.8|899.3|899.7|899.3|0
1629891570000|2021-08-25 11:39:30|899.7|899.2|899.2|898.7|899.7|899.2|899|898.4|0
1629891580000|2021-08-25 11:39:40|899.1|898.8|899.1|898.7|899.4|898.8|899.1|898.7|0
1629891590000|2021-08-25 11:39:50|899|898.8|899.7|899.2|899.8|899.2|899|898.8|0
1629891600000|2021-08-25 11:40:00|899.6|899.3|899.6|899.2|899.8|899.3|899.6|899.1|0
1629891610000|2021-08-25 11:40:10|899.8|899.3|899.7|899.3|900|899.5|899.7|899.3|0
1629891620000|2021-08-25 11:40:20|899.6|899.2|899.5|899.4|899.6|899.4|899.5|899.2|0
1629891630000|2021-08-25 11:40:30|899.7|899.5|900|899.7|900|899.8|899.6|899.3|0
1629891640000|2021-08-25 11:40:40|899.9|899.8|900|899.7|900|899.8|899.9|899.5|0
1629891680000|2021-08-25 11:41:20|900.1|899.8|900.4|900|900.8|900.1|900.1|899.8|0
1629891700000|2021-08-25 11:41:40|900.3|899.9|900.8|900.5|901.4|900.6|900.2|899.7|0
1629891710000|2021-08-25 11:41:50|900.7|900.4|900.6|900.2|900.9|900.4|900.6|900.1|0
1629891720000|2021-08-25 11:42:00|900.5|900.3|900.6|900.2|900.6|900.3|900.5|900.2|0
1629891750000|2021-08-25 11:42:30||900.3||900.2||900.3||900.2|0
1629891760000|2021-08-25 11:42:40||900.3||900.2||900.3||900.2|0
1629891770000|2021-08-25 11:42:50||900.3||900.3||900.3||900.3|0
1629891780000|2021-08-25 11:43:00|900.7|900.4|901.1|900.6|901.2|900.6|900.7|900.4|0
1629891790000|2021-08-25 11:43:10||900.5||900.7||900.7||900.4|0
1629891800000|2021-08-25 11:43:20|901.3|900.8|901.7|901.1|901.7|901.1|901.3|900.7|0
1629891810000|2021-08-25 11:43:30||901||901.2||901.2||901|0
1629891820000|2021-08-25 11:43:40|901.8|901.3|901.9|901.3|902|901.3|901.7|901.3|0
1629891830000|2021-08-25 11:43:50|901.8|901.2|901.7|901.3|901.8|901.3|901.5|901.2|0
1629891840000|2021-08-25 11:44:00|901.6|901.2|901.7|901.3|901.7|901.3|901.6|901|0
1629891850000|2021-08-25 11:44:10|901.6|901.4|901.6|901.3|901.6|901.4|901.6|901.3|0
1629891860000|2021-08-25 11:44:20|901.5|901.2|901.5|901.2|901.6|901.2|901.5|901.2|0
1629891870000|2021-08-25 11:44:30|901.7|901.3|901.7|901.3|901.7|901.3|901.7|901.3|0
1629891890000|2021-08-25 11:44:50|901.8|901.4|901.9|901.2|902.2|901.5|901.8|901.2|0
1629891910000|2021-08-25 11:45:10|901.8|901.1|901.6|901.2|901.8|901.2|901.6|901|0
1629891920000|2021-08-25 11:45:20|901.5||901.5||901.5||901.5||0
1629891930000|2021-08-25 11:45:30|901.4|901.1|901.1|900.4|901.5|901.1|901.1|900.4|0
1629891940000|2021-08-25 11:45:40|901.4|900.9|901.3|900.9|901.6|901.1|901.3|900.9|0
1629891950000|2021-08-25 11:45:50|901.2|900.8|901|900.7|901.3|900.8|901|900.4|0
1629891960000|2021-08-25 11:46:00|900.9||900.9||900.9||900.9||0
1629891980000|2021-08-25 11:46:20|900.8|900.5|900.7|900.2|900.8|900.5|900.7|900.2|0
1629891990000|2021-08-25 11:46:30||900.3||900.3||900.3||900.3|0
1629892000000|2021-08-25 11:46:40|900.8|900.5|900.7|900.5|900.8|900.7|900.7|900.5|0
1629892020000|2021-08-25 11:47:00||900.4||900.5||900.5||900.3|0
1629892080000|2021-08-25 11:48:00|900.6|900.4|900.6|900.3|900.6|900.4|900.5|900.2|0
1629892110000|2021-08-25 11:48:30|900.7|900.4|901|900.3|901.2|900.7|900.7|900.3|0
1629892120000|2021-08-25 11:48:40|900.9||900.8||900.9||900.8||0
1629892140000|2021-08-25 11:49:00|901|900.9|900.8|900.5|901.2|900.9|900.8|900.3|0
1629892150000|2021-08-25 11:49:10||900.6||900.5||900.6||900.5|0
1629892160000|2021-08-25 11:49:20|900.7|900.4|900.5|900.3|900.7|900.4|900.4|900.2|0
1629892180000|2021-08-25 11:49:40|900.4|900.2|900.2|899.8|900.4|900.2|900.1|899.8|0
1629892190000|2021-08-25 11:49:50|900.3|899.9|900.1|899.8|900.4|899.9|900.1|899.8|0
1629892230000|2021-08-25 11:50:30|900|899.7|899.8|899.6|900|899.7|899.7|899.2|0
1629892240000|2021-08-25 11:50:40|899.9|899.7|900.3|899.9|900.5|900.2|899.9|899.7|0
1629892250000|2021-08-25 11:50:50|900.4|900|900.5|900|900.5|900|900.3|899.9|0
1629892270000|2021-08-25 11:51:10|900.4||900.5||900.5||900.4||0
1629892290000|2021-08-25 11:51:30|900.4|899.9|900.3|900|900.4|900|900.3|899.9|0
1629892300000|2021-08-25 11:51:40|900.2|899.9|900|899.6|900.2|899.9|900|899.6|0
1629892310000|2021-08-25 11:51:50|900.3|899.7|900.4|900.1|900.4|900.1|900.2|899.7|0
1629892320000|2021-08-25 11:52:00|900.3|900|900.3|900|900.3|900|900.3|899.8|0
1629892330000|2021-08-25 11:52:10|900.4|900.1|900.7|900.2|900.9|900.2|900.4|900.1|0
1629892340000|2021-08-25 11:52:20||900.1||900.6||900.6||900.1|0
1629892350000|2021-08-25 11:52:30|900.8|900.7|901.2|900.7|901.5|901|900.8|900.6|0
1629892370000|2021-08-25 11:52:50|901.4|901.2|901.5|900.9|901.5|901.2|901.4|900.7|0
1629892380000|2021-08-25 11:53:00|901.2|900.8|901.2|900.9|901.2|900.9|901.2|900.6|0
1629892390000|2021-08-25 11:53:10|901.1|900.8|901|900.7|901.2|900.8|901|900.6|0
1629892400000|2021-08-25 11:53:20||900.8||900.8||900.8||900.8|0
1629892430000|2021-08-25 11:53:50|901.2|900.9|901.5|900.9|901.5|901.1|901.2|900.9|0
1629892450000|2021-08-25 11:54:10||901||901.1||901.1||901|0
1629892480000|2021-08-25 11:54:40|901.4|901|901.3|900.7|901.4|901|901.1|900.6|0
1629892490000|2021-08-25 11:54:50|901.2|900.6|901.1|900.7|901.2|900.7|901.1|900.6|0
1629892500000|2021-08-25 11:55:00|901|900.6|900.9|900.6|901|900.6|900.7|900.5|0
1629892520000|2021-08-25 11:55:20|900.8||900.9||900.9||900.8||0
1629892540000|2021-08-25 11:55:40|901|900.7|901.7|901.2|901.7|901.3|901|900.7|0
1629892550000|2021-08-25 11:55:50||901.3||901.2||901.3||901.2|0
1629892560000|2021-08-25 11:56:00|901.9|901.3|902.5|902|902.6|902.1|901.7|901.3|0
1629892570000|2021-08-25 11:56:10|902.6|902.1|902.4|902|902.6|902.1|902.3|902|0
1629892580000|2021-08-25 11:56:20||902.1||902.1||902.1||902.1|0
1629892590000|2021-08-25 11:56:30|902.3|902|902.3|902|902.3|902|902.3|902|0
1629892610000|2021-08-25 11:56:50|902.2||902.2||902.2||902.2||0
1629892620000|2021-08-25 11:57:00|902.1|901.9|902.2|901.9|902.2|901.9|902.1|901.9|0
1629892630000|2021-08-25 11:57:10|902.3|902|902.7|902.2|902.8|902.2|902.3|902|0
1629892640000|2021-08-25 11:57:20|902.1|902|902.5|902|902.7|902|902.1|902|0
1629892660000|2021-08-25 11:57:40|902.1||902.1||902.1||902.1||0
1629892680000|2021-08-25 11:58:00||901.9||902||902||901.9|0
1629892710000|2021-08-25 11:58:30|902|901.9|902|901.7|902.1|901.9|901.9|901.3|0
1629892720000|2021-08-25 11:58:40|901.9||901.9||901.9||901.9||0
1629892740000|2021-08-25 11:59:00|902|901.8|902.5|901.9|902.5|902|901.9|901.8|0
1629892750000|2021-08-25 11:59:10|902.6|902.1|904|903.4|904|903.6|902.6|902.1|0
1629892760000|2021-08-25 11:59:20|903.9|903.5|904|903.4|904.1|903.8|903.6|903.1|0
1629892770000|2021-08-25 11:59:30|903.9|903.3|903|902.3|903.9|903.4|902.9|902.3|0
1629892780000|2021-08-25 11:59:40|903.1|902.4|903.7|903.2|903.7|903.2|902.9|902.4|0
1629892790000|2021-08-25 11:59:50|903.8|903.3|904|903.3|904|903.3|903.8|903.3|0
1629892800000|2021-08-25 12:00:00|903.9|903.2|903.7|903.2|903.9|903.2|903.7|903.2|0
1629892820000|2021-08-25 12:00:20|903.6|903|903.3|902.5|903.6|903|903.1|902.5|0
1629892830000|2021-08-25 12:00:30|903.1|902.4|902.8|902|903.1|902.4|902.8|901.9|0
1629892840000|2021-08-25 12:00:40|902|901.9|902.2|901.5|902.8|901.9|902|901.4|0
1629892850000|2021-08-25 12:00:50|901.5|901.4|901|900.3|902.1|901.4|901|900.3|0
1629892860000|2021-08-25 12:01:00|900.9|900.2|900.6|900|900.9|900.2|900.3|899.7|0
1629892870000|2021-08-25 12:01:10||900.1||900.1||900.1||900.1|0
1629892880000|2021-08-25 12:01:20||900||900||900||900|0
1629892900000|2021-08-25 12:01:40||900.1||900.1||900.1||900.1|0
1629892910000|2021-08-25 12:01:50|900.5|900|900.5|900|900.5|900.1|900.5|900|0
1629892940000|2021-08-25 12:02:20|900.3|899.9|900.2|900|900.3|900|900|899.8|0
1629892950000|2021-08-25 12:02:30|900.4|899.8|900.4|900.1|900.5|900.2|900.4|899.8|0
1629892960000|2021-08-25 12:02:40||899.9||900||900||899.9|0
1629892970000|2021-08-25 12:02:50||900.1||900.2||900.2||900|0
1629892980000|2021-08-25 12:03:00|900.3|900|900.3|900.2|900.8|900.2|900.1|899.8|0
1629892990000|2021-08-25 12:03:10|900.2|900|900.9|900.3|900.9|900.4|900.2|899.8|0
1629893000000|2021-08-25 12:03:20|900.7|900.2|900.5|899.9|900.9|900.3|900.3|899.8|0
1629893010000|2021-08-25 12:03:30|900.4|900|900.4|899.8|900.4|900|900.4|899.8|0
1629893030000|2021-08-25 12:03:50||900||900||900||900|0
1629893090000|2021-08-25 12:04:50|900.3|899.8|900|899.7|900.3|899.8|899.9|899.7|0
1629893160000|2021-08-25 12:06:00|900.1|899.8|900.2|899.8|900.4|900.1|900|899.7|0
1629893170000|2021-08-25 12:06:10|900.1||900.1||900.2||900.1||0
1629893210000|2021-08-25 12:06:50|900|899.5|900.4|900|900.8|900.3|899.7|899.5|0
1629893220000|2021-08-25 12:07:00|900.3|899.9|900.4|900.1|900.4|900.1|900.3|899.9|0
1629893230000|2021-08-25 12:07:10|900.6|900.3|901|900.3|901|900.3|900.6|900.3|0
1629893250000|2021-08-25 12:07:30||900.4||900.5||900.5||900.4|0
1629893260000|2021-08-25 12:07:40|901.1|900.6|901.1|900.6|901.2|900.6|901.1|900.6|0
1629893270000|2021-08-25 12:07:50|901.2|900.7|901.6|901.1|901.6|901.1|901.2|900.7|0
1629893280000|2021-08-25 12:08:00|901.5|901|901.2|900.6|901.5|901|900.9|900.5|0
1629893290000|2021-08-25 12:08:10|901.1|900.5|901.1|900.6|901.1|900.6|901|900.5|0
1629893300000|2021-08-25 12:08:20|901|900.5|901|900.4|901.1|900.5|901|900.4|0
1629893310000|2021-08-25 12:08:30|900.9|900.3|900.9|900.4|900.9|900.4|900.8|900.3|0
1629893320000|2021-08-25 12:08:40|900.8|900.3|900.6|900.2|900.8|900.3|900.6|900|0
1629893340000|2021-08-25 12:09:00|900.5|900.3|900.5|900.2|900.5|900.3|900.5|900.2|0
1629893390000|2021-08-25 12:09:50|900.4|900.1|900.3|899.7|900.5|900.2|900.3|899.7|0
1629893400000|2021-08-25 12:10:00|900.2|899.6|900|899.6|900.2|899.6|900|899.3|0
1629893410000|2021-08-25 12:10:10||899.5||899.6||899.6||899.5|0
1629893430000|2021-08-25 12:10:30||899.7||899.6||899.7||899.6|0
1629893440000|2021-08-25 12:10:40||899.7||899.8||899.8||899.7|0
1629893450000|2021-08-25 12:10:50|900.1|899.9|900.5|900.1|900.6|900.1|900.1|899.9|0
1629893460000|2021-08-25 12:11:00|900.4|900.2|900.4|900.1|900.5|900.2|900.4|900|0
1629893470000|2021-08-25 12:11:10|900.3|900|900.3|900.1|900.4|900.1|900.3|900|0
1629893480000|2021-08-25 12:11:20|900.4|900.2|900.5|900.2|900.5|900.3|900.4|900.2|0
1629893490000|2021-08-25 12:11:30||900.3||900.3||900.3||900.3|0
1629893520000|2021-08-25 12:12:00|900.7|900.4|901|900.6|901.2|900.6|900.7|900.4|0
1629893530000|2021-08-25 12:12:10||900.7||900.6||900.7||900.6|0
1629893540000|2021-08-25 12:12:20|901.1|900.7|901|900.7|901.1|901|901|900.7|0
1629893590000|2021-08-25 12:13:10|900.9||900.9||901||900.9||0
1629893610000|2021-08-25 12:13:30|900.8|900.6|900.9|900.8|900.9|900.8|900.7|900.2|0
1629893620000|2021-08-25 12:13:40|900.8|900.7|900.8|900.7|900.8|900.7|900.8|900.3|0
1629893630000|2021-08-25 12:13:50|900.9|900.6|900.8|900.6|900.9|900.6|900.8|900.6|0
1629893640000|2021-08-25 12:14:00|900.7|900.4|900.6|900.1|900.7|900.4|900.6|900|0
1629893660000|2021-08-25 12:14:20||900.2||900.2||900.2||900.2|0
1629893680000|2021-08-25 12:14:40||900.3||900.3||900.3||900.3|0
1629893690000|2021-08-25 12:14:50|900.5|900.4|900.5|900.2|900.5|900.4|900.3|900.1|0
1629893700000|2021-08-25 12:15:00|900.6|900.3|900.4|900.1|900.6|900.3|900.4|900.1|0
1629893730000|2021-08-25 12:15:30|900.3|900.2|900.3|900.2|900.3|900.2|900.3|900.2|0
1629893760000|2021-08-25 12:16:00|900.2|899.9|900.2|899.9|900.3|900|899.9|899.6|0
1629893780000|2021-08-25 12:16:20|900.3|900|900.3|900.2|900.3|900.2|900.3|900|0
1629893790000|2021-08-25 12:16:30||900.1||900.1||900.1||900|0
1629893800000|2021-08-25 12:16:40|900.2|900|900|899.8|900.2|900|899.9|899.8|0
1629893810000|2021-08-25 12:16:50|899.9|899.7|900|899.7|900|899.7|899.9|899.6|0
1629893820000|2021-08-25 12:17:00|899.9|899.6|899.9|899.6|899.9|899.6|899.8|899.6|0
1629893830000|2021-08-25 12:17:10|899.8|899.5|900.5|900.1|900.5|900.1|899.7|899.2|0
1629893840000|2021-08-25 12:17:20|900.6|900.2|900.9|900.4|901|900.4|900.6|900.2|0
1629893860000|2021-08-25 12:17:40|900.8|900.3|900.9|900.4|900.9|900.4|900.8|900.3|0
1629893870000|2021-08-25 12:17:50|900.8|900.3|900.7|900.2|900.8|900.3|900.7|900.2|0
1629893890000|2021-08-25 12:18:10|900.8|900.3|901.6|901.2|901.6|901.2|900.8|900.3|0
1629893900000|2021-08-25 12:18:20|901.5|901|901.8|901.5|902.1|901.5|901.4|901|0
1629893910000|2021-08-25 12:18:30|901.9|901.6|901.8|901.6|901.9|901.6|901.8|901.6|0
1629893920000|2021-08-25 12:18:40|901.7|901.5|901.8|901.5|901.8|901.5|901.6|901.5|0
1629893940000|2021-08-25 12:19:00|901.7||901.7||901.7||901.6||0
1629893950000|2021-08-25 12:19:10|901.6|901.6|902.1|901.6|902.4|901.9|901.6|901.5|0
1629893960000|2021-08-25 12:19:20|902|901.7|902.1|901.6|902.1|901.7|902|901.5|0
1629893970000|2021-08-25 12:19:30|902.3|901.7|902.6|901.9|902.6|902.1|902.2|901.7|0
1629893980000|2021-08-25 12:19:40|902.5|902|902.6|902.1|902.6|902.1|902.4|901.9|0
1629893990000|2021-08-25 12:19:50|902.7|902.2|903|902.5|903.4|902.8|902.7|902.1|0
1629894000000|2021-08-25 12:20:00|902.9|902.4|902.9|902.4|903|902.5|902.9|902.4|0
1629894010000|2021-08-25 12:20:10|903|902.5|903.1|902.7|903.1|902.9|903|902.4|0
1629894020000|2021-08-25 12:20:20|903|902.6|902.9|902.6|903|902.6|902.8|902.4|0
1629894030000|2021-08-25 12:20:30|902.8|902.5|902.7|902.6|902.8|902.6|902.7|902.4|0
1629894040000|2021-08-25 12:20:40|902.6|902.4|902.7|902.4|902.7|902.4|902.6|902.4|0
1629894050000|2021-08-25 12:20:50|902.6|902.3|902.6|902.3|902.6|902.5|902.5|902.3|0
1629894060000|2021-08-25 12:21:00|902.5|902.4|902.5|902.4|902.5|902.4|902.5|902.4|0
1629894090000|2021-08-25 12:21:30|902.4|902.3|902.4|902.2|902.5|902.3|902.3|902|0
1629894100000|2021-08-25 12:21:40|902.5|902.3|902.9|902.7|903.6|902.9|902.5|902.3|0
1629894140000|2021-08-25 12:22:20|902.8|902.5|902.8|902.4|902.8|902.5|902.8|902.4|0
1629894160000|2021-08-25 12:22:40|902.7||902.8||902.8||902.6||0
1629894200000|2021-08-25 12:23:20|902.7||902.8||902.8||902.6||0
1629894220000|2021-08-25 12:23:40|902.7|902.3|902.4|902.2|902.7|902.3|902.4|901.9|0
1629894230000|2021-08-25 12:23:50|902.5||902.3||902.5||902.3||0
1629894240000|2021-08-25 12:24:00|902.2|902|901.7|901.3|902.2|902|901.7|901.1|0
1629894250000|2021-08-25 12:24:10||901.2||901.3||901.3||901.2|0
1629894260000|2021-08-25 12:24:20|901.6|901.2|901.6|901.2|901.7|901.2|901.5|901.1|0
1629894270000|2021-08-25 12:24:30|901.5|901.1|901.4|900.9|901.5|901.1|901.4|900.9|0
1629894290000|2021-08-25 12:24:50||901.1||901.1||901.1||901.1|0
1629894310000|2021-08-25 12:25:10||901.2||901.1||901.2||901.1|0
1629894320000|2021-08-25 12:25:20||901.2||901.2||901.2||901.2|0
1629894330000|2021-08-25 12:25:30|901.5|901.3|901.8|901.3|902.1|901.6|901.5|901.3|0
1629894340000|2021-08-25 12:25:40||901.4||901.4||901.4||901.3|0
1629894380000|2021-08-25 12:26:20|901.9|901.5|902.1|901.8|902.3|901.8|901.9|901.5|0
1629894390000|2021-08-25 12:26:30|902||902||902.1||902||0
1629894400000|2021-08-25 12:26:40|902.1|901.9|902.3|901.9|902.7|902.3|902.1|901.8|0
1629894410000|2021-08-25 12:26:50|902.2|901.8|902.1|901.8|902.3|901.9|902|901.6|0
1629894420000|2021-08-25 12:27:00|902.2|901.9|902.6|902.1|902.6|902.1|902.1|901.9|0
1629894430000|2021-08-25 12:27:10|902.5||902.5||902.5||902.5||0
1629894460000|2021-08-25 12:27:40|902.6|902.2|902.9|902.6|903|902.6|902.6|902.2|0
1629894480000|2021-08-25 12:28:00|903.4|902.7|903.3|902.8|903.4|902.9|902.9|902.6|0
1629894540000|2021-08-25 12:29:00|903.2|902.7|903|902.6|903.2|902.7|903|902.6|0
1629894580000|2021-08-25 12:29:40|902.9|902.7|903|902.6|903|902.7|902.9|902.6|0
1629894590000|2021-08-25 12:29:50|902.9|902.5|902.9|902.4|902.9|902.5|902.9|902.4|0
1629894600000|2021-08-25 12:30:00|903|902.5|903|902.6|903|902.6|902.9|902.4|0
1629894610000|2021-08-25 12:30:10|902.9||902.9||902.9||902.9||0
1629894630000|2021-08-25 12:30:30|903||903||903||903||0
1629894650000|2021-08-25 12:30:50|902.8||902.8||903||902.8||0
1629894670000|2021-08-25 12:31:10|902.7|902.5|902.7|902.4|902.8|902.5|902.6|902.4|0
1629894690000|2021-08-25 12:31:30|902.8|902.5|902.7|902.4|902.8|902.5|902.7|902.4|0
1629894710000|2021-08-25 12:31:50|902.6|902.2|902.4|901.9|902.6|902.2|902.4|901.8|0
1629894750000|2021-08-25 12:32:30|902.3|901.8|901.8|901.4|902.3|901.8|901.7|901.3|0
1629894770000|2021-08-25 12:32:50|901.9|901.5|901.8|901.7|902.3|901.8|901.8|901.5|0
1629894780000|2021-08-25 12:33:00|901.9|901.8|902.4|901.9|902.4|901.9|901.9|901.7|0
1629894790000|2021-08-25 12:33:10|902.3|901.8|902.2|901.8|902.3|901.8|902.2|901.7|0
1629894810000|2021-08-25 12:33:30|902.1|902|902.1|901.8|902.1|902|902.1|901.8|0
1629894840000|2021-08-25 12:34:00|902|901.7|901.7|901.5|902|901.7|901.7|901.4|0
1629894850000|2021-08-25 12:34:10|901.8|901.6|902.2|901.8|902.2|901.9|901.8|901.6|0
1629894860000|2021-08-25 12:34:20|902.1|901.7|902.1|901.6|902.1|901.7|902.1|901.6|0
1629894870000|2021-08-25 12:34:30|902|902|902.1|901.8|902.1|902|902|901.8|0
1629894910000|2021-08-25 12:35:10|902|901.7|902|901.8|902|901.8|901.9|901.4|0
1629894920000|2021-08-25 12:35:20|901.9||901.9||901.9||901.9||0
1629894930000|2021-08-25 12:35:30|901.8|901.7|901.9|901.6|901.9|901.7|901.7|901.4|0
1629894960000|2021-08-25 12:36:00||901.5||901.5||901.5||901.5|0
1629894970000|2021-08-25 12:36:10||901.6||901.6||901.7||901.6|0
1629895010000|2021-08-25 12:36:50|901.5|901.4|901.9|901.5|902.2|901.7|901.5|901|0
1629895050000|2021-08-25 12:37:30|901.8|901.4|901.6|901.2|901.8|901.4|901.1|901|0
1629895060000|2021-08-25 12:37:40|901.7|901.3|901.4|901|901.9|901.6|901.3|901|0
1629895070000|2021-08-25 12:37:50|901.3|901.1|901.5|901.3|901.7|901.3|901.3|901.1|0
1629895080000|2021-08-25 12:38:00|901.4|901.2|901.4|900.9|901.5|901.3|901.3|900.8|0
1629895090000|2021-08-25 12:38:10|901.3|900.8|901.1|900.8|901.3|900.9|901|900.8|0
1629895100000|2021-08-25 12:38:20|901|900.7|901|900.7|901.1|900.7|901|900.7|0
1629895110000|2021-08-25 12:38:30|900.9|900.8|900.9|900.7|901.1|900.8|900.9|900.7|0
1629895120000|2021-08-25 12:38:40|900.8|900.6|900.6|900.4|900.8|900.6|900.6|900.3|0
1629895130000|2021-08-25 12:38:50|900.8|900.5|901.3|900.9|901.4|900.9|900.8|900.5|0
1629895140000|2021-08-25 12:39:00|901.2|900.7|901.2|900.7|901.3|900.7|901.1|900.7|0
1629895150000|2021-08-25 12:39:10|901.1||901.1||901.1||901.1||0
1629895160000|2021-08-25 12:39:20|901.2|900.8|901.7|901.2|901.7|901.2|901.2|900.8|0
1629895170000|2021-08-25 12:39:30|901.6||901.4||901.6||901.4||0
1629895190000|2021-08-25 12:39:50|901.3|901.1|901.1|900.5|901.3|901.1|901.1|900.5|0
1629895200000|2021-08-25 12:40:00||900.6||900.6||900.7||900.6|0
1629895210000|2021-08-25 12:40:10|901|900.7|901|900.6|901.1|900.7|900.9|900.6|0
1629895220000|2021-08-25 12:40:20|900.9||900.9||900.9||900.9||0
1629895230000|2021-08-25 12:40:30|900.8|900.5|901.2|900.8|901.4|901|900.8|900.4|0
1629895240000|2021-08-25 12:40:40||900.9||900.9||900.9||900.7|0
1629895260000|2021-08-25 12:41:00||900.7||900.7||900.7||900.7|0
1629895270000|2021-08-25 12:41:10|901.1|900.9|901.2|900.7|901.2|900.9|901.1|900.7|0
1629895280000|2021-08-25 12:41:20|901.3|900.8|901.5|901|901.6|901.2|901.3|900.8|0
1629895290000|2021-08-25 12:41:30|901.4|900.8|901.2|900.8|901.4|900.9|900.9|900.8|0
1629895300000|2021-08-25 12:41:40||900.9||900.9||900.9||900.9|0
1629895310000|2021-08-25 12:41:50||900.8||900.9||900.9||900.8|0
1629895320000|2021-08-25 12:42:00||900.8||900.9||900.9||900.8|0
1629895340000|2021-08-25 12:42:20||900.8||900.9||900.9||900.8|0
1629895350000|2021-08-25 12:42:30|901.3|901|901.3|901|901.3|901.2|901.3|901|0
1629895360000|2021-08-25 12:42:40|901.2||901.2||901.2||901.2||0
1629895370000|2021-08-25 12:42:50||901.1||901.1||901.1||901.1|0
1629895380000|2021-08-25 12:43:00||901||901||901||901|0
1629895390000|2021-08-25 12:43:10||901.1||901.1||901.1||901.1|0
1629895410000|2021-08-25 12:43:30|901|900.9|901.3|901.1|901.7|901.3|901|900.9|0
1629895430000|2021-08-25 12:43:50|901.2|901|901.2|901|901.2|901|901.1|901|0
1629895440000|2021-08-25 12:44:00|901.1|900.9|901.1|900.6|901.2|900.9|900.8|900.6|0
1629895450000|2021-08-25 12:44:10|901|900.5|901.1|900.7|901.2|900.7|900.8|900.5|0
1629895460000|2021-08-25 12:44:20|901.2|900.8|901.4|901|901.7|901.3|901.2|900.8|0
1629895470000|2021-08-25 12:44:30||900.9||900.9||900.9||900.9|0
1629895490000|2021-08-25 12:44:50|901.3|900.8|901.4|900.9|901.5|901.2|901.2|900.8|0
1629895500000|2021-08-25 12:45:00|901.5||901.5||901.5||901.5||0
1629895530000|2021-08-25 12:45:30|901.4|900.7|901.1|900.7|901.4|900.7|901.1|900.7|0
1629895540000|2021-08-25 12:45:40|901||901.1||901.1||901||0
1629895550000|2021-08-25 12:45:50|901||901||901||901||0
1629895560000|2021-08-25 12:46:00|901.1|900.8|901.5|901.2|901.8|901.3|901.1|900.8|0
1629895580000|2021-08-25 12:46:20||901.1||901.1||901.1||901.1|0
1629895590000|2021-08-25 12:46:30|901.4|901|901.2|901.1|901.4|901.1|901|900.6|0
1629895600000|2021-08-25 12:46:40|901.1|900.9|900.9|900.5|901.1|900.9|900.9|900.3|0
1629895610000|2021-08-25 12:46:50|900.8|900.4|900.9|900.4|900.9|900.4|900.7|900.4|0
1629895620000|2021-08-25 12:47:00|900.8|900.3|900.1|899.8|900.8|900.3|900.1|899.6|0
1629895660000|2021-08-25 12:47:40||899.9||899.8||899.9||899.8|0
1629895670000|2021-08-25 12:47:50|900|899.6|900|899.6|900.1|899.6|899.8|899.4|0
1629895680000|2021-08-25 12:48:00||899.7||899.8||899.8||899.7|0
1629895690000|2021-08-25 12:48:10|899.9||900||900||899.9||0
1629895700000|2021-08-25 12:48:20|899.9||899.9||899.9||899.9||0
1629895730000|2021-08-25 12:48:50|899.8|899.6|899.9|899.6|900|899.7|899.7|899.4|0
1629895750000|2021-08-25 12:49:10||899.7||899.6||899.7||899.6|0
1629895760000|2021-08-25 12:49:20||899.7||899.6||899.7||899.6|0
1629895770000|2021-08-25 12:49:30|900|899.7|900.4|900.2|900.4|900.2|900|899.7|0
1629895780000|2021-08-25 12:49:40|900.5|900.3|900.7|900.4|900.9|900.4|900.5|900.3|0
1629895800000|2021-08-25 12:50:00|900.9|900.5|901.2|900.6|901.3|900.8|900.9|900.5|0
1629895810000|2021-08-25 12:50:10|901.3|900.7|901.6|901.1|901.7|901.1|901.3|900.7|0
1629895820000|2021-08-25 12:50:20|901.7|901.2|902.2|901.7|902.3|901.7|901.7|901.2|0
1629895830000|2021-08-25 12:50:30|902.1|901.8|902.3|901.7|902.4|901.9|901.9|901.5|0
1629895850000|2021-08-25 12:50:50|902.4||902.5||902.6||902.4||0
1629895860000|2021-08-25 12:51:00|902.4|902|902.5|902.1|902.5|902.1|902.4|902|0
1629895870000|2021-08-25 12:51:10|902.4|902.2|902.3|902.1|902.4|902.2|902.2|901.8|0
1629895890000|2021-08-25 12:51:30|902.2|902|902.2|902|902.3|902.1|902.2|902|0
1629895900000|2021-08-25 12:51:40||902.1||902.1||902.1||902.1|0
1629895910000|2021-08-25 12:51:50||902||902||902||902|0
1629895920000|2021-08-25 12:52:00|902.1|901.9|902|901.9|902.2|901.9|902|901.6|0
1629895930000|2021-08-25 12:52:10||901.7||901.9||901.9||901.7|0
1629895940000|2021-08-25 12:52:20|902.2|902|902.2|901.9|902.2|902|902.2|901.9|0
1629895950000|2021-08-25 12:52:30|902.3||902||902.4||902||0
1629895980000|2021-08-25 12:53:00||901.7||901.7||901.7||901.7|0
1629896000000|2021-08-25 12:53:20|902.1|901.8|902.6|902.1|902.7|902.2|902.1|901.8|0
1629896010000|2021-08-25 12:53:30||902.2||902.2||902.2||902.2|0
1629896030000|2021-08-25 12:53:50|902.5|902.3|902.9|902.5|903|902.6|902.5|902.2|0
1629896040000|2021-08-25 12:54:00|902.8|902.4|902.6|902.4|902.8|902.4|902.6|902.4|0
1629896050000|2021-08-25 12:54:10|902.5|902.2|902.4|902|902.5|902.2|902.4|902|0
1629896070000|2021-08-25 12:54:30|902.3|901.8|902.1|901.7|902.3|901.8|902.1|901.7|0
1629896080000|2021-08-25 12:54:40|902||902||902||902||0
1629896090000|2021-08-25 12:54:50|901.9||901.9||902||901.9||0
1629896100000|2021-08-25 12:55:00|902|901.8|902|901.8|902|901.9|902|901.7|0
1629896150000|2021-08-25 12:55:50|902.1|901.9|902|901.9|902.3|902|902|901.8|0
1629896160000|2021-08-25 12:56:00|902.2|902|902.4|902|902.4|902.1|902.2|901.9|0
1629896200000|2021-08-25 12:56:40||902.1||902.1||902.1||902.1|0
1629896210000|2021-08-25 12:56:50||902||902||902||902|0
1629896220000|2021-08-25 12:57:00||902.1||902.1||902.1||902.1|0
1629896230000|2021-08-25 12:57:10||902.2||902.2||902.2||902.2|0
1629896250000|2021-08-25 12:57:30||902.3||902.2||902.3||902.2|0
1629896290000|2021-08-25 12:58:10|902.3|902.1|902.3|902.2|902.3|902.2|902.2|902|0
1629896350000|2021-08-25 12:59:10|902|901.9|902|901.7|902.5|902.2|902|901.7|0
1629896370000|2021-08-25 12:59:30|902.1|901.8|902.2|901.8|902.3|902|902.1|901.7|0
1629896390000|2021-08-25 12:59:50||901.9||901.9||901.9||901.9|0
1629896400000|2021-08-25 13:00:00||901.8||901.8||902||901.7|0
1629896410000|2021-08-25 13:00:10|902.1|901.7|902.1|901.8|902.2|901.8|902.1|901.7|0
1629896430000|2021-08-25 13:00:30|902|901.7|902|901.8|902.1|901.8|902|901.7|0
1629896450000|2021-08-25 13:00:50|901.9||901.9||901.9||901.9||0
1629896460000|2021-08-25 13:01:00|901.8|901.7|902.4|902|902.4|902|901.8|901.6|0
1629896480000|2021-08-25 13:01:20|902.5|902.1|902.7|902.2|903|902.5|902.5|902.1|0
1629896490000|2021-08-25 13:01:30||902.1||902.2||902.2||902.1|0
1629896510000|2021-08-25 13:01:50|902.6|902.1|902.5|902.2|902.6|902.2|902.5|902.1|0
1629896540000|2021-08-25 13:02:20||902.1||902.1||902.1||902.1|0
1629896550000|2021-08-25 13:02:30|902.4|902.2|902.2|902|902.5|902.2|902.2|901.7|0
1629896560000|2021-08-25 13:02:40|902.3|902.1|902|901.7|902.3|902.2|902|901.7|0
1629896570000|2021-08-25 13:02:50|902.1|901.6|902|901.7|902.2|901.7|902|901.6|0
1629896580000|2021-08-25 13:03:00|902.1|901.8|902.2|901.8|902.2|901.8|902.1|901.7|0
1629896590000|2021-08-25 13:03:10||901.9||901.9||901.9||901.9|0
1629896600000|2021-08-25 13:03:20||902||902||902||901.9|0
1629896610000|2021-08-25 13:03:30|902.3|902.1|902.2|902.1|902.6|902.2|902.2|902|0
1629896620000|2021-08-25 13:03:40||902||902||902||902|0
1629896630000|2021-08-25 13:03:50||901.9||901.9||901.9||901.9|0
1629896640000|2021-08-25 13:04:00|902.1|901.8|901.9|901.6|902.2|901.8|901.9|901.6|0
1629896670000|2021-08-25 13:04:30||901.7||901.7||901.7||901.7|0
1629896680000|2021-08-25 13:04:40||901.8||901.7||901.8||901.7|0
1629896710000|2021-08-25 13:05:10|902|901.8|902.4|902.2|902.5|902.2|902|901.8|0
1629896730000|2021-08-25 13:05:30|902.3|902.1|902.3|902.1|902.3|902.1|902.3|902|0
1629896740000|2021-08-25 13:05:40|902.4|902.2|902.4|902.2|902.4|902.3|902.4|902.2|0
1629896760000|2021-08-25 13:06:00|902.5|902.3|902.4|902.2|902.8|902.4|902.2|902|0
1629896780000|2021-08-25 13:06:20|902.5|902.3|902.5|902.3|902.5|902.3|902.5|902.2|0
1629896790000|2021-08-25 13:06:30|902.6|902.4|902.7|902.3|902.9|902.5|902.6|902.3|0
1629896800000|2021-08-25 13:06:40|902.6|902.4|902.4|902.2|902.6|902.4|902.4|902.2|0
1629896810000|2021-08-25 13:06:50|902.5||902.5||902.5||902.5||0
1629896820000|2021-08-25 13:07:00|902.4||902.4||902.4||902.4||0
1629896850000|2021-08-25 13:07:30|902.3|902|902.3|902.2|902.3|902.2|902.3|902|0
1629896860000|2021-08-25 13:07:40|902.2|902.1|902.2|902.1|902.3|902.1|902.2|902.1|0
1629896870000|2021-08-25 13:07:50||902||902||902||902|0
1629896890000|2021-08-25 13:08:10||902.1||902.1||902.1||902.1|0
1629896900000|2021-08-25 13:08:20|902.3|902.2|902.4|902.3|902.4|902.3|902.3|902.1|0
1629896910000|2021-08-25 13:08:30|902.5|902.4|902.5|902.3|902.9|902.4|902.5|902.3|0
1629896920000|2021-08-25 13:08:40||902.2||902.2||902.2||902.2|0
1629896940000|2021-08-25 13:09:00|902.4|902.1|902.3|902.1|902.4|902.1|902.3|902.1|0
1629896960000|2021-08-25 13:09:20|902.4|902.2|902.5|902.1|902.5|902.3|902.4|902.1|0
1629896990000|2021-08-25 13:09:50||902.2||902.2||902.2||902.2|0
1629897000000|2021-08-25 13:10:00||902.3||902.3||902.3||902.2|0
1629897010000|2021-08-25 13:10:10|902.6|902.4|902.6|902.4|902.6|902.4|902.6|902.3|0
1629897050000|2021-08-25 13:10:50|902.5|902.3|902.6|902.4|902.9|902.4|902.5|902.3|0
1629897060000|2021-08-25 13:11:00||902.3||902.3||902.3||902.3|0
1629897070000|2021-08-25 13:11:10||902.4||902.4||902.4||902.4|0
1629897110000|2021-08-25 13:11:50|902.7|902.5|902.7|902.4|902.8|902.5|902.7|902.4|0
1629897120000|2021-08-25 13:12:00|902.8||902.7||902.8||902.7||0
1629897140000|2021-08-25 13:12:20||902.5||902.5||902.5||902.5|0
1629897180000|2021-08-25 13:13:00|902.6|902.4|902.6|902.4|902.6|902.4|902.6|902.4|0
1629897190000|2021-08-25 13:13:10|902.5|902.3|902.5|902.2|902.5|902.3|902.5|902.2|0
1629897200000|2021-08-25 13:13:20||902.3||902.3||902.3||902.3|0
1629897210000|2021-08-25 13:13:30|902.6|902.4|902.6|902.4|902.6|902.5|902.6|902.3|0
1629897220000|2021-08-25 13:13:40|902.5||902.6||902.6||902.5||0
1629897240000|2021-08-25 13:14:00|902.5|902.3|902.5|902.2|902.5|902.3|902.5|902.2|0
1629897260000|2021-08-25 13:14:20|902.4|902.1|902.3|902|902.5|902.2|902.3|902|0
1629897270000|2021-08-25 13:14:30|902.2|901.9|902.1|901.8|902.2|901.9|902.1|901.6|0
1629897280000|2021-08-25 13:14:40|901.6|901.9|901.5|901.1|901.9|901.9|901.3|901|0
1629897300000|2021-08-25 13:15:00||901.2||901.2||901.2||901.2|0
1629897320000|2021-08-25 13:15:20|901.6|901.3|902|901.7|902.1|901.7|901.5|901.3|0
1629897330000|2021-08-25 13:15:30||901.8||901.7||901.8||901.7|0
1629897360000|2021-08-25 13:16:00|901.8|901.6|901.8|901.6|901.8|901.6|901.7|901.6|0
1629897370000|2021-08-25 13:16:10|901.7|901.5|901.7|901.6|901.8|901.6|901.7|901.5|0
1629897410000|2021-08-25 13:16:50|901.8|901.5|902.2|901.8|902.3|901.9|901.8|901.5|0
1629897420000|2021-08-25 13:17:00|902.1|901.7|902.1|901.8|902.1|901.8|902.1|901.7|0
1629897470000|2021-08-25 13:17:50||901.9||901.8||901.9||901.8|0
1629897480000|2021-08-25 13:18:00|902|901.7|902|901.7|902|901.7|902|901.7|0
1629897500000|2021-08-25 13:18:20||901.8||901.8||901.8||901.8|0
1629897550000|2021-08-25 13:19:10|902.1|901.9|902.2|902|902.2|902|902.1|901.8|0
1629897560000|2021-08-25 13:19:20||901.9||901.9||901.9||901.8|0
1629897570000|2021-08-25 13:19:30||901.8||901.9||901.9||901.8|0
1629897580000|2021-08-25 13:19:40|902.1|901.8|902.1|901.8|902.1|901.9|902|901.8|0
1629897590000|2021-08-25 13:19:50|902|901.7|901.5|901.1|902|901.7|901.4|901.1|0
1629897600000|2021-08-25 13:20:00|901.6|901.2|900.9|900.7|901.6|901.2|900.9|900.7|0
1629897610000|2021-08-25 13:20:10|900.8|900.6|900.6|900.1|900.8|900.6|900.6|900|0
1629897620000|2021-08-25 13:20:20||900.2||900.2||900.2||900.2|0
1629897700000|2021-08-25 13:21:40|900.7|900.3|901.4|901|901.4|901|900.7|900.3|0
1629897710000|2021-08-25 13:21:50|901.3|901.1|901.4|901.2|901.4|901.2|901.3|901|0
1629897720000|2021-08-25 13:22:00|901.3|901.1|901.3|901|901.4|901.1|901.3|901|0
1629897750000|2021-08-25 13:22:30||901.1||901||901.1||901|0
1629897770000|2021-08-25 13:22:50||901.1||901||901.1||901|0
1629897790000|2021-08-25 13:23:10|901.4|901.1|901.2|900.8|901.8|901.3|901|900.8|0
1629897810000|2021-08-25 13:23:30|901.1||901.1||901.2||901.1||0
1629897830000|2021-08-25 13:23:50|901||901||901.1||901||0
1629897840000|2021-08-25 13:24:00|900.9|900.7|900.8|900.3|901|900.7|900.7|900.3|0
1629897850000|2021-08-25 13:24:10||900.4||900.6||900.6||900.4|0
1629897870000|2021-08-25 13:24:30|900.7|900.4|900.7|900.3|900.8|900.4|900.4|900|0
1629897880000|2021-08-25 13:24:40||900.1||900.3||900.3||900.1|0
1629897890000|2021-08-25 13:24:50|900.8|900.4|901.7|901.2|901.8|901.2|900.8|900.4|0
1629897900000|2021-08-25 13:25:00|901.9|901.3|902|901.6|902.3|901.9|901.9|901.3|0
1629897910000|2021-08-25 13:25:10|901.9|901.5|901.5|901.2|901.9|901.5|901.5|900.9|0
1629897920000|2021-08-25 13:25:20||901.1||901||901.1||901|0
1629897930000|2021-08-25 13:25:30|901.4|900.9|901.3|900.7|901.4|900.9|901.1|900.5|0
1629897940000|2021-08-25 13:25:40|901.2||901.2||901.2||901.1||0
1629897960000|2021-08-25 13:26:00|901.1|900.3|900.2|900.1|901.1|900.6|900.2|900|0
1629897970000|2021-08-25 13:26:10|900|900|900.3|899.9|900.5|900|900|899.9|0
1629897980000|2021-08-25 13:26:20|900.5|900|900.9|900.3|900.9|900.3|900.5|900|0
1629897990000|2021-08-25 13:26:30|901||900.7||901.1||900.7||0
1629898000000|2021-08-25 13:26:40|900.8|900.4|901|900.7|901.2|900.7|900.8|900.4|0
1629898010000|2021-08-25 13:26:50||900.6||900.6||900.7||900.6|0
1629898020000|2021-08-25 13:27:00|900.8|900.7|900.8|900.5|900.8|900.7|900.7|900.5|0
1629898030000|2021-08-25 13:27:10|900.7|900.4|900.6|900.4|900.7|900.4|900.6|900.4|0
1629898040000|2021-08-25 13:27:20|900.5|900.3|900.3|899.9|900.5|900.3|900.2|899.9|0
1629898050000|2021-08-25 13:27:30|900.2|899.8|900.1|899.9|900.2|899.9|900|899.8|0
1629898060000|2021-08-25 13:27:40|900|899.8|899.8|899.2|900|899.8|899.8|899.1|0
1629898070000|2021-08-25 13:27:50||899.1||899.1||899.1||899|0
1629898090000|2021-08-25 13:28:10|899.7|899|899.2|898.7|899.7|899|899.2|898.7|0
1629898100000|2021-08-25 13:28:20|899.1|898.5|898.9|898.4|899.1|898.5|898.9|898.4|0
1629898110000|2021-08-25 13:28:30|898.8||898.6||898.8||898.6||0
1629898120000|2021-08-25 13:28:40|898.5|898.2|898.7|898.2|898.8|898.3|898.4|898|0
1629898130000|2021-08-25 13:28:50|898.6||898.7||898.7||898.6||0
1629898140000|2021-08-25 13:29:00|898.6||898.6||898.6||898.6||0
1629898150000|2021-08-25 13:29:10|897.9|897.8|897.8|897.3|898.4|897.8|897.8|897.2|0
1629898160000|2021-08-25 13:29:20||897.2||897.3||897.3||897|0
1629898170000|2021-08-25 13:29:30||897.4||897.3||897.4||897.2|0
1629898180000|2021-08-25 13:29:40|897.7|897.2|897.7|897.3|897.7|897.4|897.7|897.2|0
1629898200000|2021-08-25 13:30:00|897.6|897.2|897.5|897.1|897.6|897.2|897.5|897.1|0
1629898210000|2021-08-25 13:30:10|897.4|897.2|896.2|896|897.4|897.2|896.2|896|0
1629898220000|2021-08-25 13:30:20|896.4|896.1|896.2|895.7|896.4|896.1|896.1|895.6|0
1629898230000|2021-08-25 13:30:30|896.1|895.5|896|895.5|896.1|895.5|895.3|895|0
1629898240000|2021-08-25 13:30:40|896.2|895.6|896.6|895.8|896.6|896|896.2|895.6|0
1629898250000|2021-08-25 13:30:50|896.9|895.9|897.1|896.5|897.2|896.6|896.9|895.9|0
1629898260000|2021-08-25 13:31:00|897|896.6|897|896.5|897.1|896.6|896.9|896.4|0
1629898270000|2021-08-25 13:31:10|897.1|896.6|897|896.6|897.1|896.6|896.9|896.5|0
1629898280000|2021-08-25 13:31:20|896.9|896.5|896.6|896.4|896.9|896.5|896.5|896.4|0
1629898290000|2021-08-25 13:31:30|896.5|896.2|896.7|896.3|896.7|896.3|896.4|896.2|0
1629898300000|2021-08-25 13:31:40|896.8|896.4|896.7|896.3|896.8|896.4|896.7|896.3|0
1629898310000|2021-08-25 13:31:50|896.6|896.2|896.5|896.1|897|896.3|896|895.6|0
1629898320000|2021-08-25 13:32:00|896.4|896|895.4|895|896.4|896|895.2|895|0
1629898330000|2021-08-25 13:32:10|895.6|895.1|896.4|895.8|896.4|895.8|895.6|895.1|0
1629898340000|2021-08-25 13:32:20|896.5|895.9|897.7|897|897.7|897|896.4|895.9|0
1629898350000|2021-08-25 13:32:30|897.6|896.9|897.3|896.9|897.6|897|896.9|896.6|0
1629898360000|2021-08-25 13:32:40|897.6||897.7||898.1||897.6||0
1629898370000|2021-08-25 13:32:50|897.8|897|897.9|897.2|898|897.2|897.8|897|0
1629898380000|2021-08-25 13:33:00|898|897.4|896|895.5|898|897.5|896|895.5|0
1629898390000|2021-08-25 13:33:10|896.2|895.6|895.7|895.1|896.5|895.9|895.7|895|0
1629898400000|2021-08-25 13:33:20|895.8|895.2|896|895.2|896|895.2|895.8|895.2|0
1629898410000|2021-08-25 13:33:30|895.9|895.3|895.9|895.5|895.9|895.5|895.8|895.3|0
1629898420000|2021-08-25 13:33:40|895.8|895.3|895.8|895.3|895.8|895.3|895.8|895.3|0
1629898430000|2021-08-25 13:33:50|895.9|895.4|896.2|895.8|896.7|896.2|895.8|895.3|0
1629898440000|2021-08-25 13:34:00|896.3|895.7|895.9|895.5|896.3|895.7|895.9|895.4|0
1629898450000|2021-08-25 13:34:10|896.1||896.1||896.1||896.1||0
1629898460000|2021-08-25 13:34:20|896.2|895.6|896.4|895.8|896.5|895.8|896.2|895.6|0
1629898470000|2021-08-25 13:34:30|896.5|896|897.1|896.5|897.5|896.9|896.5|896|0
1629898480000|2021-08-25 13:34:40|897.2|896.6|897.2|896.8|897.2|896.8|897.2|896.6|0
1629898500000|2021-08-25 13:35:00|897.1|896.6|897.2|896.6|897.2|896.6|896.9|896.5|0
1629898510000|2021-08-25 13:35:10|897.1|896.5|897.2|896.6|897.2|896.6|897.1|896.5|0
1629898520000|2021-08-25 13:35:20|897.4|896.7|897.4|896.9|897.7|896.9|897.4|896.7|0
1629898530000|2021-08-25 13:35:30|897.3|896.7|897|896.6|897.3|896.7|897|896.5|0
1629898540000|2021-08-25 13:35:40||896.7||896.6||896.7||896.5|0
1629898550000|2021-08-25 13:35:50|896.9|896.5|896.8|896.5|896.9|896.5|896.6|896|0
1629898560000|2021-08-25 13:36:00|896.9|896.3|896.9|896.7|896.9|896.7|896.7|896.1|0
1629898570000|2021-08-25 13:36:10|896.8|896.5|896|895.4|896.8|896.5|896|895.3|0
1629898580000|2021-08-25 13:36:20|895.9|895.3|895.9|895.5|896|895.5|895.9|895.3|0
1629898590000|2021-08-25 13:36:30|896|895.6|896|895.5|896.4|896.2|896|895.5|0
1629898600000|2021-08-25 13:36:40|895.9|895.4|895.9|895.5|895.9|895.6|895.9|895.4|0
1629898610000|2021-08-25 13:36:50|895.8||895.7||895.9||895.7||0
1629898620000|2021-08-25 13:37:00|895.6|895.4|896.1|895.7|896.3|895.8|895.6|895.4|0
1629898630000|2021-08-25 13:37:10|896.2|895.8|896.2|895.9|896.2|896|896.2|895.8|0
1629898640000|2021-08-25 13:37:20|896.3|896|896.4|896|896.6|896.3|896.3|895.8|0
1629898650000|2021-08-25 13:37:30|896.3|895.8|896|895.7|896.3|895.9|895.5|895|0
1629898660000|2021-08-25 13:37:40|895.9|895.5|895.7|895.1|895.9|895.5|895.7|895.1|0
1629898680000|2021-08-25 13:38:00|895.6|895.2|895.6|895.2|895.6|895.3|895.6|895.2|0
1629898690000|2021-08-25 13:38:10|895.5||895.5||895.5||895.5||0
1629898700000|2021-08-25 13:38:20|895.6|895.3|895.9|895.6|896.1|895.6|895.6|895.1|0
1629898710000|2021-08-25 13:38:30|896.1|895.7|896.2|895.7|896.4|895.8|896.1|895.7|0
1629898720000|2021-08-25 13:38:40|896.3|895.8|896.3|895.8|896.3|895.8|896.2|895.7|0
1629898730000|2021-08-25 13:38:50|896.2|895.7|896.2|895.8|896.2|895.8|896.2|895.6|0
1629898740000|2021-08-25 13:39:00|896.3|895.9|896.2|896|896.6|896.3|896.2|895.8|0
1629898750000|2021-08-25 13:39:10|896.1|895.9|896.1|895.8|896.1|895.9|896|895.8|0
1629898760000|2021-08-25 13:39:20|896.2||896.2||896.4||896.2||0
1629898800000|2021-08-25 13:40:00|896|895.9|896.7|896.2|896.8|896.3|896|895.9|0
1629898810000|2021-08-25 13:40:10|896.8|896.3|897.6|897|897.6|897|896.8|896.3|0
1629898820000|2021-08-25 13:40:20||897.1||897||897.1||897|0
1629898830000|2021-08-25 13:40:30|897.4|896.9|897.3|896.9|897.4|897|897.1|896.9|0
1629898850000|2021-08-25 13:40:50|897.4|897|897.5|897|897.5|897|897.4|896.9|0
1629898860000|2021-08-25 13:41:00|897.2|896.9|896.9|896.3|897.2|896.9|896.9|896.3|0
1629898870000|2021-08-25 13:41:10|897.1|896.4|897.2|896.7|897.2|896.7|897.1|896.4|0
1629898880000|2021-08-25 13:41:20|897.3|896.9|897.7|897.1|898.1|897.5|897.2|896.9|0
1629898890000|2021-08-25 13:41:30|897.8|897.2|897.9|897.4|897.9|897.4|897.7|897.2|0
1629898900000|2021-08-25 13:41:40|898.1|897.5|898.5|897.9|898.5|897.9|898.1|897.5|0
1629898910000|2021-08-25 13:41:50|898.7|898.5|899.4|898.7|899.5|898.8|898.6|898.5|0
1629898920000|2021-08-25 13:42:00|899.3|898.6|899.4|898.6|899.4|898.7|898.9|898.3|0
1629898930000|2021-08-25 13:42:10|899.3|898.7|899.6|898.9|899.8|898.9|899.3|898.7|0
1629898960000|2021-08-25 13:42:40|899.5|898.7|899.3|898.5|899.5|898.7|899.3|898.5|0
1629898970000|2021-08-25 13:42:50|899.2|898.4|898.5|897.9|899.2|898.6|898.5|897.7|0
1629898980000|2021-08-25 13:43:00|898.4|897.8|898.5|897.8|898.5|897.8|898.2|897.7|0
1629899000000|2021-08-25 13:43:20|898.6|897.9|899|898.6|899.3|898.6|898.6|897.9|0
1629899010000|2021-08-25 13:43:30|899.2|898.7|899.2|898.9|899.2|898.9|899|898.7|0
1629899020000|2021-08-25 13:43:40|899.1|898.7|899.2|898.7|899.2|899.1|899.1|898.3|0
1629899030000|2021-08-25 13:43:50|899|898.6|899|898.6|899|898.6|899|898.6|0
1629899040000|2021-08-25 13:44:00|898.9|898.4|898.8|898.4|898.9|898.4|898.8|898.2|0
1629899050000|2021-08-25 13:44:10|898.9|898.5|899|898.7|899|898.7|898.9|898.3|0
1629899060000|2021-08-25 13:44:20||898.8||898.6||898.8||898.6|0
1629899080000|2021-08-25 13:44:40|898.9|898.5|899|898.6|899|898.6|898.9|898.4|0
1629899090000|2021-08-25 13:44:50|898.9|898.5|898.9|898.4|899|898.5|898.9|898.3|0
1629899100000|2021-08-25 13:45:00|899|898.5|899|898.5|899.1|898.8|899|898.5|0
1629899110000|2021-08-25 13:45:10|898.9|898.3|898.8|898.1|898.9|898.3|898.4|897.8|0
1629899120000|2021-08-25 13:45:20|898.9|898.2|898.6|898.2|898.9|898.3|898.6|898.2|0
1629899130000|2021-08-25 13:45:30|898.5|898|898.5|898|898.5|898.1|898.5|897.8|0
1629899160000|2021-08-25 13:46:00|898.3|898.1|898.3|898|898.5|898.1|898.3|898|0
1629899170000|2021-08-25 13:46:10|898.2|897.8|898.1|897.8|898.2|897.8|898.1|897.7|0
1629899190000|2021-08-25 13:46:30|898.2|897.9|898.1|897.8|898.2|897.9|898.1|897.8|0
1629899200000|2021-08-25 13:46:40|898.2||898.2||898.2||898.1||0
1629899220000|2021-08-25 13:47:00|898.3|897.9|898.8|898.2|898.9|898.4|898.3|897.9|0
1629899260000|2021-08-25 13:47:40|898.7|898.1|898.3|897.8|898.7|898.1|898.1|897.7|0
1629899270000|2021-08-25 13:47:50|898.4|897.9|898.4|898|898.4|898|898.4|897.9|0
1629899280000|2021-08-25 13:48:00|898.3|897.9|898.2|897.7|898.3|897.9|897.9|897.7|0
1629899300000|2021-08-25 13:48:20|898.3|897.8|898.3|897.8|898.3|897.9|898.3|897.8|0
1629899310000|2021-08-25 13:48:30|898.4|897.9|898.5|898|898.8|898.4|898.4|897.9|0
1629899320000|2021-08-25 13:48:40|898.4|897.9|898.2|897.9|898.4|897.9|898.2|897.9|0
1629899330000|2021-08-25 13:48:50|898.1|897.7|898.4|897.9|898.4|897.9|898|897.7|0
1629899340000|2021-08-25 13:49:00|898.3|897.8|897.9|897.4|898.3|897.8|897.7|897.2|0
1629899360000|2021-08-25 13:49:20|898|897.7|898.3|897.8|898.4|898|898|897.7|0
1629899370000|2021-08-25 13:49:30|898.2|897.7|898.1|897.7|898.2|897.7|898.1|897.7|0
1629899390000|2021-08-25 13:49:50|898||898.1||898.1||898||0
1629899400000|2021-08-25 13:50:00|898|897.8|899|898.5|899|898.5|898|897.8|0
1629899410000|2021-08-25 13:50:10|899.1|898.6|899.2|899|899.7|899.3|899.1|898.6|0
1629899420000|2021-08-25 13:50:20|899.5|899.1|899.8|899.1|900|899.1|899.5|899|0
1629899430000|2021-08-25 13:50:30|899.7|899|899.8|899.6|900|899.6|899.4|899|0
1629899440000|2021-08-25 13:50:40|899.7|899.5|899.7|899.3|899.7|899.5|899.6|899.1|0
1629899450000|2021-08-25 13:50:50|899.8|899.4|900|899.5|900|899.5|899.8|899.4|0
1629899460000|2021-08-25 13:51:00|899.9|899.6|899.9|899.4|900|899.6|899.7|899.4|0
1629899470000|2021-08-25 13:51:10|899.4|899.3|899.4|899|899.4|899.3|899.4|899|0
1629899480000|2021-08-25 13:51:20|899.3|899.1|899.3|898.8|899.4|899.1|899.1|898.8|0
1629899490000|2021-08-25 13:51:30|899.4|898.9|899.7|899.2|899.9|899.4|899.4|898.9|0
1629899500000|2021-08-25 13:51:40|899.6|899.3|899.8|899.1|899.9|899.4|899.5|899.1|0
1629899510000|2021-08-25 13:51:50|899.7||899.5||899.7||899.5||0
1629899520000|2021-08-25 13:52:00|899.7|899.2|899.6|899.2|899.7|899.2|899.6|899.1|0
1629899530000|2021-08-25 13:52:10|899.5|899.1|899.2|898.8|899.5|899.2|899.2|898.8|0
1629899540000|2021-08-25 13:52:20|899.4|898.9|899.4|899|899.5|899|899.4|898.9|0
1629899560000|2021-08-25 13:52:40|899.5|899.1|899.7|899.2|900|899.4|899.5|899.1|0
1629899570000|2021-08-25 13:52:50|899.6|899.1|899.4|899|899.6|899.1|899.3|899|0
1629899580000|2021-08-25 13:53:00|899.3|898.9|899.3|898.9|899.4|898.9|899.1|898.9|0
1629899590000|2021-08-25 13:53:10|899.4|899|899.4|899|899.4|899|899.4|899|0
1629899610000|2021-08-25 13:53:30|899.6|899.1|899.7|899.2|899.7|899.3|899.6|899.1|0
1629899620000|2021-08-25 13:53:40|899.8|899.3|900.5|900|900.6|900|899.7|899.3|0
1629899630000|2021-08-25 13:53:50|900.4|899.9|900.1|899.7|900.4|900.1|899.9|899.6|0
1629899640000|2021-08-25 13:54:00||899.6||899.6||899.6||899.6|0
1629899650000|2021-08-25 13:54:10||899.8||899.8||899.8||899.8|0
1629899660000|2021-08-25 13:54:20|900.3|899.9|900.3|899.9|900.6|900.1|900.1|899.9|0
1629899670000|2021-08-25 13:54:30|900.2|899.7|900|899.9|900.2|899.9|899.9|899.6|0
1629899700000|2021-08-25 13:55:00|899.9|899.8|900|899.6|900|899.8|899.9|899.3|0
1629899710000|2021-08-25 13:55:10|900.1|899.7|900.4|900|900.5|900.1|900.1|899.7|0
1629899720000|2021-08-25 13:55:20|900.3|899.8|900.2|899.6|900.3|899.8|900.2|899.6|0
1629899730000|2021-08-25 13:55:30|900.1|899.7|900.1|899.7|900.1|899.7|900.1|899.7|0
1629899740000|2021-08-25 13:55:40|900.3|899.8|900.3|900|900.5|900|900.2|899.8|0
1629899750000|2021-08-25 13:55:50|900.2|899.9|900.2|900.1|900.2|900.1|900.2|899.9|0
1629899760000|2021-08-25 13:56:00|900.1|899.9|900.1|899.8|900.2|900.1|900.1|899.7|0
1629899770000|2021-08-25 13:56:10|900|899.6|900|899.7|900|899.7|899.9|899.3|0
1629899780000|2021-08-25 13:56:20|899.7|899.6|900|899.7|900|899.8|899.7|899.4|0
1629899790000|2021-08-25 13:56:30|899.9|899.5|899.9|899.5|899.9|899.5|899.7|899.3|0
1629899800000|2021-08-25 13:56:40|899.7|899.3|899.7|899.5|899.7|899.5|899.6|899.1|0
1629899810000|2021-08-25 13:56:50|899.9|899.6|899.9|899.5|900|899.6|899.9|899.5|0
1629899820000|2021-08-25 13:57:00|899.8|899.3|899.7|899.4|899.8|899.4|899.6|899.2|0
1629899830000|2021-08-25 13:57:10|899.8||899.8||899.8||899.7||0
1629899850000|2021-08-25 13:57:30|899.7|899.5|899.8|899.4|899.8|899.5|899.7|899.4|0
1629899860000|2021-08-25 13:57:40|899.7||899.8||899.8||899.7||0
1629899870000|2021-08-25 13:57:50|899.7||899.7||899.7||899.7||0
1629899880000|2021-08-25 13:58:00|899.6|899.3|899.7|899.4|899.7|899.4|899.6|899.3|0
1629899890000|2021-08-25 13:58:10|899.6|899.5|900.3|899.9|900.4|899.9|899.6|899.4|0
1629899900000|2021-08-25 13:58:20||900||900||900||900|0
1629899910000|2021-08-25 13:58:30||900.1||900.1||900.1||900.1|0
1629899920000|2021-08-25 13:58:40||900.2||900.1||900.2||900.1|0
1629899930000|2021-08-25 13:58:50|900.4|900.2|900.4|900.1|900.4|900.3|900.4|900.1|0
1629899940000|2021-08-25 13:59:00|900.3|900|900.1|899.7|900.3|900|900|899.7|0
1629899950000|2021-08-25 13:59:10||899.6||899.6||899.6||899.6|0
1629899960000|2021-08-25 13:59:20|900|899.5|900|899.5|900|899.5|899.8|899.4|0
1629899970000|2021-08-25 13:59:30|899.9|899.6|900|899.6|900|899.6|899.9|899.6|0
1629899990000|2021-08-25 13:59:50|899.9||899.9||900||899.9||0
1629900000000|2021-08-25 14:00:00|900|899.7|900|899.7|900|899.7|899.9|899.7|0
1629900010000|2021-08-25 14:00:10|900.1|899.8|900.1|900|900.4|900|900|899.5|0
1629900020000|2021-08-25 14:00:20|900|899.7|899.8|899.3|900|899.7|899.8|899.2|0
1629900030000|2021-08-25 14:00:30|899.9|899.4|899.5|899.4|900|899.8|899.5|899.2|0
1629900040000|2021-08-25 14:00:40||899.3||899.3||899.3||899.3|0
1629900060000|2021-08-25 14:01:00|899.6|899.4|899.8|899.6|900|899.6|899.6|899.3|0
1629900070000|2021-08-25 14:01:10|899.7||899.8||899.8||899.7||0
1629900080000|2021-08-25 14:01:20|899.7|899.4|899.9|899.4|900|899.4|899.5|899.1|0
1629900090000|2021-08-25 14:01:30|899.8|899.5|899.8|899.5|899.9|899.5|899.8|899.5|0
1629900100000|2021-08-25 14:01:40|899.7|899.4|899.9|899.6|900.2|899.6|899.7|899.3|0
1629900110000|2021-08-25 14:01:50||899.5||899.5||899.5||899.4|0
1629900120000|2021-08-25 14:02:00||899.6||899.6||899.6||899.6|0
1629900130000|2021-08-25 14:02:10|900|899.7|900.4|900.2|900.8|900.4|900|899.7|0
1629900160000|2021-08-25 14:02:40|900.3|900.1|900.4|899.9|900.7|900.2|900.3|899.5|0
1629900170000|2021-08-25 14:02:50|900||900||900||900||0
1629900190000|2021-08-25 14:03:10|899.9|899.6|899.5|899.1|899.9|899.6|899.4|899|0
1629900200000|2021-08-25 14:03:20|899.6||899.6||899.6||899.6||0
1629900210000|2021-08-25 14:03:30|899.5|899|899.5|899|899.5|899|899.5|899|0
1629900220000|2021-08-25 14:03:40|899.6|899.1|899.9|899.7|900|899.7|899.6|899.1|0
1629900230000|2021-08-25 14:03:50|899.8|899.6|899.8|899.7|899.9|899.7|899.8|899.6|0
1629900240000|2021-08-25 14:04:00|899.9||899.9||899.9||899.9||0
1629900250000|2021-08-25 14:04:10|899.8|899.6|899.8|899.5|899.8|899.6|899.6|899.1|0
1629900260000|2021-08-25 14:04:20|899.9|899.6|900|899.7|900|899.9|899.9|899.6|0
1629900270000|2021-08-25 14:04:30|899.9|899.6|900|899.7|900|899.7|899.9|899.6|0
1629900280000|2021-08-25 14:04:40|900.2|899.8|900.2|899.9|900.4|899.9|900.2|899.8|0
1629900290000|2021-08-25 14:04:50||899.8||899.8||899.8||899.8|0
1629900300000|2021-08-25 14:05:00|900.1|899.9|900.1|899.9|900.1|899.9|900.1|899.9|0
1629900310000|2021-08-25 14:05:10|900|899.8|900|899.9|900.1|899.9|900|899.8|0
1629900320000|2021-08-25 14:05:20|899.9|899.8|900|899.8|900.1|899.9|899.9|899.8|0
1629900330000|2021-08-25 14:05:30|900.1|899.9|900.2|899.9|900.4|900|900.1|899.9|0
1629900340000|2021-08-25 14:05:40|900.1|899.8|900|899.7|900.2|899.9|899.9|899.6|0
1629900350000|2021-08-25 14:05:50|900.2|899.8|900.7|900.1|900.7|900.3|900.2|899.8|0
1629900360000|2021-08-25 14:06:00|900.6|899.9|900|899.4|900.6|900.1|899.9|899.4|0
1629900370000|2021-08-25 14:06:10|899.9|899.2|899.5|899.1|899.9|899.3|899.5|899.1|0
1629900380000|2021-08-25 14:06:20|899.4|899|899.6|899.2|899.6|899.4|899.4|899|0
1629900390000|2021-08-25 14:06:30|899.5|899.3|899.5|899.1|899.5|899.3|899.5|899|0
1629900400000|2021-08-25 14:06:40|899.4|899|899.5|899|899.6|899.1|899.2|899|0
1629900410000|2021-08-25 14:06:50|899.4|899.1|899.6|899.1|899.6|899.1|899.4|899|0
1629900420000|2021-08-25 14:07:00|899.5|899.2|900|899.4|900|899.4|899.5|899.2|0
1629900430000|2021-08-25 14:07:10|899.9||899.9||899.9||899.8||0
1629900440000|2021-08-25 14:07:20|900||900||900||900||0
1629900450000|2021-08-25 14:07:30|900.1|899.5|900.5|900|900.5|900|900.1|899.5|0
1629900460000|2021-08-25 14:07:40|900.4|899.9|900.3|900|900.4|900|900.3|899.9|0
1629900480000|2021-08-25 14:08:00|900.2|899.8|900.1|900|900.2|900|900|899.5|0
1629900500000|2021-08-25 14:08:20|900|899.8|900.1|899.8|900.1|900|900|899.8|0
1629900510000|2021-08-25 14:08:30|900|899.9|900.9|900.3|901|900.4|900|899.9|0
1629900520000|2021-08-25 14:08:40|900.8|900.2|900.7|900.3|900.8|900.3|900.7|900.1|0
1629900530000|2021-08-25 14:08:50|900.6|900.2|900.3|899.6|900.7|900.3|900.3|899.6|0
1629900540000|2021-08-25 14:09:00||899.7||899.8||899.8||899.7|0
1629900550000|2021-08-25 14:09:10|900.4|899.9|900.9|900.3|900.9|900.4|900.3|899.9|0
1629900560000|2021-08-25 14:09:20|900.8|900.2|900.7|900.1|900.8|900.2|900.5|900.1|0
1629900580000|2021-08-25 14:09:40|900|900.2|900.4|899.8|900.7|900.2|900|899.7|0
1629900600000|2021-08-25 14:10:00|900.3|899.7|899.9|899.5|900.3|899.7|899.9|899.4|0
1629900610000|2021-08-25 14:10:10|899.8|899.6|899.7|899.1|899.8|899.6|899.5|899.1|0
1629900620000|2021-08-25 14:10:20|899.9|899.3|899.9|899.4|899.9|899.4|899.9|899.3|0
1629900640000|2021-08-25 14:10:40|900|899.5|900.4|899.9|900.4|899.9|900|899.5|0
1629900650000|2021-08-25 14:10:50|900.3|900|900.4|900|900.4|900|900.3|900|0
1629900660000|2021-08-25 14:11:00||899.9||900||900||899.9|0
1629900680000|2021-08-25 14:11:20|900.3|899.9|900|899.5|900.3|899.9|899.9|899.5|0
1629900690000|2021-08-25 14:11:30|899.9|899.8|900|899.8|900|899.9|899.9|899.8|0
1629900700000|2021-08-25 14:11:40|899.9|899.3|898.3|897.8|899.9|899.3|898.3|897.7|0
1629900710000|2021-08-25 14:11:50|898.1|897.7|896.3|895.9|898.1|897.7|896.3|895.7|0
1629900720000|2021-08-25 14:12:00|896.4|896|895.1|894.6|896.4|896.1|895|894.6|0
1629900730000|2021-08-25 14:12:10|894.9|894.5|893.8|892.9|895.6|894.8|893.1|892.4|0
1629900740000|2021-08-25 14:12:20|892.9|892.8|892.6|892|893.8|892.9|892.3|892|0
1629900750000|2021-08-25 14:12:30|892.7|892.1|892.3|891.6|892.9|892.1|892.3|891.4|0
1629900760000|2021-08-25 14:12:40|892.5|892.3|892.3|891.6|892.5|892.3|892.3|891.5|0
1629900770000|2021-08-25 14:12:50|892.1|891.5|891.6|891|892.1|891.5|891.6|891|0
1629900780000|2021-08-25 14:13:00|891.5|890.8|891.5|890.6|891.5|890.8|891.2|890.5|0
1629900790000|2021-08-25 14:13:10|891.3|890.5|891|890|891.3|890.5|891|890|0
1629900800000|2021-08-25 14:13:20|890.8|889.8|889.6|889|890.8|890.6|889.5|889|0
1629900810000|2021-08-25 14:13:30|889.5|889.1|889.1|888.4|889.5|889.1|889.1|888.1|0
1629900820000|2021-08-25 14:13:40|889.3|888.5|889.3|888.6|890.6|889.8|889.1|888.5|0
1629900830000|2021-08-25 14:13:50|889.4||889.3||889.4||889.3||0
1629900840000|2021-08-25 14:14:00|889.2|888.5|888.5|888|889.2|888.9|888.5|888|0
1629900850000|2021-08-25 14:14:10|888.4|888.2|886.7|885.8|888.4|888.2|886.7|885.6|0
1629900860000|2021-08-25 14:14:20|886.8|886|886.9|886.2|888|887.3|886.8|886|0
1629900870000|2021-08-25 14:14:30|887.1|886.3|888.3|887.5|889|887.6|886.8|886.3|0
1629900880000|2021-08-25 14:14:40|888.2|887.4|887.9|887.2|888.2|887.4|887.7|886.9|0
1629900890000|2021-08-25 14:14:50|887.8|887|887.2|886.4|887.8|887|887|886.2|0
1629900900000|2021-08-25 14:15:00|887.4|886.5|887.6|887.1|888.6|887.1|887.4|886.5|0
1629900910000|2021-08-25 14:15:10|887.7|887.2|887.8|887.1|888.5|887.7|887.7|887.1|0
1629900920000|2021-08-25 14:15:20|887.7|886.9|888.8|887.7|889.3|887.7|887.2|886.4|0
1629900940000|2021-08-25 14:15:40|888.7|887.5|888.3|887.3|888.7|887.6|888.2|887.2|0
1629900950000|2021-08-25 14:15:50|888.4|887.7|888.8|888.1|889.2|888.3|888.4|887.7|0
1629900960000|2021-08-25 14:16:00|888.6|887.9|888.8|888.1|888.8|888.1|887.8|886.8|0
1629900970000|2021-08-25 14:16:10|889.1|888|889|888.3|889.7|889|888.8|888|0
1629900980000|2021-08-25 14:16:20|889.3|888.4|890.6|889.4|890.7|889.4|889.2|888.4|0
1629900990000|2021-08-25 14:16:30|890.8|889.5|891.5|890.5|891.8|890.5|890.6|889.5|0
1629901000000|2021-08-25 14:16:40|892|890.6|891.9|891.1|892|891.5|891.9|890.6|2500
1629901010000|2021-08-25 14:16:50|892.3|891.2|892.8|891.9|892.9|891.9|891.8|891.2|1298
1629901020000|2021-08-25 14:17:00|892.7|892|892.6|891.7|892.8|892.1|892.1|891.6|2353
1629901030000|2021-08-25 14:17:10|892.8|891.8|893.4|892.5|893.7|892.5|892.6|891.8|2205
1629901040000|2021-08-25 14:17:20|893.3|892.6|893.3|892.5|893.4|892.6|893.2|892.5|0
1629901050000|2021-08-25 14:17:30|893.4|892.6|893.4|892.6|893.4|892.6|893.4|892.6|0
1629901070000|2021-08-25 14:17:50|893.2|892.5|892.4|891.6|893.2|892.5|892.4|891.5|2687
1629901080000|2021-08-25 14:18:00|892.3|891.5|892|890.9|892.5|891.9|891.4|890.5|8926
1629901090000|2021-08-25 14:18:10|891.9|890.7|891|890.1|891.9|890.8|890.4|890.1|12161
1629901100000|2021-08-25 14:18:20|890.9|890|890|889.5|890.9|890|890|889.5|502
1629901110000|2021-08-25 14:18:30|889.9|889.3|889.7|889.1|889.9|889.3|889.7|889|250
1629901120000|2021-08-25 14:18:40|889.8|889.2|890.2|889.6|890.4|889.6|889.8|889.2|1530
1629901130000|2021-08-25 14:18:50|890.3|889.7|891.4|890.4|891.5|890.4|890.3|889.7|833
1629901140000|2021-08-25 14:19:00|891.3||891.4||891.4||891.3||0
1629901150000|2021-08-25 14:19:10|890.4|890.3|891|890.4|891.4|890.4|890.4|890.3|2500
1629901170000|2021-08-25 14:19:30|891.2|890.6|891.7|890.8|892|890.8|891.2|890.6|1190
1629901180000|2021-08-25 14:19:40|891.6|891|891.6|891|891.6|891|891.6|891|0
1629901190000|2021-08-25 14:19:50|891.5|890.7|891.3|890.6|891.5|890.7|891.3|890.6|332
1629901200000|2021-08-25 14:20:00|891.4|890.7|890.1|889|891.4|890.7|889.6|888.7|2706
1629901210000|2021-08-25 14:20:10|890|888.9|889.9|889|890|889|889.7|888.9|0
1629901220000|2021-08-25 14:20:20|889.8|888.9|888.6|887.8|889.8|888.9|888.6|887.7|3377
1629901230000|2021-08-25 14:20:30|888.5|887.4|888|887.6|888.6|887.6|888|887|0
1629901240000|2021-08-25 14:20:40|888.2||888.1||888.2||888||0
1629901250000|2021-08-25 14:20:50|887.9||887.9||887.9||887.9||0
1629901260000|2021-08-25 14:21:00|888.1|887.1|887.7|886.9|888.1|887.2|887.7|886.8|1805
1629901270000|2021-08-25 14:21:10|887.8|887|888.1|887.4|888.1|887.4|887.7|887|235
1629901290000|2021-08-25 14:21:30|888|887.2|886.9|886.3|888|887.2|886.9|886.2|6011
1629901310000|2021-08-25 14:21:50|886.8|886.9|887|886.4|887|886.9|886.7|886.3|1300
1629901320000|2021-08-25 14:22:00|886.9|886.6|886.8|886.3|887|886.6|886.8|886.3|280
1629901330000|2021-08-25 14:22:10|886.7|886|886.8|886|886.8|886|886.7|886|123
1629901340000|2021-08-25 14:22:20|886.7|886.1|886.5|886|886.7|886.1|886.5|886|0
1629901350000|2021-08-25 14:22:30|886.4|885.7|886.3|885.4|886.4|885.7|886.2|885.3|325
1629901360000|2021-08-25 14:22:40|886.4|885.5|886.5|885.7|886.5|885.7|886.4|885.5|0
1629901370000|2021-08-25 14:22:50|886.3|885.5|886.8|886.1|887.3|886.4|886.3|885.5|3071
1629901390000|2021-08-25 14:23:10||886||886||886||886|0
1629901400000|2021-08-25 14:23:20|887.1|887|886.8|886.3|887.5|887|886.7|886|15114
1629901410000|2021-08-25 14:23:30|886.9|886.4|888.5|887.6|888.5|887.6|886.9|886.4|2041
1629901430000|2021-08-25 14:23:50|888|887.5|887.6|886.9|888|887.6|887.6|886.7|3295
1629901440000|2021-08-25 14:24:00|887.5||887.5||887.5||887.5||0
1629901450000|2021-08-25 14:24:10|887.6|887|887.6|887|887.6|887|887.6|887|0
1629901460000|2021-08-25 14:24:20|887.5|886.9|887.1|886.6|887.5|886.9|887.1|886.5|383
1629901470000|2021-08-25 14:24:30|887|886.2|886.7|885.8|887|886.2|886.7|885.7|1600
1629901480000|2021-08-25 14:24:40|886.6|885.7|886.3|885.5|886.6|885.7|886.3|885.4|0
1629901490000|2021-08-25 14:24:50|886.2|885.4|886.2|885.6|886.2|885.6|886|885.2|400
1629901500000|2021-08-25 14:25:00|886.3|885.7|886.5|885.6|886.7|886.1|886.3|885.4|262
1629901510000|2021-08-25 14:25:10|886.4|885.5|886.5|885.5|886.6|885.5|886.2|885.4|278
1629901520000|2021-08-25 14:25:20|886.6||886.7||886.7||886.6||0
1629901530000|2021-08-25 14:25:30|886.8|886|887.6|886.7|887.7|886.7|886.8|886|3376
1629901540000|2021-08-25 14:25:40|887.7|886.8|887.7|886.8|887.7|886.8|887.7|886.8|0
1629901550000|2021-08-25 14:25:50|887.6|886.7|887.3|886.7|887.6|886.7|887.3|886.7|0
1629901560000|2021-08-25 14:26:00|887.5|886.8|886.5|886.1|887.5|886.8|886.5|886|3409
1629901570000|2021-08-25 14:26:10|886.4|886|886.4|886|886.4|886|886.4|886|242
1629901580000|2021-08-25 14:26:20|886.3|885.6|886.5|885.9|886.7|886|886.3|885.6|897
1629901590000|2021-08-25 14:26:30|886.6|886|886.3|885.6|886.7|886|886.3|885.6|270
1629901600000|2021-08-25 14:26:40||886||886||886||886|0
1629901620000|2021-08-25 14:27:00|886.2|885.9|886.2|885.6|886.2|885.9|886.2|885.6|1324
1629901630000|2021-08-25 14:27:10|886.3||886||886.3||886||0
1629901640000|2021-08-25 14:27:20|886.3|885.7|886.2|885.8|886.3|885.9|886.2|885.7|5
1629901650000|2021-08-25 14:27:30||885.7||885.7||885.7||885.7|0
1629901660000|2021-08-25 14:27:40|886.3|885.8|888.2|887|888.4|887|886.3|885.8|1850
1629901670000|2021-08-25 14:27:50|888.1||887.9||888.1||887.9||0
1629901690000|2021-08-25 14:28:10|887.8|887.1|887.8|887.1|887.8|887.1|887.8|887.1|0
1629901700000|2021-08-25 14:28:20|887.9|887.2|887.7|887.2|887.9|887.3|887.7|887.2|0
1629901710000|2021-08-25 14:28:30|887.8|887.4|887.9|887.5|888.5|887.9|887.8|887.3|1344
1629901720000|2021-08-25 14:28:40|888.1|887.6|888.7|888|888.7|888|888.1|887.6|433
1629901730000|2021-08-25 14:28:50||888.1||888.1||888.1||888.1|0
1629901740000|2021-08-25 14:29:00|888.6|888|888.1|887.1|888.7|888.1|887.9|887|5267
1629901750000|2021-08-25 14:29:10||887.2||887.4||887.4||887.2|0
1629901760000|2021-08-25 14:29:20|888||888||888||888||0
1629901770000|2021-08-25 14:29:30|888.1|887.6|888.4|888|888.6|888|888.1|887.6|959
1629901800000|2021-08-25 14:30:00|888.3|887.8|888.1|887.6|888.3|887.8|888.1|887.4|268
1629901810000|2021-08-25 14:30:10|888.2|887.7|888.9|888.2|889|888.2|888.2|887.7|1955
1629901820000|2021-08-25 14:30:20||888.1||888||888.1||888|0
1629901830000|2021-08-25 14:30:30|888.4|887.9|888.9|888.1|888.9|888.5|888.4|887.8|2101
1629901840000|2021-08-25 14:30:40|888.8|888|889.5|888.7|889.9|888.7|888.4|888|727
1629901850000|2021-08-25 14:30:50|889.4|888.6|889|888.4|889.4|888.6|889|888.3|334
1629901860000|2021-08-25 14:31:00||888.5||888.3||888.5||888.3|0
1629901870000|2021-08-25 14:31:10|889.1|888.4|889.2|888.8|889.2|888.8|889|888.4|884
1629901880000|2021-08-25 14:31:20||888.6||888.9||888.9||888.6|0
1629901890000|2021-08-25 14:31:30|889.4|889|890.1|889.3|890.2|889.3|889.3|889|1043
1629901900000|2021-08-25 14:31:40|889.8|889.2|889.7|889.1|889.8|889.3|889.7|889.1|0
1629901910000|2021-08-25 14:31:50|890|889|889.3|888.9|890.1|889.2|889.3|888.9|3574
1629901920000|2021-08-25 14:32:00|889.2|889|889.1|888.6|889.5|889|889.1|888.3|2093
1629901930000|2021-08-25 14:32:10|889.2|888.7|890.6|889.6|890.7|889.6|889.2|888.7|934
1629901940000|2021-08-25 14:32:20|890.5|889.5|889.9|889.3|890.5|889.5|889.9|889.2|7838
1629901950000|2021-08-25 14:32:30|889.8|889.2|889.7|889|889.8|889.2|889.7|889|0
1629901960000|2021-08-25 14:32:40|889.6|888.9|888.9|888.2|889.6|888.9|888.9|888.1|4742
1629901970000|2021-08-25 14:32:50|889|888.3|889.5|888.8|889.6|888.9|889|888.3|350
1629901980000|2021-08-25 14:33:00|889.4|888.7|889.5|888.8|889.5|888.9|889.1|888.3|594
1629901990000|2021-08-25 14:33:10|889.4||889.3||889.4||889.3||0
1629902000000|2021-08-25 14:33:20|889.2|888.9|889|888.3|889.2|888.9|888.8|888.1|1461
1629902010000|2021-08-25 14:33:30|888.9|888.2|888.9|888.2|888.9|888.2|888.9|888.2|0
1629902030000|2021-08-25 14:33:50|889|888.3|889|888.3|889|888.3|889|888.3|0
1629902060000|2021-08-25 14:34:20|888.9||888.9||888.9||888.9||0
1629902070000|2021-08-25 14:34:30|888.7|888.2|888.7|888.2|888.7|888.2|888.6|888.2|245
1629902080000|2021-08-25 14:34:40||888.3||888.3||888.3||888.3|0
1629902090000|2021-08-25 14:34:50|889.5|889.4|889|888.3|889.6|889.4|888.8|888.3|13350
1629902100000|2021-08-25 14:35:00|888.9||889||889||888.9||0
1629902110000|2021-08-25 14:35:10|889.1|888.4|888.8|888.3|889.1|888.4|888.8|888.3|400
1629902120000|2021-08-25 14:35:20|888.7|888.2|887.9|887.2|888.7|888.2|887.9|887.1|5857
1629902130000|2021-08-25 14:35:30|887.8|887|887.8|887.1|887.8|887.1|887.6|887|0
1629902140000|2021-08-25 14:35:40|887.6|886.9|887.2|886.6|887.6|886.9|887.2|886.3|338
1629902150000|2021-08-25 14:35:50|887.1|886.5|887.1|886.2|887.1|886.5|887.1|886.2|332
1629902170000|2021-08-25 14:36:10||886.3||886.4||886.4||886.3|0
1629902180000|2021-08-25 14:36:20||886.5||886.8||886.8||886.5|0
1629902200000|2021-08-25 14:36:40|887.2|886.9|888|887.3|888|887.3|887.2|886.9|2776
1629902220000|2021-08-25 14:37:00|887.9|887.4|888.6|887.8|889|887.8|887.6|887.4|212
1629902240000|2021-08-25 14:37:20|889.1|889|888.6|888.1|889.2|889|888.6|887.9|10000
1629902250000|2021-08-25 14:37:30||888||888||888.1||888|0
1629902270000|2021-08-25 14:37:50|888.9|888.1|889.5|888.7|889.6|888.7|888.9|888.1|497
1629902280000|2021-08-25 14:38:00|889.3|888.6|889|888.4|889.3|888.6|889|888.4|410
1629902290000|2021-08-25 14:38:10||888.5||888.5||888.6||888.5|0
1629902300000|2021-08-25 14:38:20|889.2|888.7|889.4|889|889.4|889|889.2|888.7|954
1629902320000|2021-08-25 14:38:40|889.9|889.1|889.9|889.2|890.3|889.9|889.9|889.1|915
1629902330000|2021-08-25 14:38:50|889.8|889.1|889.6|889|889.8|889.1|889.6|889|0
1629902340000|2021-08-25 14:39:00|889.8|888.8|889.2|888.7|889.8|889|889.2|888.5|220
1629902360000|2021-08-25 14:39:20|889.1||889.2||889.2||889.1||0
1629902370000|2021-08-25 14:39:30|889.1|888.5|888.9|888.4|889.1|888.5|888.9|888.2|374
1629902380000|2021-08-25 14:39:40|889|888.2|888.8|888.2|889|888.2|888.6|888.1|242
1629902390000|2021-08-25 14:39:50|888.7||888.7||888.7||888.7||0
1629902400000|2021-08-25 14:40:00|888.6|888.3|888.7|888.3|888.7|888.3|888.6|888.2|701
1629902410000|2021-08-25 14:40:10|888.8|888.4|888.9|888.3|888.9|888.5|888.8|888.3|1367
1629902420000|2021-08-25 14:40:20||888.4||888.4||888.4||888.4|0
1629902440000|2021-08-25 14:40:40||888.3||888.3||888.3||888.3|0
1629902460000|2021-08-25 14:41:00||888.4||888.4||888.4||888.4|0
1629902490000|2021-08-25 14:41:30|888.8||888.8||888.8||888.8||0
1629902500000|2021-08-25 14:41:40|888.7|888.2|888.4|888.2|888.7|888.4|888.3|888.2|2237
1629902520000|2021-08-25 14:42:00|888.3|888|887.8|887.3|888.6|888|887.7|887|7759
1629902530000|2021-08-25 14:42:10|887.9|887.4|888.8|888.3|889.1|888.4|887.9|887.4|5261
1629902540000|2021-08-25 14:42:20|888.7|888.4|889.5|888.7|889.6|888.7|888.7|888|849
1629902550000|2021-08-25 14:42:30|889.6|888.8|889.8|889|889.9|889|889.6|888.8|1600
1629902560000|2021-08-25 14:42:40|890.2|889.2|890|889.3|890.2|889.3|890|889.2|0
1629902570000|2021-08-25 14:42:50|889.9|889.2|889.9|889.2|889.9|889.2|889.9|889.2|0
1629902580000|2021-08-25 14:43:00|889.8||889.8||889.9||889.8||0
1629902590000|2021-08-25 14:43:10|889.7|889.1|889.6|889.2|889.9|889.2|889.5|889|2098
1629902600000|2021-08-25 14:43:20|889.5|889.3|889.6|889.5|889.6|889.5|889.5|889.3|375
1629902610000|2021-08-25 14:43:30|890.1|889.6|889.6|889|890.3|889.7|889.5|888.8|831
1629902620000|2021-08-25 14:43:40||889.1||889.1||889.1||889.1|0
1629902640000|2021-08-25 14:44:00|889.7|889.2|889|888.3|890.5|889.7|888.9|888.2|3093
1629902660000|2021-08-25 14:44:20|889.1|888.4|889.3|888.4|889.3|888.4|889.1|888.4|0
1629902670000|2021-08-25 14:44:30|889.2||889||889.2||889||0
1629902680000|2021-08-25 14:44:40|888.9|888.5|888.9|888.4|889|888.5|888.9|888.2|0
1629902700000|2021-08-25 14:45:00|888.8|888.2|888.6|888.1|888.8|888.2|888.6|888.1|5
1629902710000|2021-08-25 14:45:10|888.5|888.3|888.1|887.5|888.5|888.3|888.1|887.4|2426
1629902720000|2021-08-25 14:45:20||887.6||887.6||887.7||887.6|0
1629902730000|2021-08-25 14:45:30|888|887.7|888.1|887.7|888.1|887.9|888|887.6|723
1629902740000|2021-08-25 14:45:40|888|887.6|888.1|887.5|888.1|887.6|888|887.4|93
1629902750000|2021-08-25 14:45:50||887.6||887.6||887.6||887.6|0
1629902760000|2021-08-25 14:46:00|888.2|887.8|889|888.4|889.3|889|888.2|887.8|11678
1629902770000|2021-08-25 14:46:10|888.9|888.3|888.6|888|889|888.3|888.6|887.9|0
1629902780000|2021-08-25 14:46:20||888.2||888.2||888.2||888.2|0
1629902790000|2021-08-25 14:46:30|889.1|889|889.6|888.9|889.7|889|889|888.2|10925
1629902800000|2021-08-25 14:46:40|889.7||889.9||889.9||889.7||0
1629902810000|2021-08-25 14:46:50|890.1|889|890.2|889.4|890.4|889.4|890.1|889|0
1629902820000|2021-08-25 14:47:00|890.1||890||890.1||890||100
1629902850000|2021-08-25 14:47:30|889.9|889.3|889.7|889|889.9|889.3|889.7|888.9|1794
1629902860000|2021-08-25 14:47:40|889.8|889.1|889.7|889.1|889.8|889.1|889.7|889.1|0
1629902870000|2021-08-25 14:47:50|889.6|889|889.7|889|889.7|889|889.6|888.9|5
1629902880000|2021-08-25 14:48:00|889.6||889.6||889.6||889.6||0
1629902900000|2021-08-25 14:48:20|889.5|888.8|889.2|888.8|889.5|888.8|889.2|888.6|706
1629902910000|2021-08-25 14:48:30|889.5|888.9|889.5|888.9|889.7|888.9|889.5|888.9|1
1629902920000|2021-08-25 14:48:40|889.4|888.8|889.4|888.8|889.5|888.9|889.4|888.8|0
1629902930000|2021-08-25 14:48:50|889.5|888.9|889.5|888.9|889.5|888.9|889.5|888.9|0
1629902940000|2021-08-25 14:49:00|889.4|888.8|889.4|888.9|889.4|888.9|889.4|888.8|0
1629902960000|2021-08-25 14:49:20|889.3|888.8|889.4|888.8|889.6|889.5|889.1|888.6|10269
1629902970000|2021-08-25 14:49:30|889.3|888.7|889.3|888.7|889.3|888.7|889.3|888.6|0
1629902980000|2021-08-25 14:49:40|889.2|888.6|889.1|888.7|889.2|888.7|889.1|888.6|0
1629902990000|2021-08-25 14:49:50|889||889||889||889||0
1629903000000|2021-08-25 14:50:00|889.1|888.8|889.1|888.7|889.1|888.8|889.1|888.7|0
1629903010000|2021-08-25 14:50:10|889|888.6|888.8|888.2|889.1|888.6|888.8|888.1|787
1629903020000|2021-08-25 14:50:20|888.7|888.1|888.6|888|888.7|888.2|888.6|888|0
1629903030000|2021-08-25 14:50:30||888.1||888.1||888.1||888.1|0
1629903040000|2021-08-25 14:50:40|888.5|888|888.5|887.9|888.5|888|888.5|887.8|0
1629903050000|2021-08-25 14:50:50||888||887.9||888||887.9|0
1629903060000|2021-08-25 14:51:00||888||888.1||888.1||888|0
1629903110000|2021-08-25 14:51:50|888.6|888.2|889.3|888.7|889.7|888.7|888.1|887.8|4745
1629903120000|2021-08-25 14:52:00|889.5|888.8|889.4|888.9|889.9|889|889.3|888.8|0
1629903130000|2021-08-25 14:52:10|889.3||889.3||889.5||889.2||0
1629903140000|2021-08-25 14:52:20|889.4|888.8|889.2|888.7|889.4|888.8|889.1|888.6|0
1629903150000|2021-08-25 14:52:30|889.3|888.6|889.1|888.6|889.3|888.6|888.9|888.6|103
1629903160000|2021-08-25 14:52:40|889.2|888.7|889.3|888.7|889.5|888.7|889.2|888.7|0
1629903170000|2021-08-25 14:52:50|889.2|888.6|889.1|888.6|889.2|888.6|889.1|888.6|500
1629903180000|2021-08-25 14:53:00|889||889||889.1||889||0
1629903190000|2021-08-25 14:53:10|888.9|888.5|889|888.6|889|888.8|888.6|888.4|2073
1629903210000|2021-08-25 14:53:30|889.1|888.7|889.1|888.6|889.7|889|889.1|888.6|1239
1629903220000|2021-08-25 14:53:40|889|888.5|889.1|888.6|889.3|888.7|888.9|888.4|0
1629903230000|2021-08-25 14:53:50|889.2|888.7|889.3|888.7|889.3|888.7|889.2|888.7|0
1629903240000|2021-08-25 14:54:00|889.2|888.6|889.1|888.7|889.3|888.7|889.1|888.6|0
1629903250000|2021-08-25 14:54:10|889||889.1||889.1||889||0
1629903260000|2021-08-25 14:54:20|889|888.6|888.7|888.4|889|888.6|888.7|888.4|670
1629903270000|2021-08-25 14:54:30|888.8|888.3|888.4|888.2|888.8|888.3|888.4|888.1|484
1629903280000|2021-08-25 14:54:40|888.3|888.1|887.8|887.2|888.4|888.1|887.6|887.1|15194
1629903290000|2021-08-25 14:54:50|887.9||887.9||888||887.9||0
1629903300000|2021-08-25 14:55:00|887.8|887.5|888.1|887.6|888.3|887.7|887.8|887.5|250
1629903310000|2021-08-25 14:55:10|888|887.5|888.1|887.6|888.1|887.9|888|887.5|1125
1629903320000|2021-08-25 14:55:20|888|887.5|888|887.5|888|887.5|887.5|887.3|4437
1629903330000|2021-08-25 14:55:30|887.9|887.4|887.4|887|887.9|887.5|887.4|887|4
1629903340000|2021-08-25 14:55:40|887.6|887.1|887.4|887|887.6|887.1|887.4|887|0
1629903350000|2021-08-25 14:55:50|887.5|887.1|887.7|887.3|887.7|887.5|887.4|887|2121
1629903370000|2021-08-25 14:56:10||887.4||887.5||887.5||887.4|0
1629903380000|2021-08-25 14:56:20|887.9|887.6|888.2|887.8|888.5|888.1|887.9|887.5|9370
1629903390000|2021-08-25 14:56:30|888.1|887.7|888|887.7|888.2|887.9|887.7|887.5|7796
1629903400000|2021-08-25 14:56:40|888.1|887.8|888.1|887.7|888.1|887.9|888.1|887.7|0
1629903420000|2021-08-25 14:57:00|888.2|887.8|888.8|888.4|889.1|889|888.2|887.8|9827
1629903430000|2021-08-25 14:57:10|889|888.5|888.7|888.3|889|888.6|888.7|888.3|250
1629903440000|2021-08-25 14:57:20|888.6|888.2|888.6|888.3|888.6|888.3|888.6|888.2|0
1629903450000|2021-08-25 14:57:30|888.5|888.4|888.9|888.5|889|888.5|888.5|888.4|1500
1629903460000|2021-08-25 14:57:40|889|888.6|889.4|888.9|889.5|888.9|889|888.6|15
1629903470000|2021-08-25 14:57:50|889.7||889.6||889.7||889.6||0
1629903480000|2021-08-25 14:58:00||889||889.2||889.2||889|0
1629903490000|2021-08-25 14:58:10|889.7|889.3|889.2|888.6|889.7|889.5|889|888.6|3120
1629903500000|2021-08-25 14:58:20|889.4|888.7|889.4|888.7|889.4|888.7|889.4|888.7|50
1629903520000|2021-08-25 14:58:40|889.5|888.8|889.5|889|889.8|889.5|889.3|888.8|339
1629903560000|2021-08-25 14:59:20|889.4|889.1|889.3|889.1|889.4|889.1|889.3|889.1|0
1629903570000|2021-08-25 14:59:30|889.2|888.9|889.1|888.8|889.3|888.9|889|888.7|8
1629903590000|2021-08-25 14:59:50|889.3||889||889.3||889||0
1629903600000|2021-08-25 15:00:00|888.9|888.6|889.2|888.9|889.2|889.1|888.8|888.6|1995
1629903610000|2021-08-25 15:00:10|889.3|889|889.8|889.3|889.8|889.3|889.3|889|435
1629903620000|2021-08-25 15:00:20|889.7|889.2|889.3|888.7|889.7|889.2|889.3|888.7|332
1629903630000|2021-08-25 15:00:30|889.4|888.8|889.5|888.9|889.5|888.9|889.4|888.8|0
1629903640000|2021-08-25 15:00:40|889.4|888.8|889.5|888.8|889.5|888.9|889.3|888.8|0
1629903660000|2021-08-25 15:01:00|889.3|888.7|888.9|888.5|889.3|888.7|888.8|888.4|594
1629903680000|2021-08-25 15:01:20|889.2|888.6|889.4|888.9|889.4|889|889.2|888.6|3595
1629903690000|2021-08-25 15:01:30|889.3|888.8|889|888.4|889.3|888.9|888.9|888.4|542
1629903700000|2021-08-25 15:01:40|888.9|888.5|888.9|888.4|888.9|888.5|888.9|888.4|0
1629903710000|2021-08-25 15:01:50|888.8|888.3|888.8|888.4|888.9|888.4|888.8|888.3|0
1629903720000|2021-08-25 15:02:00|888.7|888.3|888.7|888.4|888.8|888.4|888.7|888.3|0
1629903730000|2021-08-25 15:02:10|888.8|888.5|888.8|888.6|888.8|888.7|888.8|888.5|473
1629903740000|2021-08-25 15:02:20|888.9|888.7|889.3|888.8|889.5|888.9|888.9|888.7|2350
1629903750000|2021-08-25 15:02:30|889.2||889.2||889.2||889.1||0
1629903760000|2021-08-25 15:02:40|889.1|888.7|888.9|888.7|889.2|888.7|888.8|888.6|1518
1629903780000|2021-08-25 15:03:00|888.8|888.6|888.7|888.6|888.9|888.6|888.7|888.6|4
1629903810000|2021-08-25 15:03:30|888.6|888.5|888.6|888.5|888.6|888.5|888.6|888.5|458
1629903820000|2021-08-25 15:03:40|888.7|888.6|888.9|888.6|889.1|888.7|888.7|888.5|1465
1629903830000|2021-08-25 15:03:50|888.8|888.5|888.8|888.4|888.9|888.5|888.6|888.4|1887
1629903840000|2021-08-25 15:04:00|888.7|888.3|888.6|888.1|888.7|888.3|888.3|887.8|526
1629903850000|2021-08-25 15:04:10|888.4|888|888.1|887.8|888.4|888.1|888.1|887.8|0
1629903860000|2021-08-25 15:04:20|888|887.7|888|887.6|888.1|887.7|887.9|887.4|250
1629903880000|2021-08-25 15:04:40|887.9|887.5|888|887.7|888|887.7|887.7|887.5|177
1629903900000|2021-08-25 15:05:00|888.1|887.8|888|887.7|888.3|888|888|887.7|2177
1629903910000|2021-08-25 15:05:10|888.2|887.8|888|887.7|888.3|887.9|888|887.7|1348
1629903940000|2021-08-25 15:05:40||887.8||887.6||887.8||887.6|0
1629903950000|2021-08-25 15:05:50||887.7||887.7||887.7||887.7|0
1629903960000|2021-08-25 15:06:00|887.9|887.8|887.9|887.7|888.1|887.9|887.9|887.7|2174
1629903990000|2021-08-25 15:06:30|888|887.8|888|887.8|888|887.9|888|887.8|1869
1629904000000|2021-08-25 15:06:40|887.9|887.7|887.9|887.7|887.9|887.7|887.9|887.7|723
1629904010000|2021-08-25 15:06:50|888.1|887.8|888.7|888.3|888.7|888.4|888.1|887.8|1881
1629904020000|2021-08-25 15:07:00|888.9|888.4|888.7|888.4|889.1|888.6|888.7|888.3|294
1629904030000|2021-08-25 15:07:10|888.8|888.5|888.7|888.5|888.9|888.5|888.7|888.4|0
1629904050000|2021-08-25 15:07:30|888.9|888.6|888.9|888.7|888.9|888.7|888.8|888.6|214
1629904060000|2021-08-25 15:07:40|888.8||888.8||888.9||888.8||0
1629904070000|2021-08-25 15:07:50|888.9||888.8||888.9||888.8||0
1629904080000|2021-08-25 15:08:00|888.9||888.9||888.9||888.9||0
1629904100000|2021-08-25 15:08:20|888.8|888.6|889|888.7|889|888.8|888.8|888.5|8876
1629904110000|2021-08-25 15:08:30|888.9|888.5|888|887.4|889|888.5|887.8|887.3|11108
1629904120000|2021-08-25 15:08:40|887.9|887.8|888|887.4|888|887.8|887.9|887.4|100
1629904130000|2021-08-25 15:08:50|887.7|887.3|887.8|887.3|888|887.5|887.4|887|1168
1629904140000|2021-08-25 15:09:00|887.7|887.4|887.7|887.4|887.7|887.4|887.6|887.4|0
1629904150000|2021-08-25 15:09:10|887.6|887.3|887.4|887.2|887.7|887.3|887.4|887|181
1629904170000|2021-08-25 15:09:30|887.6|887.3|887.5|887.2|887.6|887.4|887.5|887.2|498
1629904200000|2021-08-25 15:10:00|887.4|887.3|887.3|887|887.5|887.3|887.2|887|2819
1629904210000|2021-08-25 15:10:10|887.2||887.3||887.3||887.2||0
1629904220000|2021-08-25 15:10:20|887.2||887.2||887.2||887.2||0
1629904230000|2021-08-25 15:10:30|887.3|887.1|887.3|887.1|887.3|887.1|887.3|887|0
1629904240000|2021-08-25 15:10:40|887.2|887|886.7|886.4|887.2|887|886.7|886.2|1812
1629904250000|2021-08-25 15:10:50|886.8|886.5|886.8|886.5|886.8|886.6|886.8|886.5|82
1629904260000|2021-08-25 15:11:00|886.7|886.4|887.2|886.9|887.3|887|886.7|886.3|2576
1629904270000|2021-08-25 15:11:10||887||887||887||887|0
1629904280000|2021-08-25 15:11:20|887.1||887.2||887.2||887.1||0
1629904290000|2021-08-25 15:11:30|887.3|887.1|887.8|887.3|887.8|887.4|887.3|887.1|1216
1629904300000|2021-08-25 15:11:40|888|887.4|888|887.5|888|887.5|888|887.4|0
1629904310000|2021-08-25 15:11:50|887.8|887.4|887.6|887.4|887.8|887.5|887.6|887.4|89
1629904320000|2021-08-25 15:12:00|887.5|887.3|887.6|887.2|887.6|887.3|887.4|887|141
1629904330000|2021-08-25 15:12:10|887.5|887.1|887.5|887.1|887.6|887.1|887.5|887|0
1629904340000|2021-08-25 15:12:20|887.6||887.6||887.6||887.6||0
1629904350000|2021-08-25 15:12:30|887.5||887.6||887.6||887.5||0
1629904360000|2021-08-25 15:12:40|887.5|887.2|887.5|887.2|887.5|887.3|887.5|887.2|0
1629904370000|2021-08-25 15:12:50|887.6|887.3|887.5|887.1|888|887.6|887.5|887.1|2007
1629904380000|2021-08-25 15:13:00|887.4|887.2|887.8|887.6|887.8|887.6|887.4|887.2|331
1629904390000|2021-08-25 15:13:10||887.7||887.7||887.7||887.7|618
1629904400000|2021-08-25 15:13:20|887.7|887.6|887.8|887.4|887.8|887.6|887.6|887.1|746
1629904410000|2021-08-25 15:13:30|887.7|887.3|887.5|887.1|887.7|887.3|887.5|887.1|379
1629904420000|2021-08-25 15:13:40|887.4|887|887.4|887.1|887.4|887.1|887.4|886.9|0
1629904430000|2021-08-25 15:13:50|887.5|887|887.1|886.6|887.5|887|887|886.6|297
1629904440000|2021-08-25 15:14:00|887.3|886.7|887.4|886.9|887.4|886.9|887.2|886.7|250
1629904450000|2021-08-25 15:14:10|887.2|886.8|887.2|887|887.2|887|887.2|886.8|0
1629904460000|2021-08-25 15:14:20|887.1|886.9|887.2|886.8|887.2|886.9|887.1|886.8|1000
1629904470000|2021-08-25 15:14:30|887.1|886.9|887.1|886.9|887.1|886.9|887.1|886.8|0
1629904480000|2021-08-25 15:14:40|887|886.8|887.1|886.8|887.1|886.8|887|886.8|33
1629904500000|2021-08-25 15:15:00|887|886.9|887.3|887.1|887.3|887.2|887|886.9|3504
1629904520000|2021-08-25 15:15:20|887.4|887.2|886.9|886.5|887.4|887.2|886.7|886.4|3862
1629904530000|2021-08-25 15:15:30|886.8|886.4|886.8|886.3|886.8|886.4|886.8|886.2|500
1629904540000|2021-08-25 15:15:40|886.9|886.5|886.6|886.3|886.9|886.5|886.6|886.1|177
1629904560000|2021-08-25 15:16:00|886.5|886.4|886.5|886.3|886.5|886.4|886.5|886.3|0
1629904570000|2021-08-25 15:16:10||886.4||886.3||886.4||886.3|116
1629904590000|2021-08-25 15:16:30|886.4|886.1|886.5|886.3|886.5|886.3|886|885.8|5744
1629904600000|2021-08-25 15:16:40|886.4|886.2|886.4|886.1|886.4|886.2|886.4|886.1|0
1629904620000|2021-08-25 15:17:00|886.3|886|886.3|886.1|886.4|886.1|886.3|886|0
1629904630000|2021-08-25 15:17:10|886.2|886|886.2|886|886.3|886|886.1|885.8|541
1629904650000|2021-08-25 15:17:30|886.1|885.9|886|885.9|886.1|885.9|886|885.9|39
1629904660000|2021-08-25 15:17:40|885.9|885.8|885.9|885.5|886|885.9|885.9|885.5|537
1629904670000|2021-08-25 15:17:50|886|885.6|885.9|885.6|886|885.8|885.9|885.5|174
1629904680000|2021-08-25 15:18:00|886|885.7|885.9|885.7|886.1|885.9|885.9|885.6|4809
1629904690000|2021-08-25 15:18:10|886|885.8|885.9|885.7|886|885.8|885.9|885.7|512
1629904700000|2021-08-25 15:18:20|885.8|885.6|885.7|885.5|885.8|885.6|885.7|885.5|529
1629904710000|2021-08-25 15:18:30|885.6|885.4|885.9|885.7|885.9|885.7|885.6|885.4|2062
1629904730000|2021-08-25 15:18:50|885.8|885.5|885.4|885.2|885.9|885.5|885.3|885|2966
1629904740000|2021-08-25 15:19:00|885.5|885.3|885.8|885.5|885.8|885.5|885.5|885.2|839
1629904750000|2021-08-25 15:19:10||885.6||885.6||885.6||885.6|300
1629904760000|2021-08-25 15:19:20|885.9|885.7|886|885.7|886|885.9|885.9|885.7|2275
1629904770000|2021-08-25 15:19:30||885.8||885.8||885.8||885.8|0
1629904790000|2021-08-25 15:19:50|885.9|885.7|885.8|885.6|885.9|885.7|885.7|885.6|498
1629904800000|2021-08-25 15:20:00|885.9|885.7|886.3|885.8|886.4|886|885.9|885.7|3486
1629904810000|2021-08-25 15:20:10|886.2|885.7|886.1|885.8|886.2|885.8|885.8|885.6|861
1629904820000|2021-08-25 15:20:20|886.2|885.7|886.2|885.9|886.2|885.9|886.1|885.7|0
1629904840000|2021-08-25 15:20:40|886.5|886.4|886.6|886.2|887.1|886.6|886.4|886|7409
1629904860000|2021-08-25 15:21:00|886.5|886.1|886.4|886.1|886.7|886.6|886.3|885.9|5205
1629904870000|2021-08-25 15:21:10||886||886.1||886.1||886|0
1629904880000|2021-08-25 15:21:20|886.3|886|886|885.9|886.3|886.1|886|885.8|1940
1629904890000|2021-08-25 15:21:30|885.9|885.7|886.3|886|886.3|886|885.9|885.7|569
1629904900000|2021-08-25 15:21:40|886.2|885.8|886.2|885.8|886.2|885.8|886.2|885.8|281
1629904910000|2021-08-25 15:21:50|886.1|886|885.9|885.6|886.1|886|885.8|885.6|1661
1629904920000|2021-08-25 15:22:00|886.1|885.7|885.9|885.6|886.1|885.8|885.9|885.6|0
1629904930000|2021-08-25 15:22:10|886.1|886|886.2|885.8|886.6|886.3|885.9|885.6|5056
1629904940000|2021-08-25 15:22:20|886.1|885.7|886.1|885.9|886.1|885.9|886|885.7|0
1629904950000|2021-08-25 15:22:30|886.2|886|886.1|885.9|886.2|886|886.1|885.9|494
1629904960000|2021-08-25 15:22:40|886|885.8|885.9|885.8|886|885.8|885.8|885.6|3590
1629904970000|2021-08-25 15:22:50|886|885.9|886.2|886.1|886.2|886.1|886|885.9|3461
1629904980000|2021-08-25 15:23:00||886||885.9||886||885.8|0
1629904990000|2021-08-25 15:23:10|886.1|885.8|886.1|885.8|886.2|886.1|886.1|885.8|5000
1629905000000|2021-08-25 15:23:20|886|885.7|886.1|885.7|886.2|885.9|885.8|885.6|1567
1629905010000|2021-08-25 15:23:30|886|885.6|886|885.6|886|885.6|886|885.6|0
1629905020000|2021-08-25 15:23:40|885.9|885.7|885.6|885.4|885.9|885.7|885.6|885.3|1012
1629905030000|2021-08-25 15:23:50|885.7|885.5|886|885.8|886|885.8|885.6|885.4|359
1629905040000|2021-08-25 15:24:00|885.9|885.7|886|885.6|886|885.7|885.9|885.6|1026
1629905050000|2021-08-25 15:24:10|886.4|886.3|886|885.8|886.4|886.3|886|885.6|7086
1629905070000|2021-08-25 15:24:30|886.1|885.9|886|885.7|886.1|886|885.9|885.7|570
1629905080000|2021-08-25 15:24:40|886.1|885.6|886.1|885.9|886.6|886.1|885.8|885.4|4145
1629905090000|2021-08-25 15:24:50|886.2|886|886.4|886|886.4|886|886.2|885.9|910
1629905110000|2021-08-25 15:25:10|886.2|885.9|886.3|885.8|886.4|885.9|885.9|885.6|7496
1629905120000|2021-08-25 15:25:20|886.2|885.9|886.1|885.8|886.2|885.9|886|885.7|254
1629905130000|2021-08-25 15:25:30|886.2|885.9|886.2|885.9|886.2|886|886.1|885.7|1544
1629905140000|2021-08-25 15:25:40|886.4|886|886.3|885.9|886.6|886.1|886.2|885.9|2216
1629905150000|2021-08-25 15:25:50|886.5|886|886.4|886|886.8|886.3|886.3|886|557
1629905160000|2021-08-25 15:26:00|886.3|885.9|886.3|885.9|886.4|885.9|886.3|885.9|0
1629905170000|2021-08-25 15:26:10|886.2|885.8|886.5|886.3|886.5|886.4|886.2|885.7|6462
1629905180000|2021-08-25 15:26:20|886.4|886.4|886.8|886.4|886.8|886.4|886.4|886.3|624
1629905190000|2021-08-25 15:26:30||886.3||886.4||886.4||886.3|0
1629905210000|2021-08-25 15:26:50|886.7|886.3|886.4|886|886.7|886.3|886.4|886|472
1629905220000|2021-08-25 15:27:00|886.3|885.9|886.3|885.8|886.4|885.9|886.3|885.8|0
1629905230000|2021-08-25 15:27:10|886.4|886|886.3|886|886.4|886.1|886.3|886|181
1629905240000|2021-08-25 15:27:20|886.2|886.1|886.2|886|886.2|886.1|886.2|885.8|0
1629905250000|2021-08-25 15:27:30|886.1|885.8|886|885.7|886.1|885.8|886|885.6|4
1629905260000|2021-08-25 15:27:40|886.2|885.8|886.2|886|886.2|886|886.2|885.7|290
1629905280000|2021-08-25 15:28:00|886.1|885.8|886.1|885.9|886.1|885.9|886|885.8|1711
1629905290000|2021-08-25 15:28:10|886|885.8|886|885.9|886|885.9|885.9|885.8|754
1629905300000|2021-08-25 15:28:20|886.1|885.8|886.9|886.2|887|886.3|886.1|885.8|2789
1629905310000|2021-08-25 15:28:30|886.8|886.3|886.9|886.4|887.1|886.4|886.4|886.3|383
1629905330000|2021-08-25 15:28:50|887.1|886.5|887.3|886.7|887.3|886.7|886.9|886.5|635
1629905340000|2021-08-25 15:29:00|887.4|886.8|887.4|886.8|887.4|886.8|887.4|886.8|0
1629905350000|2021-08-25 15:29:10|886.7|886.6|887.3|886.6|887.4|886.6|886.7|886.6|5000
1629905360000|2021-08-25 15:29:20|887.4|886.8|887.3|886.9|887.4|886.9|887.3|886.8|0
1629905380000|2021-08-25 15:29:40|887.6|886.8|887.5|886.8|887.6|886.8|887.5|886.8|600
1629905390000|2021-08-25 15:29:50|887.3|886.9|887.3|886.9|887.3|886.9|887.3|886.9|3
1629961220000|2021-08-26 07:00:20|887.6|883.1|887.1|883.5|887.6|884.4|887.1|883.1|0
1629961230000|2021-08-26 07:00:30|887|883.6|885.2|883.5|887.2|884.4|884.7|883|0
1629961240000|2021-08-26 07:00:40|885|883|884.9|883|885.6|883.2|884.7|883|0
1629961250000|2021-08-26 07:00:50|885|883.2|886.5|884.2|887.1|884.2|885|883.2|0
1629961260000|2021-08-26 07:01:00|886.4|884.1|885|884.1|886.4|884.1|884.9|883|0
1629961270000|2021-08-26 07:01:10|884.8|884.5|884.5|884.1|884.8|884.5|884.5|884.1|0
1629961280000|2021-08-26 07:01:20|884.4|883.2|883.7|881.6|884.4|883.2|883.4|880.9|0
1629961290000|2021-08-26 07:01:30|883.6|880.8|883.1|881|883.6|881.2|882.7|880.7|0
1629961300000|2021-08-26 07:01:40|882.9|880.7|881.6|880.4|883.2|881|880.6|878.8|0
1629961310000|2021-08-26 07:01:50|881.5|879.9|881.4|879.7|881.9|880.1|880.6|878.8|0
1629961320000|2021-08-26 07:02:00|881.3|878.9|880.9|879|881.4|880|880.6|878.8|0
1629961330000|2021-08-26 07:02:10|880.8|878.5|879.7|878.4|880.9|878.7|879.6|878.2|0
1629961340000|2021-08-26 07:02:20|879.6|878|879.9|878.4|879.9|878.4|878.8|877.6|0
1629961360000|2021-08-26 07:02:40|880|878.5|880.6|879.7|881.9|879.8|880|878.5|0
1629961370000|2021-08-26 07:02:50|880.8|880.5|880.7|879.2|880.8|880.5|880.7|879|0
1629961380000|2021-08-26 07:03:00|880.6|879|880.7|879.1|880.7|879.1|880.6|878.7|0
1629961390000|2021-08-26 07:03:10|880.8||880.8||880.8||880.8||0
1629961440000|2021-08-26 07:04:00|881.2|879.2|881.3|879.9|881.7|880|881.2|879.1|0
1629961450000|2021-08-26 07:04:10|881.7|880.1|881.6|880.1|881.7|880.1|881.6|880.1|0
1629961470000|2021-08-26 07:04:30|882|880.2|881.6|880.2|882.1|880.2|881.6|880.2|0
1629961490000|2021-08-26 07:04:50|881.5|879.3|879.8|878.3|881.5|879.8|879.8|878.2|0
1629961500000|2021-08-26 07:05:00|879.7|878.2|877.5|876.5|879.7|878.2|877.5|876.5|0
1629961510000|2021-08-26 07:05:10|877.6|876.6|877.4|876.5|877.8|876.6|877.4|876.5|0
1629961520000|2021-08-26 07:05:20|877.5|876.6|878.5|877.2|878.8|877.5|877.3|876.5|0
1629961540000|2021-08-26 07:05:40|878.3|877|877.6|876.6|878.3|877|877.5|876.5|0
1629961550000|2021-08-26 07:05:50|877.7|876.5|877.4|876.5|877.7|877.2|877.4|876.5|0
1629961560000|2021-08-26 07:06:00|877.5|876.6|878.8|877.5|879.3|877.5|877.5|876.6|0
1629961580000|2021-08-26 07:06:20|878.5|877.8|879.2|878|879.3|878.8|878.5|877.8|0
1629961590000|2021-08-26 07:06:30|879.3|878.1|879|878|879.7|878.3|879|878|0
1629961600000|2021-08-26 07:06:40|879.2|878.1|879|878|879.7|878.4|879|878|0
1629961610000|2021-08-26 07:06:50|878.9|877.8|878.9|877.8|878.9|877.8|878.2|877.8|0
1629961620000|2021-08-26 07:07:00|879|878|878.6|878|879|878|878.5|878|0
1629961630000|2021-08-26 07:07:10|878.5|877.8|877.9|876.9|878.5|877.8|877.8|876.8|0
1629961640000|2021-08-26 07:07:20|878|877|877.1|875.8|878.2|877|877.1|875.7|0
1629961650000|2021-08-26 07:07:30|877|875.2|876.4|875.5|877|875.9|876.4|875.1|0
1629961660000|2021-08-26 07:07:40|876.5|875.6|876.8|875.6|876.9|876.1|876|875.6|0
1629961670000|2021-08-26 07:07:50||875.7||875.7||875.7||875.7|0
1629961680000|2021-08-26 07:08:00|876.7|875.6|876.8|875.6|876.8|875.6|876.1|875|0
1629961690000|2021-08-26 07:08:10|876.7|876|876.8|875.3|876.8|876|876.5|875.2|0
1629961700000|2021-08-26 07:08:20|876.7|875.4|876.8|875.5|876.8|875.5|876.6|875.4|0
1629961710000|2021-08-26 07:08:30|876.7||876.6||876.8||876.6||0
1629961720000|2021-08-26 07:08:40|876.5|875.4|876|875|876.5|875.4|875.6|875|0
1629961730000|2021-08-26 07:08:50|875.8||875.9||876||875.7||0
1629961740000|2021-08-26 07:09:00|875.7|875.1|876.2|875.2|876.8|875.3|875.7|875.1|0
1629961750000|2021-08-26 07:09:10|876.1|875.3|875.2|874.4|876.2|875.3|875.2|874.4|0
1629961760000|2021-08-26 07:09:20|875.1|875|875.2|874.4|875.2|875|875.1|874.4|0
1629961770000|2021-08-26 07:09:30|875.6|874.5|875.6|874.8|875.6|874.8|875.6|874.5|0
1629961790000|2021-08-26 07:09:50|875.4|874.6|874.7|873.9|875.4|874.6|874.7|873.9|0
1629961800000|2021-08-26 07:10:00|874.6|873.5|874|873.3|874.7|873.8|874|873.3|0
1629961820000|2021-08-26 07:10:20|873.9|873.1|873.3|872.5|874|873.1|872.9|872.2|0
1629961840000|2021-08-26 07:10:40|873.4|873.3|873.9|872.9|874.4|873.3|873.4|872.5|0
1629961860000|2021-08-26 07:11:00|874|873.9|875.5|874.7|876.8|875.3|873.9|873|0
1629961870000|2021-08-26 07:11:10|875.4|874.6|874.7|873.8|875.4|874.6|874.7|873.6|0
1629961880000|2021-08-26 07:11:20|874.8|873.7|874.9|874.1|875.9|874.5|874.7|873.6|0
1629961890000|2021-08-26 07:11:30|874.8|874|875.1|873.8|875.2|874|874.6|873.7|0
1629961910000|2021-08-26 07:11:50|875|874|876.7|875.3|876.8|875.3|875|874|0
1629961920000|2021-08-26 07:12:00|876.6|875.2|875.5|874.5|876.6|875.2|875.4|874.4|0
1629961930000|2021-08-26 07:12:10|875.4|874.7|875.1|874.2|875.4|874.9|875|874.1|0
1629961940000|2021-08-26 07:12:20|875.2|874.3|875.2|874.6|875.8|874.7|875.2|874.3|0
1629961950000|2021-08-26 07:12:30|875.3|874.5|875.3|874.5|875.3|874.5|875.2|874.5|0
1629961970000|2021-08-26 07:12:50|875.2||875.2||875.2||875.2||0
1629961980000|2021-08-26 07:13:00|875.1|874.3|874.4|873.3|875.1|874.3|874.4|873.3|0
1629961990000|2021-08-26 07:13:10|874.2|873.2|874.7|873.6|874.7|873.6|874|873.2|0
1629962000000|2021-08-26 07:13:20|874.8|873.5|873.1|872.5|874.8|873.8|873.1|872.5|0
1629962010000|2021-08-26 07:13:30|873|872.3|873.1|872.3|873.5|873.3|872.9|872.2|0
1629962030000|2021-08-26 07:13:50|873|872.2|872.1|871.1|873|872.2|872.1|871|0
1629962040000|2021-08-26 07:14:00|872|871|871.9|871|872.3|872|871.9|871|0
1629962050000|2021-08-26 07:14:10|871.8||871.8||871.8||871.8||0
1629962060000|2021-08-26 07:14:20|871.9|871.1|872.3|871.5|872.3|871.7|871.9|871.1|0
1629962070000|2021-08-26 07:14:30|872.4|871.6|873.2|872.6|873.2|872.6|872.4|871.6|0
1629962080000|2021-08-26 07:14:40|873.4|872.5|873.2|872.4|874.1|873.2|873.2|872.4|0
1629962090000|2021-08-26 07:14:50|873.1|872.3|873|872.3|873.1|872.3|873|872.3|0
1629962100000|2021-08-26 07:15:00|872.9||872.9||872.9||872.8||0
1629962110000|2021-08-26 07:15:10|873|872.4|873.5|872.6|873.6|872.8|873|872.4|0
1629962120000|2021-08-26 07:15:20|873.4|872.5|875.2|874.2|876.7|874.6|873.3|872.4|0
1629962130000|2021-08-26 07:15:30|875.1||875.1||875.1||875.1||0
1629962140000|2021-08-26 07:15:40|875.4|875.3|875.2|874.6|875.5|875.3|875.2|874.2|0
1629962150000|2021-08-26 07:15:50|875.3|874.7|875.6|874.9|875.6|874.9|875.3|874.7|0
1629962160000|2021-08-26 07:16:00|875.5|874.7|874.8|874.5|875.5|874.7|874.8|874|0
1629962170000|2021-08-26 07:16:10|875||874.8||875||874.8||0
1629962180000|2021-08-26 07:16:20|875|874|874.3|873.6|875|874.5|873.9|873.6|0
1629962190000|2021-08-26 07:16:30|874.2|873.3|874.2|873.4|874.3|873.4|874.2|873.3|0
1629962200000|2021-08-26 07:16:40|875.1|873.3|874.4|873.7|875.2|875|873.4|873.2|0
1629962220000|2021-08-26 07:17:00|874.3|873.6|874.5|873.4|874.5|874.2|874.1|873.2|0
1629962230000|2021-08-26 07:17:10|874.7|873.5|874.4|873.7|874.7|873.7|874.4|873.5|0
1629962240000|2021-08-26 07:17:20|874.5|873.8|874.6|873.8|874.7|874|874.5|873.8|0
1629962250000|2021-08-26 07:17:30|874.5|873.7|874.7|873.7|874.7|873.7|874.3|873.6|0
1629962260000|2021-08-26 07:17:40|874.6||874.6||874.6||874.6||0
1629962300000|2021-08-26 07:18:20|874.7|873.8|874.5|873.9|874.9|874.3|874.5|873.8|0
1629962310000|2021-08-26 07:18:30|874.4|873.8|874|873.2|874.4|873.8|874|873.2|0
1629962320000|2021-08-26 07:18:40||873.3||873.3||873.3||873.3|0
1629962330000|2021-08-26 07:18:50|874.2|873.4|874.3|873.5|874.3|873.7|874.2|873.4|0
1629962340000|2021-08-26 07:19:00|874.2|873.4|873.6|872.7|874.2|873.4|873.6|872.7|0
1629962350000|2021-08-26 07:19:10||872.8||872.8||872.8||872.8|0
1629962360000|2021-08-26 07:19:20|873.5|872.7|873.1|872.4|873.5|872.7|873.1|872.4|0
1629962370000|2021-08-26 07:19:30|873|872.3|872.8|871.8|873|872.3|872.8|871.7|0
1629962380000|2021-08-26 07:19:40|872.7||872.7||872.7||872.7||0
1629962390000|2021-08-26 07:19:50|872.6|872.8|875.1|873.9|875.4|874.3|872.6|871.9|0
1629962400000|2021-08-26 07:20:00|875|874|874.8|874.2|876.2|874.3|874.8|874|0
1629962410000|2021-08-26 07:20:10|874.7|874|875.4|874.5|875.4|874.5|874.7|874|0
1629962420000|2021-08-26 07:20:20|875.3|874.3|875.3|874.2|875.4|874.4|874.3|874|0
1629962430000|2021-08-26 07:20:30|875.1|874.4|874.2|873.5|875.4|874.4|874.2|873.5|0
1629962440000|2021-08-26 07:20:40||873.4||873.5||873.5||873.4|0
1629962450000|2021-08-26 07:20:50|874.1|873.4|873.5|872.7|874.1|873.4|873.5|872.7|0
1629962460000|2021-08-26 07:21:00|873.4|872.6|872.9|872.2|873.4|872.6|872.9|872.2|0
1629962470000|2021-08-26 07:21:10|872.8|872.3|871.9|871.1|872.8|872.3|871.9|871.1|0
1629962480000|2021-08-26 07:21:20|872|871.5|872|871.5|872|871.5|872|871.5|0
1629962490000|2021-08-26 07:21:30|872.1|872|872.1|871.5|872.3|872|872.1|871.5|0
1629962500000|2021-08-26 07:21:40|872||872||872||872||0
1629962510000|2021-08-26 07:21:50|872.2|871.4|872|871.2|872.2|871.4|872|871.2|0
1629962520000|2021-08-26 07:22:00|871.9|871|871.9|871.1|871.9|871.1|871.9|871|0
1629962530000|2021-08-26 07:22:10|872|871.3|872|871.3|872.2|871.6|872|871.3|0
1629962540000|2021-08-26 07:22:20|871.9|871.2|871.5|871|871.9|871.2|871.5|871|0
1629962550000|2021-08-26 07:22:30|871.6|871.5|871.8|871|871.9|871.5|871.6|871|0
1629962560000|2021-08-26 07:22:40|871.9|871.1|871.8|871|871.9|871.1|871.8|871|0
1629962570000|2021-08-26 07:22:50|871.7||871.7||871.7||871.7||0
1629962580000|2021-08-26 07:23:00|871.6|871.1|872.4|871.7|872.4|871.7|871.6|871.1|0
1629962590000|2021-08-26 07:23:10|872.6|871.8|872.9|872.1|872.9|872.3|872.6|871.8|0
1629962610000|2021-08-26 07:23:30|873.1|872.9|873.3|872.6|873.7|872.9|872.9|872.2|0
1629962620000|2021-08-26 07:23:40|873|872.5|872.9|872.1|873|872.5|872.9|872.1|0
1629962630000|2021-08-26 07:23:50||872.2||872.2||872.2||872.2|0
1629962640000|2021-08-26 07:24:00|872.8|872.1|872.8|872.2|872.8|872.2|872.8|872.1|0
1629962650000|2021-08-26 07:24:10|872.7|872.1|872.5|871.8|872.7|872.1|872.5|871.8|0
1629962660000|2021-08-26 07:24:20||871.7||871.6||871.7||871.5|0
1629962670000|2021-08-26 07:24:30|872.6|871.7|872.5|871.8|872.7|872|872.5|871.7|0
1629962680000|2021-08-26 07:24:40|872.4|871.7|872.5|871.7|872.5|872|872.3|871.6|0
1629962690000|2021-08-26 07:24:50|872.4|872|872.4|872|872.4|872|872.4|872|0
1629962700000|2021-08-26 07:25:00|872.3|871.7|871.9|871|872.3|871.7|871.9|871|0
1629962710000|2021-08-26 07:25:10|872.1|871.1|872.1|871.1|872.1|871.1|872.1|871.1|0
1629962720000|2021-08-26 07:25:20|872|871.3|871.8|871.1|872|871.3|871.8|871.1|0
1629962730000|2021-08-26 07:25:30|871.9|871.2|871.9|871.1|871.9|871.4|871.9|871.1|0
1629962740000|2021-08-26 07:25:40|871.8|871|871.5|870.4|871.8|871|871.5|870.3|0
1629962750000|2021-08-26 07:25:50||870.5||870.5||870.5||870.5|0
1629962760000|2021-08-26 07:26:00|871.4|870.7|871.2|870.4|871.4|870.9|871.2|870.4|0
1629962770000|2021-08-26 07:26:10|871.3|870.5|871.3|870.5|871.4|870.5|871.3|870.5|0
1629962780000|2021-08-26 07:26:20||870.6||870.6||870.6||870.6|0
1629962790000|2021-08-26 07:26:30|871.4|870.7|871.5|870.9|871.5|870.9|871.4|870.7|0
1629962800000|2021-08-26 07:26:40||871.1||871.1||871.1||871.1|0
1629962810000|2021-08-26 07:26:50||870.9||871||871||870.9|0
1629962820000|2021-08-26 07:27:00|871.6|871.5|871.8|871|872.2|871.6|871.4|870.8|0
1629962830000|2021-08-26 07:27:10|872|871.1|871.8|871.4|872.1|871.4|871.8|871.1|0
1629962840000|2021-08-26 07:27:20|872|871.5|872.1|871.4|872.2|871.5|871.8|871.4|0
1629962870000|2021-08-26 07:27:50|872|871|871.8|871|872|871|871.8|871|0
1629962880000|2021-08-26 07:28:00|871.7|870.9|870.2|869.3|871.9|871.1|870.2|869|0
1629962890000|2021-08-26 07:28:10|870|869.5|870.8|870|872|870|869.9|869.3|0
1629962900000|2021-08-26 07:28:20|870.9|870.1|871.7|871|872.1|871.2|870.9|870.1|0
1629962910000|2021-08-26 07:28:30|871.5|870.5|871.4|871|871.7|871|871.4|870.4|0
1629962920000|2021-08-26 07:28:40|871.6|871.4|871.4|871|871.6|871.4|871.4|871|0
1629962930000|2021-08-26 07:28:50|871.3|870.5|871.4|871|871.4|871|871.3|870.5|0
1629962940000|2021-08-26 07:29:00|871.3|870.5|871.4|871|871.4|871|871.3|870.5|0
1629962950000|2021-08-26 07:29:10|872|871.9|871.7|871|872.2|871.9|871.7|871|0
1629962960000|2021-08-26 07:29:20|871.6||871.5||871.6||871.5||0
1629962980000|2021-08-26 07:29:40|871.4|870.5|871|870.5|871.4|870.5|871|870.5|0
1629962990000|2021-08-26 07:29:50|871.3|871|871|870.2|871.5|871|871|870.1|0
1629963000000|2021-08-26 07:30:00|870.9|870.1|871|870.6|872.1|870.8|870.9|870.1|0
1629963010000|2021-08-26 07:30:10|870.9||870.9||870.9||870.9||0
1629963030000|2021-08-26 07:30:30|870.8|870.3|870.6|869.9|870.8|870.3|870.4|869.9|0
1629963040000|2021-08-26 07:30:40|870.4|870.2|870.8|870.3|871|870.3|870.4|870.2|0
1629963050000|2021-08-26 07:30:50|871|870.4|871|870.5|872.2|871|871|870.4|0
1629963060000|2021-08-26 07:31:00|870.9|870.4|870.7|870.2|870.9|870.4|870.7|870.2|0
1629963070000|2021-08-26 07:31:10|870.6|870|870.1|869.3|870.6|870|869.4|869|0
1629963080000|2021-08-26 07:31:20||869.2||869.2||869.2||869.2|0
1629963090000|2021-08-26 07:31:30|870.2|870.1|869.7|869|870.2|870.1|869.7|869|0
1629963100000|2021-08-26 07:31:40|869.8|869.1|870.3|869.8|870.5|869.8|869.8|869.1|0
1629963110000|2021-08-26 07:31:50|870.4|869.5|869.5|869|870.5|869.5|869.4|869|0
1629963120000|2021-08-26 07:32:00|869.6|869.1|869.6|869|869.6|869.1|869.3|869|0
1629963130000|2021-08-26 07:32:10|870|869.1|870.2|870|870.5|870|869.9|869.1|0
1629963140000|2021-08-26 07:32:20|870.5|870.1|870.7|870|870.7|870.1|870.5|870|0
1629963160000|2021-08-26 07:32:40|871||870.8||871||870.8||0
1629963180000|2021-08-26 07:33:00|870.6|870.1|871|870.7|871.9|871|870.6|870.1|0
1629963190000|2021-08-26 07:33:10||870.6||870.3||870.6||870|0
1629963200000|2021-08-26 07:33:20|870.9|870|871|870.1|871|870.1|870.9|870|0
1629963210000|2021-08-26 07:33:30||870.2||870.2||870.2||870.2|0
1629963220000|2021-08-26 07:33:40|870.9|870.1|870.8|870|870.9|870.1|870.6|869.6|0
1629963230000|2021-08-26 07:33:50|870.9|869.9|871|870.6|871|870.6|870.6|869.9|0
1629963240000|2021-08-26 07:34:00|870.9|870.3|870.9|870|871|870.4|870.9|870|0
1629963250000|2021-08-26 07:34:10|870.8|869.9|870.1|869.3|870.8|869.9|870.1|869.3|0
1629963260000|2021-08-26 07:34:20|869.6|869|869.6|869|869.6|869|869.6|869|0
1629963270000|2021-08-26 07:34:30|869.5|869.1|869.7|869|870.1|869.2|869.5|869|0
1629963280000|2021-08-26 07:34:40|869.6|869.1|869.8|869|870|869.1|869.6|869|0
1629963290000|2021-08-26 07:34:50|870|869.1|870|869.1|870|869.1|869.9|869.1|0
1629963300000|2021-08-26 07:35:00|869.9|869|869.7|869.2|869.9|869.2|869.6|869|0
1629963320000|2021-08-26 07:35:20|869.8|869.3|870.7|869.8|870.9|870|869.8|869.3|0
1629963330000|2021-08-26 07:35:30|870.8|869.9|870.9|870|871|870.5|870.8|869.9|0
1629963340000|2021-08-26 07:35:40|871.4|870.1|870.8|870|871.6|870.5|870.8|869.8|0
1629963350000|2021-08-26 07:35:50|870.9|870.1|870.8|870|870.9|870.1|870.8|869.9|0
1629963360000|2021-08-26 07:36:00|870.7|869.9|870.8|869.8|870.9|870.5|870.5|869.7|0
1629963370000|2021-08-26 07:36:10|870.9|870|871.8|870.9|872|871.1|870.9|870|0
1629963380000|2021-08-26 07:36:20|871.9|871.1|871.7|870.9|871.9|871.1|871.7|870.9|0
1629963400000|2021-08-26 07:36:40|871.8|871|872.6|871.5|873.2|871.9|871.8|871|0
1629963410000|2021-08-26 07:36:50|872.9|871.6|873.3|872.5|873.4|872.6|872.9|871.6|0
1629963440000|2021-08-26 07:37:20|873.2|872.3|873.3|872.6|873.3|873|873|872.1|0
1629963450000|2021-08-26 07:37:30|873.2|872.3|873.2|872.6|873.6|872.9|872.9|871.9|0
1629963460000|2021-08-26 07:37:40|873.1|872.5|873|872.1|873.1|872.7|873|872.1|0
1629963470000|2021-08-26 07:37:50|872.9|872.2|873.5|873.2|873.6|873.2|872.7|872.2|0
1629963520000|2021-08-26 07:38:40|873.4|873|873.4|872.5|873.5|873|873.2|872.3|0
1629963550000|2021-08-26 07:39:10|873.2||873.1||873.2||873.1||0
1629963560000|2021-08-26 07:39:20|873.2|872.6|873.3|872.8|873.7|873.1|872.8|872.6|0
1629963570000|2021-08-26 07:39:30|873.7|872.9|873.7|872.9|873.7|873.1|873.7|872.8|0
1629963580000|2021-08-26 07:39:40||873||873||873||872.9|0
1629963590000|2021-08-26 07:39:50|873.6|872.6|873.5|872.7|873.6|872.7|873.5|872.5|0
1629963600000|2021-08-26 07:40:00|873.6|872.8|874.3|873.3|874.3|873.3|873.6|872.8|0
1629963610000|2021-08-26 07:40:10|874.4|873.4|875|873.9|875|873.9|874.4|873.4|0
1629963620000|2021-08-26 07:40:20|875.3|874|876.4|875.1|876.4|875.1|875|874|0
1629963630000|2021-08-26 07:40:30|876.8|875.2|876.9|875.4|876.9|875.4|876.8|875.2|0
1629963640000|2021-08-26 07:40:40|876.8|876|876.5|875.4|876.8|876|876.5|875.4|0
1629963660000|2021-08-26 07:41:00|876.4|875.2|875.2|874.7|876.4|875.2|875|874.6|0
1629963670000|2021-08-26 07:41:10|875.7|874.6|875.5|874.6|875.7|874.6|875.5|874.6|0
1629963700000|2021-08-26 07:41:40|875.4|875|874.6|874|875.4|875|874.6|874|0
1629963710000|2021-08-26 07:41:50|874.5||874.5||874.5||874.5||0
1629963720000|2021-08-26 07:42:00|874.4|873.7|874.4|873.5|874.4|873.7|874.4|873.5|0
1629963750000|2021-08-26 07:42:30||873.6||873.8||873.8||873.6|0
1629963780000|2021-08-26 07:43:00|874.3|873.7|874.5|874.2|874.5|874.3|874.3|873.5|0
1629963820000|2021-08-26 07:43:40|874.7|874.3|875.6|874.6|875.9|874.6|874.7|874.3|0
1629963830000|2021-08-26 07:43:50|875.7|875|876|875.1|876.1|875.1|875.7|875|0
1629963840000|2021-08-26 07:44:00|875.9|875|875.6|875|875.9|875|875.6|875|0
1629963850000|2021-08-26 07:44:10|875.5|874.6|875.6|874.6|875.6|874.6|875.3|874.6|0
1629963860000|2021-08-26 07:44:20|875.9|874.7|875.9|875|876|875|875.8|874.7|0
1629963870000|2021-08-26 07:44:30|875.7|874.8|875.7|874.9|875.7|874.9|875.5|874.8|0
1629963880000|2021-08-26 07:44:40|876.2|875.3|876.2|875.5|876.5|875.5|876.2|875.3|0
1629963900000|2021-08-26 07:45:00|876.1|875.3|875.5|874.7|876.1|875.3|875.5|874.7|0
1629963910000|2021-08-26 07:45:10|876|874.8|875.7|874.8|876.2|874.9|875.6|874.8|0
1629963920000|2021-08-26 07:45:20|875.6|874.7|875.6|874.6|875.6|874.7|875.6|874.6|0
1629963930000|2021-08-26 07:45:30|875.5|874.5|875.4|874.4|875.5|874.5|875.3|874.4|0
1629963950000|2021-08-26 07:45:50|875.3|874.3|874.9|874|875.3|874.3|874.9|874|0
1629963960000|2021-08-26 07:46:00|874.8|873.9|874.7|873.9|874.8|873.9|874.5|873.9|0
1629963970000|2021-08-26 07:46:10|874.6||874.7||874.8||874.5||0
1629963980000|2021-08-26 07:46:20|874.8|874|874.6|873.9|874.8|874|874.6|873.9|0
1629963990000|2021-08-26 07:46:30|874.5|874|875.1|874.4|875.4|874.5|874.5|874|0
1629964010000|2021-08-26 07:46:50|875|874.3|874|873.3|875|874.3|873.8|873.1|0
1629964020000|2021-08-26 07:47:00|874.1|873.4|874.6|873.9|875|874|874.1|873.4|0
1629964030000|2021-08-26 07:47:10|874.5|874|874.6|873.6|874.6|874|874.1|873.5|0
1629964040000|2021-08-26 07:47:20|874.5|874|874.2|873.5|874.5|874|874.2|873.5|0
1629964050000|2021-08-26 07:47:30|874.1|873.4|874.8|874.3|874.8|874.3|874|873.3|0
1629964060000|2021-08-26 07:47:40|874.7|874.1|874.9|874.1|875|874.2|874.7|874|0
1629964080000|2021-08-26 07:48:00|874.8|874|874.4|874|874.8|874.1|874|873.3|0
1629964120000|2021-08-26 07:48:40|874.6|874.1|874.5|874|874.8|874.2|874.4|874|0
1629964130000|2021-08-26 07:48:50|874.4|873.8|873.9|873.2|874.4|873.8|873.9|873.2|0
1629964140000|2021-08-26 07:49:00|873.8|873.1|873.6|873.1|873.8|873.1|873.3|872.9|0
1629964150000|2021-08-26 07:49:10|873.9|873|874.4|873.7|874.5|873.7|873.6|873|0
1629964160000|2021-08-26 07:49:20|874.5||874.5||874.6||874.5||0
1629964200000|2021-08-26 07:50:00||873.8||873.8||873.8||873.8|0
1629964220000|2021-08-26 07:50:20|874.6|874|874.5|873.9|874.6|874.1|874.5|873.8|0
1629964230000|2021-08-26 07:50:30|874.4||874.4||874.4||874.4||0
1629964240000|2021-08-26 07:50:40|874.3|873.8|874.2|873.6|874.3|873.8|874.2|873.6|0
1629964250000|2021-08-26 07:50:50||873.7||873.7||873.7||873.7|0
1629964260000|2021-08-26 07:51:00|874.1|873.6|874.1|873.6|874.1|873.6|874.1|873.6|0
1629964270000|2021-08-26 07:51:10||873.7||873.6||873.7||873.6|0
1629964280000|2021-08-26 07:51:20|874|873.5|873.8|873.2|874.1|873.5|873.8|873.1|0
1629964290000|2021-08-26 07:51:30|873.7|873.1|873.6|873.1|873.7|873.1|873.6|873.1|0
1629964300000|2021-08-26 07:51:40||873.2||873.2||873.2||873.2|0
1629964310000|2021-08-26 07:51:50|873.7|873.3|873.8|873.2|874|873.8|873.5|873.2|0
1629964320000|2021-08-26 07:52:00|873.7|873.3|873.8|873.2|873.9|873.3|873.6|873.2|0
1629964330000|2021-08-26 07:52:10|873.7|873.1|873.5|873|873.7|873.2|873.2|872.9|0
1629964340000|2021-08-26 07:52:20|873.6|873.1|873.7|873.1|873.8|873.3|873.5|873.1|0
1629964350000|2021-08-26 07:52:30||873.2||873.2||873.2||873.2|0
1629964360000|2021-08-26 07:52:40|873.9|873.3|873.6|873|874|873.4|873.6|872.9|0
1629964370000|2021-08-26 07:52:50|873.5||873.4||873.5||873.4||0
1629964380000|2021-08-26 07:53:00|873.5|872.9|873.3|872.6|873.5|872.9|873.1|872.5|0
1629964390000|2021-08-26 07:53:10|873.2|872.5|873|872.5|873.2|872.5|873|872.5|0
1629964400000|2021-08-26 07:53:20|872.9||872.9||873||872.9||0
1629964420000|2021-08-26 07:53:40||872.6||872.6||872.6||872.6|0
1629964440000|2021-08-26 07:54:00|872.8|872.5|872.6|872|873|872.5|872.5|872|0
1629964450000|2021-08-26 07:54:10|872.7|872.1|873.1|872.5|873.2|872.6|872.5|872.1|0
1629964470000|2021-08-26 07:54:30|873|872.4|872.9|872.2|873|872.9|872.9|872.1|0
1629964480000|2021-08-26 07:54:40|872.8|872.1|872.7|872|872.8|872.1|872.7|872|0
1629964490000|2021-08-26 07:54:50|872.6|871.9|872.2|871.7|872.6|871.9|872.2|871.7|0
1629964500000|2021-08-26 07:55:00||871.8||871.8||871.8||871.7|0
1629964510000|2021-08-26 07:55:10|872.3|871.9|872.3|872|872.3|872.2|872.2|871.9|0
1629964520000|2021-08-26 07:55:20|872.6|871.9|872.5|871.9|872.8|872.2|872.5|871.9|0
1629964540000|2021-08-26 07:55:40|872.6|872|873|872.7|873.2|872.8|872.6|872|0
1629964550000|2021-08-26 07:55:50|873.5|872.8|874.2|873.5|874.3|873.5|873.4|872.8|0
1629964560000|2021-08-26 07:56:00|874.1|873.6|874.1|873.2|874.1|873.7|873.9|873.1|0
1629964610000|2021-08-26 07:56:50|874|873.1|873.8|873.1|874|873.1|873.8|873|0
1629964620000|2021-08-26 07:57:00|873.7|873|873.8|873.1|873.9|873.1|873.7|873|0
1629964650000|2021-08-26 07:57:30|873.9|873.2|874.2|873.7|874.5|873.7|873.9|873.2|0
1629964660000|2021-08-26 07:57:40|874.3|873.8|874.2|873.8|874.5|874|874.2|873.5|0
1629964670000|2021-08-26 07:57:50|874.4|873.9|874.4|873.7|874.5|874.4|874.4|873.7|0
1629964680000|2021-08-26 07:58:00|874.5|873.8|874.4|873.8|874.5|873.8|874.4|873.8|0
1629964690000|2021-08-26 07:58:10|874.5||874.5||874.5||874.4||0
1629964700000|2021-08-26 07:58:20|874.4||874.4||874.4||874.4||0
1629964710000|2021-08-26 07:58:30|874.5|874|874.4|874|874.9|874.2|874.4|874|0
1629964730000|2021-08-26 07:58:50|875.1|875|874.6|874.1|875.1|875|874.4|873.9|0
1629964740000|2021-08-26 07:59:00|874.7|874.2|874.7|874.2|874.7|874.2|874.6|874.2|0
1629964760000|2021-08-26 07:59:20|874.6|874.1|874.4|873.9|874.6|874.1|874.3|873.7|0
1629964770000|2021-08-26 07:59:30|874.3|874|874.3|873.8|874.3|874|874.3|873.7|0
1629964780000|2021-08-26 07:59:40|874.4|873.9|874.1|873.7|874.6|874|874.1|873.7|0
1629964790000|2021-08-26 07:59:50|874|873.8|873.8|873.7|874|873.8|873.8|873.5|0
1629964800000|2021-08-26 08:00:00|873.7|873.5|873.6|873.2|873.7|873.5|873.6|873.2|0
1629964810000|2021-08-26 08:00:10|873.5|873.1|873.4|873|873.5|873.4|873.4|872.9|0
1629964820000|2021-08-26 08:00:20|873.6|873.1|873.9|873.5|874.3|873.5|873.5|872.9|0
1629964830000|2021-08-26 08:00:30|873.8|873.6|873.6|873.2|873.8|873.6|873.6|873.2|0
1629964850000|2021-08-26 08:00:50|874.1|873.3|874|873.3|874.2|873.5|873.9|873.3|0
1629964860000|2021-08-26 08:01:00|873.9|873.4|874.3|873.7|874.8|874.1|873.9|873.4|0
1629964870000|2021-08-26 08:01:10|874.4|873.8|875|874.2|875.1|874.2|874.4|873.8|0
1629964890000|2021-08-26 08:01:30|875.4|874.3|875.3|874.5|875.4|874.5|875.3|874.3|0
1629964920000|2021-08-26 08:02:00|875|874.6|875.4|875|875.5|875.1|875|874.6|0
1629964930000|2021-08-26 08:02:10|875.3|874.9|875|874.9|875.3|874.9|874.9|874.7|0
1629964940000|2021-08-26 08:02:20|874.9|874.8|874.9|874.4|875|874.8|874.9|874.3|0
1629964950000|2021-08-26 08:02:30||874.3||874.3||874.4||874.2|0
1629964960000|2021-08-26 08:02:40|874.8|874.1|874.2|873.7|874.8|874.1|874.2|873.7|0
1629964970000|2021-08-26 08:02:50|874.5|873.8|874.5|874.1|874.6|874.1|874.5|873.8|0
1629964980000|2021-08-26 08:03:00||874||874||874.1||874|0
1629965000000|2021-08-26 08:03:20|874.4|874.1|874.4|874|874.5|874.1|874.4|874|0
1629965010000|2021-08-26 08:03:30|874.3||874.1||874.4||874.1||0
1629965030000|2021-08-26 08:03:50|874|873.7|873.9|873.4|874|873.7|873.9|873.4|0
1629965040000|2021-08-26 08:04:00|873.8|873.3|873.5|873.3|873.8|873.3|873.5|873.3|0
1629965050000|2021-08-26 08:04:10|873.4||873.5||873.5||873.4||0
1629965060000|2021-08-26 08:04:20|873.6|873.4|874.1|873.6|874.1|873.6|873.5|873.3|0
1629965070000|2021-08-26 08:04:30|874|873.7|874.2|873.6|874.3|873.7|874|873.5|0
1629965080000|2021-08-26 08:04:40|874.1|873.5|874|873.6|874.1|873.6|874|873.4|0
1629965100000|2021-08-26 08:05:00|874.1|873.7|873.8|873.6|874.1|873.9|873.8|873.6|0
1629965110000|2021-08-26 08:05:10|873.7|873.5|873.7|873.3|873.8|873.5|873.6|873.3|0
1629965120000|2021-08-26 08:05:20|873.9|873.7|874|873.7|874|873.9|873.9|873.7|0
1629965130000|2021-08-26 08:05:30|873.9|873.5|873.8|873.3|873.9|873.5|873.8|873.3|0
1629965140000|2021-08-26 08:05:40|873.7||873.7||873.9||873.5||0
1629965150000|2021-08-26 08:05:50|873.6|873.1|872.8|872.7|873.6|873.1|872.8|872.7|0
1629965160000|2021-08-26 08:06:00|872.7|872.5|872.5|872|872.7|872.5|872.5|872|0
1629965170000|2021-08-26 08:06:10||872.2||872.2||872.2||872.2|0
1629965180000|2021-08-26 08:06:20||872.3||872||872.3||872|0
1629965190000|2021-08-26 08:06:30|872.4|872.1|872.2|871.8|872.8|872.2|872.2|871.8|0
1629965200000|2021-08-26 08:06:40|872.4|871.9|872.5|872.2|872.5|872.2|872.4|871.9|0
1629965210000|2021-08-26 08:06:50||872.1||872.3||872.3||872.1|0
1629965220000|2021-08-26 08:07:00|872.8|872.2|872.7|872.5|872.8|872.5|872.5|872|0
1629965230000|2021-08-26 08:07:10|872.6|872.3|872.4|871.8|872.7|872.3|872.4|871.7|0
1629965250000|2021-08-26 08:07:30||871.7||871.9||871.9||871.7|0
1629965260000|2021-08-26 08:07:40|872.3|871.8|872.2|871.8|872.3|871.8|872.2|871.7|0
1629965270000|2021-08-26 08:07:50|872.1|871.7|872|871.7|872.4|871.7|872|871.7|0
1629965280000|2021-08-26 08:08:00|871.9|871.5|871.7|871.2|871.9|871.5|871.5|871.1|0
1629965300000|2021-08-26 08:08:20|871.6|871.1|871.1|870.6|871.6|871.1|871.1|870.6|0
1629965310000|2021-08-26 08:08:30||870.5||870.4||870.6||870.4|0
1629965320000|2021-08-26 08:08:40|871|870.5|870.9|870.5|871|870.6|870.8|870.5|0
1629965330000|2021-08-26 08:08:50|870.8|870.4|870.8|870.4|870.8|870.4|870.8|870.3|0
1629965340000|2021-08-26 08:09:00|870.7|870.3|870.5|870.1|870.7|870.3|870.5|870|0
1629965350000|2021-08-26 08:09:10||870.2||870.2||870.2||870.2|0
1629965360000|2021-08-26 08:09:20|870.4|870|870.4|870|870.4|870|870.4|870|0
1629965370000|2021-08-26 08:09:30|870.3|870.1|870.5|870.2|870.6|870.4|870.3|870.1|0
1629965380000|2021-08-26 08:09:40|870.8|870.3|871.1|870.6|871.6|870.8|870.5|870.3|0
1629965390000|2021-08-26 08:09:50|871|870.7|871.4|870.7|871.7|870.7|871|870.7|0
1629965400000|2021-08-26 08:10:00|871.3|870.8|871.6|871.2|871.8|871.2|871.2|870.8|0
1629965410000|2021-08-26 08:10:10||871.1||871.2||871.2||871.1|0
1629965420000|2021-08-26 08:10:20|871.7||871.6||871.7||871.6||0
1629965430000|2021-08-26 08:10:30|871.4|871|871.2|870.7|871.6|871|871.1|870.6|0
1629965440000|2021-08-26 08:10:40|871.3|870.8|871.1|870.6|871.3|870.8|871.1|870.6|0
1629965450000|2021-08-26 08:10:50|871|870.7|870.8|870.5|871|870.7|870.8|870.2|0
1629965460000|2021-08-26 08:11:00||870.4||870.5||870.5||870.4|0
1629965470000|2021-08-26 08:11:10|870.9|870.6|870.7|870.4|870.9|870.7|870.6|870.3|0
1629965480000|2021-08-26 08:11:20|870.6|870.3|870.5|870|870.6|870.3|870.5|870|0
1629965490000|2021-08-26 08:11:30|870.4|870.2|870.5|870|870.7|870.3|870.3|870|0
1629965500000|2021-08-26 08:11:40|870.4|870.1|870.4|870.1|870.6|870.2|870.4|870.1|0
1629965510000|2021-08-26 08:11:50|870.7|870|870.4|870.1|870.7|870.6|870.2|870|0
1629965540000|2021-08-26 08:12:20|870.5|870.2|870.6|870.1|870.7|870.5|870.5|870.1|0
1629965550000|2021-08-26 08:12:30|870.5||870.5||870.5||870.5||0
1629965560000|2021-08-26 08:12:40|870.4|870|870.5|870.1|870.5|870.2|870.3|870|0
1629965570000|2021-08-26 08:12:50|870.6|870.2|871.4|870.8|871.5|870.9|870.6|870.2|0
1629965580000|2021-08-26 08:13:00|871.5|870.9|871.3|870.7|871.8|871.1|871.3|870.6|0
1629965590000|2021-08-26 08:13:10||870.6||870.6||870.6||870.5|0
1629965600000|2021-08-26 08:13:20|871.4|870.7|871.4|871|871.4|871.1|871.3|870.7|0
1629965610000|2021-08-26 08:13:30||871.1||871.1||871.1||871.1|0
1629965620000|2021-08-26 08:13:40|871.7|871.2|871.4|871|872.2|871.5|871.4|871|0
1629965630000|2021-08-26 08:13:50||871.1||871.1||871.1||871.1|0
1629965640000|2021-08-26 08:14:00|871.5|871|871.5|871.2|871.8|871.3|871.4|870.9|0
1629965650000|2021-08-26 08:14:10|871.7|871.1|871.9|871.3|872.1|871.4|871.7|871|0
1629965660000|2021-08-26 08:14:20|872|871.5|872.1|871.5|872.8|872.3|872|871.4|0
1629965670000|2021-08-26 08:14:30|872.3|871.6|872.9|872.3|873|872.3|872.3|871.6|0
1629965680000|2021-08-26 08:14:40|873|872.4|874.4|873.5|874.5|873.5|873|872.4|0
1629965700000|2021-08-26 08:15:00|874.3||874.3||874.4||874.3||0
1629965710000|2021-08-26 08:15:10||873.7||873.8||873.8||873.7|0
1629965720000|2021-08-26 08:15:20|874.4|873.9|874.4|873.8|874.4|873.9|873.9|873.5|0
1629965730000|2021-08-26 08:15:30|874.7|873.9|874.8|874.2|875|874.3|874.7|873.9|0
1629965740000|2021-08-26 08:15:40|874.7|874.1|874.4|873.9|874.7|874.1|874.3|873.9|0
1629965750000|2021-08-26 08:15:50|874.7|874|874.7|874.2|875|874.4|874.7|874|0
1629965760000|2021-08-26 08:16:00|874.8|874.3|874.8|874.3|874.8|874.3|874.7|874.2|0
1629965770000|2021-08-26 08:16:10|875|874.4|875.9|875.2|876.3|875.2|875|874.4|0
1629965780000|2021-08-26 08:16:20|876||876||876.1||876||0
1629965790000|2021-08-26 08:16:30|875.9|875.1|875.6|875.1|875.9|875.1|875.6|875|0
1629965800000|2021-08-26 08:16:40|875.5|875|875|874.3|875.5|875|874.9|874.3|0
1629965810000|2021-08-26 08:16:50||874.4||874.4||874.4||874.4|0
1629965820000|2021-08-26 08:17:00|874.9|874.3|874.7|874.1|874.9|874.3|874.6|874.1|0
1629965830000|2021-08-26 08:17:10|874.6|874|874.4|873.8|874.6|874|874.3|873.8|0
1629965840000|2021-08-26 08:17:20||873.7||873.9||873.9||873.6|0
1629965850000|2021-08-26 08:17:30|874.6|874|874.5|874.1|874.9|874.2|874.4|874|0
1629965860000|2021-08-26 08:17:40|874.4|874|874.2|873.8|874.5|874|874.2|873.8|0
1629965870000|2021-08-26 08:17:50|874.1|873.7|873.8|873.2|874.1|873.7|873.7|873.1|0
1629965880000|2021-08-26 08:18:00||873.3||873.3||873.3||873.3|0
1629965890000|2021-08-26 08:18:10|873.7|873.2|873.7|873.3|873.7|873.3|873.7|873.2|0
1629965900000|2021-08-26 08:18:20|873.6|873.2|873.4|872.9|873.6|873.2|873.4|872.8|0
1629965910000|2021-08-26 08:18:30|873.3|872.8|873.1|872.5|873.8|873.3|873.1|872.5|0
1629965920000|2021-08-26 08:18:40|873|872.4|872.4|872|873|872.5|872.4|871.9|0
1629965930000|2021-08-26 08:18:50|872.3|871.9|872.3|871.8|872.3|871.9|872.3|871.7|0
1629965940000|2021-08-26 08:19:00|872.5|871.9|872.4|872.1|872.5|872.2|872.3|871.8|0
1629965950000|2021-08-26 08:19:10|872|871.9|872.1|871.7|872.4|872|872|871.6|0
1629965960000|2021-08-26 08:19:20|872|871.6|871.9|871.5|872.1|871.6|871.8|871.4|0
1629965970000|2021-08-26 08:19:30||871.4||871.4||871.4||871.4|0
1629965980000|2021-08-26 08:19:40|871.8|871.5|871.9|871.5|871.9|871.5|871.8|871.4|0
1629965990000|2021-08-26 08:19:50||871.6||871.5||871.6||871.5|0
1629966000000|2021-08-26 08:20:00|871.8|871.4|871.9|871.4|871.9|871.6|871.8|871.3|0
1629966020000|2021-08-26 08:20:20|871.8|871.3|871.8|871.3|871.8|871.3|871.8|871.2|0
1629966030000|2021-08-26 08:20:30|871.9||871.9||871.9||871.9||0
1629966040000|2021-08-26 08:20:40|872.1|871.6|872.6|872.1|872.7|872.2|872.1|871.6|0
1629966060000|2021-08-26 08:21:00|872.7|872.2|873.4|873|873.8|873|872.6|872.2|0
1629966070000|2021-08-26 08:21:10|873.6|873.1|873.7|873.2|873.9|873.2|873.6|873.1|0
1629966080000|2021-08-26 08:21:20|873.8|873.3|873.8|873.3|873.9|873.3|873.8|873.3|0
1629966090000|2021-08-26 08:21:30|873.7|873.2|873.5|873.3|873.7|873.3|873.4|873.1|0
1629966100000|2021-08-26 08:21:40|873.6|873.5|874|873.7|874.5|874|873.6|873.5|0
1629966110000|2021-08-26 08:21:50||873.8||873.8||873.8||873.8|0
1629966120000|2021-08-26 08:22:00|874.2|873.9|874.2|873.7|874.8|874.1|874.1|873.7|0
1629966130000|2021-08-26 08:22:10|874.3|874|874.4|874.1|874.5|874.1|874.3|874|0
1629966140000|2021-08-26 08:22:20|874.6|874.2|874.8|874.3|875.1|874.4|874.4|874.1|0
1629966150000|2021-08-26 08:22:30|874.9|874.8|875|874.3|875.3|874.8|874.9|874.3|0
1629966160000|2021-08-26 08:22:40|875.1|874.4|875|874.5|875.2|874.5|874.9|874.4|0
1629966180000|2021-08-26 08:23:00|874.9|874.4|874.8|874.4|875|874.5|874.8|874.3|0
1629966190000|2021-08-26 08:23:10|875|874.5|874.8|874.3|875|874.6|874.6|874.3|0
1629966200000|2021-08-26 08:23:20|875|874.4|874.6|874.2|875|874.4|874.6|874.2|0
1629966220000|2021-08-26 08:23:40|874.5|874.1|874.5|874.1|874.5|874.1|874.4|874|0
1629966230000|2021-08-26 08:23:50|874.4|874|873.6|872.9|874.4|874|873.6|872.9|0
1629966240000|2021-08-26 08:24:00|873.5|872.8|873.2|872.8|873.5|872.9|873.1|872.6|0
1629966250000|2021-08-26 08:24:10|873.1|872.7|873.1|872.6|873.1|872.7|873.1|872.6|0
1629966260000|2021-08-26 08:24:20|873|872.5|873|872.4|873|872.5|873|872.4|0
1629966270000|2021-08-26 08:24:30|872.9|872.3|872.9|872.5|872.9|872.5|872.8|872.3|0
1629966280000|2021-08-26 08:24:40|872.8|872.4|872.7|872.1|872.9|872.4|872.7|872.1|0
1629966290000|2021-08-26 08:24:50||872||872||872||872|0
1629966300000|2021-08-26 08:25:00|872.6|871.9|872.3|871.9|872.6|871.9|872.2|871.6|0
1629966320000|2021-08-26 08:25:20|872.4|872|872.3|871.8|872.4|872.2|872.3|871.7|0
1629966330000|2021-08-26 08:25:30|872.2|871.9|871.9|871.7|872.2|871.9|871.9|871.1|0
1629966340000|2021-08-26 08:25:40||871.6||871.5||871.8||871.5|0
1629966350000|2021-08-26 08:25:50|871.8|871.3|871.6|871.3|871.8|871.3|871.6|871.3|0
1629966360000|2021-08-26 08:26:00|871.8|871.2|872.6|872.1|872.7|872.2|871.5|871.1|0
1629966370000|2021-08-26 08:26:10|872.7|872|872.6|872.2|872.7|872.2|872.6|872|0
1629966380000|2021-08-26 08:26:20|872.8|872.3|872.9|872.5|873.2|872.6|872.8|872.3|0
1629966390000|2021-08-26 08:26:30|872.8|872.4|872.6|872|872.9|872.4|872.5|871.9|0
1629966400000|2021-08-26 08:26:40||872.1||872.1||872.1||872|0
1629966410000|2021-08-26 08:26:50||872||872||872.1||872|0
1629966420000|2021-08-26 08:27:00|872.5|871.9|873.3|872.7|873.4|872.7|872.3|871.9|0
1629966430000|2021-08-26 08:27:10||872.6||872.7||872.7||872.6|0
1629966450000|2021-08-26 08:27:30|873.2|872.5|873|872.5|873.2|872.6|873|872.5|0
1629966470000|2021-08-26 08:27:50|872.9|872.4|872.8|872.2|872.9|872.4|872.6|872.1|0
1629966480000|2021-08-26 08:28:00|872.7|872.1|872.5|871.9|872.7|872.1|872.5|871.9|0
1629966490000|2021-08-26 08:28:10||872||872||872||872|0
1629966510000|2021-08-26 08:28:30|872.4|871.9|872.5|872|872.5|872|872.4|871.9|0
1629966520000|2021-08-26 08:28:40||872.1||872.1||872.2||872.1|0
1629966530000|2021-08-26 08:28:50|872.4||872.4||872.4||872.4||0
1629966540000|2021-08-26 08:29:00|872.3||872.3||872.3||872.3||0
1629966550000|2021-08-26 08:29:10|872.2|871.9|871.7|871.2|872.2|871.9|871.7|871.1|0
1629966560000|2021-08-26 08:29:20|871.6||871.6||871.6||871.6||0
1629966570000|2021-08-26 08:29:30|871.5|871.1|871.2|870.9|871.5|871.1|871.2|870.8|0
1629966580000|2021-08-26 08:29:40||870.8||870.7||870.8||870.6|0
1629966670000|2021-08-26 08:31:10|871.4|870.8|872|871.3|872.1|871.3|871.4|870.8|0
1629966680000|2021-08-26 08:31:20|872.2|871.4|872.2|871.4|872.5|871.5|872.2|871.4|0
1629966690000|2021-08-26 08:31:30|872.4|871.5|872.4|871.8|872.6|871.8|872.4|871.5|0
1629966700000|2021-08-26 08:31:40|872.3|871.7|871.9|871.6|872.3|871.7|871.8|871.1|0
1629966710000|2021-08-26 08:31:50|872.2|871.7|872.2|871.5|872.9|871.9|872|871.4|0
1629966730000|2021-08-26 08:32:10|872.3|871.6|872.1|871.3|872.3|871.8|872|871.2|0
1629966740000|2021-08-26 08:32:20|872.2||872.1||872.2||872.1||0
1629966750000|2021-08-26 08:32:30||871.4||871.4||871.5||871.4|0
1629966760000|2021-08-26 08:32:40|872|871.3|871.8|871.3|872|871.3|871.6|870.9|0
1629966770000|2021-08-26 08:32:50|872|871.4|871.8|871.4|872.3|871.6|871.8|871.1|0
1629966780000|2021-08-26 08:33:00|871.7|871.5|871.7|871|871.7|871.5|871.7|871|0
1629966790000|2021-08-26 08:33:10||870.9||871||871||870.9|0
1629966800000|2021-08-26 08:33:20|871.6|870.9|871.5|870.9|871.6|870.9|871.5|870.8|0
1629966810000|2021-08-26 08:33:30|871.6|870.8|871.7|871.3|872.1|871.5|871.5|870.8|0
1629966820000|2021-08-26 08:33:40|871.6|871.2|871.6|871.1|871.6|871.2|871.6|871|0
1629966850000|2021-08-26 08:34:10||871.3||871.4||871.4||871.1|0
1629966860000|2021-08-26 08:34:20||871.5||871.5||871.5||871.3|0
1629966880000|2021-08-26 08:34:40|871.9|871.6|872.3|871.6|872.7|871.9|871.9|871.5|0
1629966900000|2021-08-26 08:35:00|872.2|871.5|872.1|871.5|872.2|871.5|872.1|871.5|0
1629966910000|2021-08-26 08:35:10|872|871.4|871.3|870.7|872|871.4|871.3|870.7|0
1629966920000|2021-08-26 08:35:20|871.4|870.8|871.2|870.7|871.4|870.9|871.2|870.7|0
1629966930000|2021-08-26 08:35:30|871.3|870.8|871.1|870.8|871.4|870.9|871.1|870.8|0
1629966950000|2021-08-26 08:35:50|871|870.6|871|870.6|871.2|870.7|870.9|870.5|0
1629966960000|2021-08-26 08:36:00|870.9|870.5|871.4|870.8|871.4|871|870.9|870.5|0
1629966970000|2021-08-26 08:36:10|871.6|870.9|872.1|871.4|872.3|871.4|871.6|870.9|0
1629966980000|2021-08-26 08:36:20|872|871.5|872.5|871.9|872.6|871.9|872|871.5|0
1629966990000|2021-08-26 08:36:30|872.6|872|872.7|872.1|873.3|872.5|872.6|872|0
1629967000000|2021-08-26 08:36:40|872.6|872|872.2|871.5|872.6|872|872.2|871.5|0
1629967020000|2021-08-26 08:37:00|872.3|871.6|872.8|872.1|872.9|872.1|872.2|871.6|0
1629967030000|2021-08-26 08:37:10|872.7|872|872.5|872|872.7|872|872.5|872|0
1629967040000|2021-08-26 08:37:20||871.9||871.8||871.9||871.8|0
1629967050000|2021-08-26 08:37:30|872.6|871.9|872.6|872.1|872.7|872.1|872.5|871.9|0
1629967060000|2021-08-26 08:37:40||872||872||872||871.9|0
1629967100000|2021-08-26 08:38:20|872.5|872.1|872.5|872|872.5|872.1|872.5|872|0
1629967130000|2021-08-26 08:38:50|872.4|871.8|872.1|871.5|872.4|871.8|872|871.4|0
1629967140000|2021-08-26 08:39:00|872|871.6|872|871.5|872|871.6|872|871.5|0
1629967190000|2021-08-26 08:39:50|872.1|871.6|872.4|872|872.6|872|872.1|871.6|0
1629967200000|2021-08-26 08:40:00||871.9||872.1||872.3||871.8|0
1629967210000|2021-08-26 08:40:10|872.6|872|872.6|872.1|872.6|872.3|872.6|871.9|0
1629967220000|2021-08-26 08:40:20|872.5|872.2|872.5|872.2|872.6|872.2|872.5|872.2|0
1629967240000|2021-08-26 08:40:40|872.4|872.1|871.8|871.3|872.4|872.1|871.7|871.1|0
1629967250000|2021-08-26 08:40:50||871.4||871.3||871.4||871.3|0
1629967260000|2021-08-26 08:41:00|871.7|871.2|871.9|871.8|872|871.8|871.7|871.2|0
1629967280000|2021-08-26 08:41:20|871.8|871.5|871.9|871.3|872|871.5|871.8|871.3|0
1629967290000|2021-08-26 08:41:30|871.8|871.4|871.7|871.2|871.8|871.4|871.6|871.2|0
1629967300000|2021-08-26 08:41:40|871.8|871.3|872.1|871.4|872.2|871.8|871.8|871.3|0
1629967320000|2021-08-26 08:42:00|872||872.1||872.1||871.9||0
1629967350000|2021-08-26 08:42:30|872|871.3|871.3|871|872|871.3|871.3|871|0
1629967360000|2021-08-26 08:42:40|871.2||871.3||871.3||871.2||0
1629967370000|2021-08-26 08:42:50|871.4|871.1|870.1|869.6|871.5|871.2|869.7|869.1|0
1629967380000|2021-08-26 08:43:00|870.3|869.7|870.7|870.2|871|870.5|870.3|869.7|0
1629967390000|2021-08-26 08:43:10|870.8|871|871.5|871|871.6|871.2|870.8|871|0
1629967400000|2021-08-26 08:43:20|871.3|871.1|871.6|871.1|871.6|871.1|871.3|871.1|0
1629967410000|2021-08-26 08:43:30|871.5|871|871.5|871|871.5|871|871.5|871|0
1629967440000|2021-08-26 08:44:00|871.3||871.4||871.4||871.3||0
1629967450000|2021-08-26 08:44:10|871.3|870.8|871.1|870.6|871.3|870.8|871|870.5|0
1629967460000|2021-08-26 08:44:20|871.2|870.7|871.4|870.8|871.4|870.8|871.2|870.7|0
1629967500000|2021-08-26 08:45:00|871.3|870.7|871.1|870.6|871.3|870.7|871.1|870.5|0
1629967510000|2021-08-26 08:45:10|871.2|870.7|871.2|870.6|871.6|871.1|871.2|870.6|0
1629967520000|2021-08-26 08:45:20|871.1|870.7|871.1|870.7|871.2|870.7|871.1|870.7|0
1629967530000|2021-08-26 08:45:30|871||871||871||871||0
1629967560000|2021-08-26 08:46:00|871.1|870.8|871.7|871.2|872|871.5|871.1|870.7|0
1629967580000|2021-08-26 08:46:20|871.8|871.3|872.1|871.5|872.2|871.5|871.8|871.3|0
1629967590000|2021-08-26 08:46:30|872.2|871.6|872.4|871.7|872.4|871.7|872.2|871.6|0
1629967600000|2021-08-26 08:46:40|872.3|871.6|872.3|871.6|872.3|871.7|872.3|871.6|0
1629967610000|2021-08-26 08:46:50|872.1|871.5|871.9|871.1|872.1|871.7|871.7|871.1|0
1629967620000|2021-08-26 08:47:00|871.8|871.3|871.9|871.3|871.9|871.3|871.8|871.3|0
1629967630000|2021-08-26 08:47:10|871.8|871.2|871.8|871.1|871.8|871.2|871.6|871|0
1629967640000|2021-08-26 08:47:20|871.6|871|871.8|871.1|871.8|871.1|871.6|871|0
1629967650000|2021-08-26 08:47:30||871.3||871.3||871.3||871.3|0
1629967660000|2021-08-26 08:47:40||871.2||871.1||871.3||871.1|0
1629967670000|2021-08-26 08:47:50|871.9|871.3|871.9|871.3|871.9|871.3|871.9|871.3|0
1629967680000|2021-08-26 08:48:00|872|871.4|872.2|871.9|872.2|871.9|872|871.4|0
1629967690000|2021-08-26 08:48:10|872.1|872|872.1|871.7|872.4|872|871.8|871.6|0
1629967700000|2021-08-26 08:48:20|872|871.9|872|871.9|872|871.9|872|871.9|0
1629967710000|2021-08-26 08:48:30|872.1||872.2||872.2||872.1||0
1629967720000|2021-08-26 08:48:40|872.1||872.1||872.2||872.1||0
1629967730000|2021-08-26 08:48:50|872.2||872.3||872.4||872.2||0
1629967740000|2021-08-26 08:49:00|872.2|871.7|872|871.9|872.2|871.9|872|871.5|0
1629967750000|2021-08-26 08:49:10|872.1||872.1||872.1||872||0
1629967760000|2021-08-26 08:49:20|872||872||872||872||0
1629967770000|2021-08-26 08:49:30|871.9|871.7|872.2|871.6|872.5|871.8|871.9|871.4|0
1629967790000|2021-08-26 08:49:50|872.3|871.7|872.6|872.2|872.7|872.3|872.2|871.7|0
1629967800000|2021-08-26 08:50:00|872.5|872.1|872|871.6|872.5|872.1|872|871.6|0
1629967810000|2021-08-26 08:50:10||871.7||871.7||871.8||871.7|0
1629967820000|2021-08-26 08:50:20|871.9|871.6|872|871.6|872|871.6|871.8|871.3|0
1629967840000|2021-08-26 08:50:40||871.5||871.5||871.5||871.4|0
1629967870000|2021-08-26 08:51:10|872.1|871.6|872.4|872.1|872.6|872.2|872|871.6|0
1629967880000|2021-08-26 08:51:20|872.5|872.2|872.8|872.2|872.8|872.2|872.5|872.2|0
1629967910000|2021-08-26 08:51:50|872.7|872.1|873.8|873.2|873.8|873.2|872.3|872|0
1629967920000|2021-08-26 08:52:00|873.7|873.1|873.1|872.3|873.7|873.1|873.1|872.3|0
1629967950000|2021-08-26 08:52:30|873.2||873.1||873.2||873.1||0
1629967970000|2021-08-26 08:52:50|873.2|872.4|873.2|873|873.5|873|873.1|872.4|0
1629967980000|2021-08-26 08:53:00|873.1|872.8|872.9|872.1|873.2|872.8|872.7|872.1|0
1629967990000|2021-08-26 08:53:10||872.2||872.2||872.2||872.2|0
1629968000000|2021-08-26 08:53:20||872.3||872.3||872.3||872.3|0
1629968010000|2021-08-26 08:53:30||872.4||872.4||872.4||872.4|0
1629968020000|2021-08-26 08:53:40||872.5||872.6||872.6||872.5|0
1629968030000|2021-08-26 08:53:50|872.8||872.9||872.9||872.8||0
1629968040000|2021-08-26 08:54:00|872.8|872.5|872.8|872.4|872.9|872.5|872.8|872.4|0
1629968050000|2021-08-26 08:54:10|872.9|872.3|872.5|872.1|872.9|872.3|872.5|872.1|0
1629968060000|2021-08-26 08:54:20|872.6|872.2|872.4|872.1|872.6|872.3|872.4|872.1|0
1629968080000|2021-08-26 08:54:40|872.3|871.9|872.4|872|872.4|872.1|872.1|871.7|0
1629968090000|2021-08-26 08:54:50||871.9||872||872||871.9|0
1629968100000|2021-08-26 08:55:00|872.3|871.9|872.3|871.8|872.4|872|872.2|871.7|0
1629968110000|2021-08-26 08:55:10|872.2|872.1|872|871.4|872.2|872.1|872|871.4|0
1629968120000|2021-08-26 08:55:20||871.3||871.4||871.4||871.3|0
1629968140000|2021-08-26 08:55:40||871.3||871.3||871.3||871.1|0
1629968160000|2021-08-26 08:56:00||871.4||871.3||871.4||871.3|0
1629968180000|2021-08-26 08:56:20|871.9|871.2|871.7|871.2|871.9|871.2|871.7|871.1|0
1629968190000|2021-08-26 08:56:30|871.6|871.1|871.4|871.1|871.6|871.1|871.4|871.1|0
1629968200000|2021-08-26 08:56:40|871.3||871.4||871.4||871.3||0
1629968220000|2021-08-26 08:57:00|871.3||871.3||871.4||871.3||0
1629968230000|2021-08-26 08:57:10|871.4|871.2|872.3|871.7|872.3|871.7|871.3|871.1|0
1629968240000|2021-08-26 08:57:20||871.8||871.8||871.8||871.8|0
1629968250000|2021-08-26 08:57:30||871.7||871.7||871.7||871.7|0
1629968260000|2021-08-26 08:57:40||871.6||871.7||871.7||871.6|0
1629968280000|2021-08-26 08:58:00|872.2|871.6|872.1|871.5|872.2|871.6|872.1|871.5|0
1629968290000|2021-08-26 08:58:10|872|871.6|871.8|871.5|872|871.6|871.8|871.4|0
1629968300000|2021-08-26 08:58:20|872|871.4|871.8|871.2|872|871.4|871.8|871.2|0
1629968310000|2021-08-26 08:58:30|871.9||871.8||871.9||871.8||0
1629968320000|2021-08-26 08:58:40||871.4||871.4||871.4||871.4|0
1629968330000|2021-08-26 08:58:50|871.9|871.5|872.1|871.5|872.2|871.9|871.9|871.5|0
1629968340000|2021-08-26 08:59:00|872.2||872.1||872.2||872||0
1629968420000|2021-08-26 09:00:20|872|871.4|871.9|871.4|872|871.4|871.9|871.4|0
1629968430000|2021-08-26 09:00:30|871.8|871.5|871.7|871.4|871.8|871.5|871.7|871.4|0
1629968440000|2021-08-26 09:00:40|871.6||871.6||871.7||871.6||0
1629968450000|2021-08-26 09:00:50|871.5|871.3|871.5|871.1|871.5|871.3|871.4|871.1|0
1629968460000|2021-08-26 09:01:00|871.4||871.4||871.5||871.4||0
1629968470000|2021-08-26 09:01:10|871.3|871.2|872|871.7|872|871.7|871.2|871.1|0
1629968480000|2021-08-26 09:01:20||871.6||871.6||871.6||871.6|0
1629968490000|2021-08-26 09:01:30||871.7||871.7||871.7||871.7|0
1629968500000|2021-08-26 09:01:40|872.2|871.8|872.3|871.8|872.6|872.1|872.2|871.8|0
1629968540000|2021-08-26 09:02:20|872.4|872.3|872.8|872.4|873.1|872.6|872.4|872.3|0
1629968550000|2021-08-26 09:02:30|872.7|872.3|872.7|872.4|872.7|872.4|872.7|872.3|0
1629968560000|2021-08-26 09:02:40|872.6|872.5|872.8|872.4|873.3|872.7|872.4|872.3|0
1629968570000|2021-08-26 09:02:50|873|872.5|873.6|873.1|873.6|873.1|873|872.5|0
1629968590000|2021-08-26 09:03:10|873.5|873|873.4|872.6|873.5|873|873.1|872.5|0
1629968600000|2021-08-26 09:03:20|873.3||873.1||873.3||873||0
1629968610000|2021-08-26 09:03:30|873|872.5|873|872.6|873|872.6|873|872.4|0
1629968640000|2021-08-26 09:04:00|872.9||873||873||872.9||0
1629968650000|2021-08-26 09:04:10|873.1|872.7|873.4|872.8|873.7|873|873.1|872.7|0
1629968660000|2021-08-26 09:04:20|873.3|872.7|873.2|872.7|873.3|872.8|873.2|872.7|0
1629968670000|2021-08-26 09:04:30|873.1|872.6|872.7|872|873.2|872.6|872.7|872|0
1629968680000|2021-08-26 09:04:40|872.8|872.5|873|872.5|873|872.5|872.8|872.5|0
1629968690000|2021-08-26 09:04:50|872.8|872.3|872.7|872.2|872.8|872.3|872.6|872.1|0
1629968700000|2021-08-26 09:05:00|872.6|872.1|872.3|871.8|872.6|872.1|872.3|871.8|0
1629968710000|2021-08-26 09:05:10|872.2|871.7|871.8|871.3|872.2|871.7|871.8|871.3|0
1629968720000|2021-08-26 09:05:20|871.3|871.2|872|871.5|872.3|871.6|871.3|871.2|0
1629968730000|2021-08-26 09:05:30|872.1|871.6|872.3|871.6|872.3|871.8|872.1|871.6|0
1629968750000|2021-08-26 09:05:50|872.4|871.8|873|872.4|873|872.4|872.3|871.8|0
1629968760000|2021-08-26 09:06:00|872.9|872.3|872.7|872.2|872.9|872.3|872.7|872.2|0
1629968770000|2021-08-26 09:06:10|872.8|872.3|872.9|872.3|872.9|872.3|872.8|872.3|0
1629968790000|2021-08-26 09:06:30|873||873.2||873.2||873||0
1629968810000|2021-08-26 09:06:50|873.1|872.2|872.9|872.2|873.1|872.2|872.9|872.2|0
1629968830000|2021-08-26 09:07:10|872.8||872.6||872.8||872.6||0
1629968840000|2021-08-26 09:07:20|872.7|872.3|872.7|872.2|872.8|872.5|872.7|872.2|0
1629968850000|2021-08-26 09:07:30|872.6||872.6||872.6||872.6||0
1629968860000|2021-08-26 09:07:40|872.5|872|872.1|872|872.5|872|872.1|872|0
1629968880000|2021-08-26 09:08:00|872|871.8|872|871.7|872.2|871.8|872|871.5|0
1629968890000|2021-08-26 09:08:10|872.2|871.8|872.2|871.8|872.3|871.9|872.2|871.8|0
1629968900000|2021-08-26 09:08:20|872.3|871.9|872.3|872|872.3|872.1|872.3|871.9|0
1629968910000|2021-08-26 09:08:30||871.9||872||872||871.9|0
1629968920000|2021-08-26 09:08:40|872.2|871.9|872|871.5|872.2|871.9|871.9|871.4|0
1629968930000|2021-08-26 09:08:50|871.9|871.4|871.9|871.4|871.9|871.4|871.9|871.4|0
1629968940000|2021-08-26 09:09:00|871.8|871.5|871.8|871.5|871.9|871.5|871.8|871.5|0
1629968950000|2021-08-26 09:09:10|871.7||871.6||871.7||871.6||0
1629968960000|2021-08-26 09:09:20|871.5|871.3|871.6|871.2|871.7|871.3|871.4|871.2|0
1629968970000|2021-08-26 09:09:30|871.5|871.1|871.5|871.1|871.5|871.2|871.3|871.1|0
1629968990000|2021-08-26 09:09:50|871.6|871.2|872.1|871.7|872.4|871.8|871.5|871.1|0
1629969000000|2021-08-26 09:10:00|872.3|871.8|872.2|871.8|872.3|871.8|872.2|871.7|0
1629969010000|2021-08-26 09:10:10|872.3||872.3||872.3||872.3||0
1629969020000|2021-08-26 09:10:20|872|871.9|872.3|872.1|872.3|872.2|872|871.9|0
1629969030000|2021-08-26 09:10:30|872.2|872|872.3|871.8|872.3|872|872.1|871.7|0
1629969060000|2021-08-26 09:11:00|872.2|871.6|870.9|870.5|872.2|871.6|870.9|870.5|0
1629969070000|2021-08-26 09:11:10|871|870.6|870.8|870.2|871.2|870.6|870.8|870.1|0
1629969080000|2021-08-26 09:11:20||870.4||870.4||870.5||870.4|0
1629969090000|2021-08-26 09:11:30|870.7|870.3|870.5|870|870.7|870.4|870.5|870|0
1629969100000|2021-08-26 09:11:40|870.7|870.1|870.4|870|870.7|870.1|870.3|870|0
1629969110000|2021-08-26 09:11:50|870.5||870.5||870.5||870.5||0
1629969120000|2021-08-26 09:12:00|870.3||870.3||870.3||870.3||0
1629969150000|2021-08-26 09:12:30|870.5|870.1|870.5|870.3|870.5|870.3|870.5|870.1|0
1629969160000|2021-08-26 09:12:40|870.6|870.4|871|870.6|871.1|870.6|870.6|870.4|0
1629969170000|2021-08-26 09:12:50|870.9|870.5|870.7|870.3|870.9|870.5|870.4|870|0
1629969180000|2021-08-26 09:13:00|870.8|870.4|871.5|871|871.5|871|870.8|870.4|0
1629969190000|2021-08-26 09:13:10||870.9||870.9||870.9||870.9|0
1629969200000|2021-08-26 09:13:20||871||871||871||871|0
1629969210000|2021-08-26 09:13:30|871.4|870.9|871|870.4|871.4|871|871|870.4|0
1629969220000|2021-08-26 09:13:40|870.9|870.5|871.2|870.4|871.9|871.4|870.9|870.4|0
1629969230000|2021-08-26 09:13:50|871.1|870.3|870.9|870.3|871.1|870.3|870.9|870.2|0
1629969240000|2021-08-26 09:14:00|870.8|870.4|870.8|870.4|870.9|870.4|870.7|870.4|0
1629969250000|2021-08-26 09:14:10|870.7|870.3|870.7|870.2|870.7|870.3|870.7|870.2|0
1629969260000|2021-08-26 09:14:20|870.8|870.3|870.8|870.5|870.8|870.5|870.8|870.3|0
1629969290000|2021-08-26 09:14:50|870.9|870.6|871.1|870.7|871.1|870.9|870.9|870.6|0
1629969300000|2021-08-26 09:15:00|871|870.6|871.1|870.5|871.1|870.6|871|870.5|0
1629969310000|2021-08-26 09:15:10|871||871.2||871.2||871||0
1629969320000|2021-08-26 09:15:20|871.3|870.7|871.5|870.9|871.5|870.9|871.3|870.7|0
1629969330000|2021-08-26 09:15:30|871.6|871|872|871.5|872.1|871.6|871.6|871|0
1629969350000|2021-08-26 09:15:50|872.1|871.6|872.2|871.6|872.2|871.6|872.1|871.6|0
1629969360000|2021-08-26 09:16:00|872.1|871.5|872.3|871.7|872.6|872|871.9|871.5|0
1629969370000|2021-08-26 09:16:10|872.2|871.6|871.8|871.6|872.2|871.6|871.8|871.6|0
1629969380000|2021-08-26 09:16:20|872|871.7|872.3|871.6|872.3|871.8|872|871.6|0
1629969390000|2021-08-26 09:16:30|872.2|871.7|872.2|871.7|872.2|871.7|872.2|871.7|0
1629969400000|2021-08-26 09:16:40||871.6||871.6||871.6||871.6|0
1629969410000|2021-08-26 09:16:50||871.7||871.7||871.7||871.7|0
1629969420000|2021-08-26 09:17:00|872.1||872||872.1||872||0
1629969430000|2021-08-26 09:17:10|871.9|871.5|871.5|870.9|871.9|871.6|871.4|870.9|0
1629969440000|2021-08-26 09:17:20|871.4||871.4||871.4||871.4||0
1629969450000|2021-08-26 09:17:30|871.3|871|871.4|871|871.4|871.2|871.3|871|0
1629969460000|2021-08-26 09:17:40|871.3||871.3||871.3||871.3||0
1629969480000|2021-08-26 09:18:00|871.4|871.1|871.5|871.2|871.5|871.3|871.4|871.1|0
1629969490000|2021-08-26 09:18:10|872|871.1|871.8|871.1|872.3|872|871.8|871|0
1629969540000|2021-08-26 09:19:00|871.7|871|871.5|871|871.7|871.1|871.5|871|0
1629969550000|2021-08-26 09:19:10|871.6|871.1|871.5|871|871.6|871.1|871.5|871|0
1629969560000|2021-08-26 09:19:20||871.1||871.1||871.1||871.1|0
1629969570000|2021-08-26 09:19:30|871.7|871.2|871.7|871.2|872|871.4|871.5|871.2|0
1629969580000|2021-08-26 09:19:40|871.8|871.3|871.7|871.2|871.8|871.3|871.7|871.2|0
1629969590000|2021-08-26 09:19:50||871.1||871.1||871.1||871.1|0
1629969630000|2021-08-26 09:20:30|871.8|871.2|872.2|871.9|872.3|872|871.8|871.2|0
1629969640000|2021-08-26 09:20:40|872.3|872|872.2|872.1|872.3|872.2|872.2|871.8|0
1629969660000|2021-08-26 09:21:00|872.1|871.9|871.8|871.1|872.1|871.9|871.7|871|0
1629969670000|2021-08-26 09:21:10|871.7||871.7||871.7||871.6||0
1629969680000|2021-08-26 09:21:20|871.8|871.4|872.3|871.8|872.3|872|871.8|871.4|0
1629969690000|2021-08-26 09:21:30|872.4||872.3||872.4||872.3||0
1629969710000|2021-08-26 09:21:50|872.2|871.7|872.2|871.5|872.2|871.7|872.2|871.5|0
1629969740000|2021-08-26 09:22:20|872.1|871.8|871.8|871.4|872.1|871.8|871.8|871.4|0
1629969750000|2021-08-26 09:22:30||871.5||871.5||871.5||871.5|0
1629969760000|2021-08-26 09:22:40|871.9|871.6|871.8|871.5|872.8|872.2|871.8|871.4|0
1629969770000|2021-08-26 09:22:50||871.6||871.6||871.6||871.6|0
1629969790000|2021-08-26 09:23:10|871.7|871.4|871.5|871|871.7|871.4|871.5|870.9|0
1629969800000|2021-08-26 09:23:20|871.6|871.1|872|871.3|872.1|871.6|871.6|871.1|0
1629969840000|2021-08-26 09:24:00|871.9|871.2|871.7|871.4|871.9|871.4|871.6|871.1|0
1629969850000|2021-08-26 09:24:10|871.6|871.3|871.6|871.1|871.6|871.3|871.4|871|0
1629969860000|2021-08-26 09:24:20||871||871||871.1||871|0
1629969870000|2021-08-26 09:24:30|871.5|870.9|871.1|870.7|871.5|870.9|871.1|870.6|0
1629969880000|2021-08-26 09:24:40|871.2|870.8|871.4|870.9|871.5|871|871.2|870.8|0
1629969910000|2021-08-26 09:25:10|871.5|870.8|871|870.8|871.5|871.1|871|870.7|0
1629969930000|2021-08-26 09:25:30|871.1|871|871.9|871.3|872|871.5|871.1|871|0
1629969940000|2021-08-26 09:25:40||871.2||871.2||871.2||871.2|0
1629969960000|2021-08-26 09:26:00|871.8|871.4|871.8|871.2|871.8|871.4|871.6|871.2|0
1629969970000|2021-08-26 09:26:10|871.7||871.8||871.8||871.7||0
1629969990000|2021-08-26 09:26:30|871.9|871.3|871.7|871.4|872|871.6|871.6|871.3|0
1629970010000|2021-08-26 09:26:50||871.5||871.2||871.5||871.2|0
1629970030000|2021-08-26 09:27:10|871.6|871.1|871.6|871.2|871.6|871.2|871.6|871.1|0
1629970040000|2021-08-26 09:27:20||871.3||871.3||871.4||871.3|0
1629970050000|2021-08-26 09:27:30||871.2||871.2||871.2||871.2|0
1629970070000|2021-08-26 09:27:50||871.1||871.2||871.2||871.1|0
1629970080000|2021-08-26 09:28:00|871.5|871.1|871.5|871.1|871.6|871.2|871.5|871.1|0
1629970090000|2021-08-26 09:28:10|871.4|871|871.3|871|871.4|871|871.3|871|0
1629970100000|2021-08-26 09:28:20|871.2||871.3||871.3||871.2||0
1629970110000|2021-08-26 09:28:30|871.2||871.2||871.2||871.2||0
1629970130000|2021-08-26 09:28:50|871.3|871.1|871.5|871.1|871.5|871.3|871.3|871.1|0
1629970140000|2021-08-26 09:29:00||871.2||871.1||871.2||871|0
1629970200000|2021-08-26 09:30:00|871.4|871|871.7|871.5|871.9|871.5|871.4|871|0
1629970210000|2021-08-26 09:30:10|871.6|871.4|871.7|871.5|871.7|871.5|871.6|871.3|0
1629970220000|2021-08-26 09:30:20|871.6|871.3|871.6|871.1|871.6|871.3|871.5|871.1|0
1629970230000|2021-08-26 09:30:30||871||871||871.1||871|0
1629970240000|2021-08-26 09:30:40||871.1||871.1||871.1||871|0
1629970250000|2021-08-26 09:30:50|871.7|871.2|871.8|871.3|871.8|871.4|871.4|871.1|0
1629970260000|2021-08-26 09:31:00|871.6|871.2|871.6|871.1|871.6|871.2|871.6|871.1|0
1629970270000|2021-08-26 09:31:10|871.5||871.6||871.6||871.5||0
1629970280000|2021-08-26 09:31:20|871.5||871.6||871.6||871.5||0
1629970320000|2021-08-26 09:32:00|871.8|871.2|871.6|871.1|871.8|871.5|871.6|871.1|0
1629970330000|2021-08-26 09:32:10|871.8||871.8||871.8||871.8||0
1629970340000|2021-08-26 09:32:20|871.7||871.7||871.7||871.7||0
1629970350000|2021-08-26 09:32:30|871.8|871.2|872.5|871.9|872.5|871.9|871.8|871.2|0
1629970360000|2021-08-26 09:32:40|872.4|871.8|871.9|871.4|872.4|871.9|871.9|871.4|0
1629970370000|2021-08-26 09:32:50|871.8|871.3|871.8|871.3|871.8|871.4|871.8|871.2|0
1629970380000|2021-08-26 09:33:00|871.7|871.2|871.8|871.1|871.8|871.2|871.7|871.1|0
1629970400000|2021-08-26 09:33:20|871.9|871.3|872|871.5|872.1|871.7|871.9|871.3|0
1629970410000|2021-08-26 09:33:30|872.1|871.7|872.4|872.1|872.4|872.1|872|871.7|0
1629970420000|2021-08-26 09:33:40|872.3|871.9|872.1|871.5|872.3|871.9|872.1|871.5|0
1629970430000|2021-08-26 09:33:50|872||872||872||872||0
1629970450000|2021-08-26 09:34:10|871.9|871.4|871.8|871.5|871.9|871.5|871.8|871.4|0
1629970460000|2021-08-26 09:34:20|871.9|871.6|871.9|871.5|871.9|871.6|871.9|871.5|0
1629970480000|2021-08-26 09:34:40|871.8|871.4|871.9|871.5|871.9|871.5|871.8|871.4|0
1629970500000|2021-08-26 09:35:00|872.1|871.4|872.5|872|872.6|872|872.1|871.4|0
1629970520000|2021-08-26 09:35:20|872.3|871.9|872|871.7|872.4|872|872|871.7|0
1629970530000|2021-08-26 09:35:30|871.9||871.9||871.9||871.9||0
1629970540000|2021-08-26 09:35:40|871.8||871.8||871.8||871.8||0
1629970550000|2021-08-26 09:35:50|871.9||872.1||872.1||871.9||0
1629970560000|2021-08-26 09:36:00|872||871.8||872||871.8||0
1629970580000|2021-08-26 09:36:20|871.9|871.8|872|871.7|872|871.9|871.9|871.7|0
1629970590000|2021-08-26 09:36:30|872.1|871.8|872.1|871.8|872.1|872|872.1|871.8|0
1629970600000|2021-08-26 09:36:40|872|871.7|872|871.7|872|871.7|872|871.7|0
1629970620000|2021-08-26 09:37:00|871.9|871.6|872|871.6|872|871.7|871.8|871.6|0
1629970630000|2021-08-26 09:37:10|871.7||871.7||871.7||871.7||0
1629970660000|2021-08-26 09:37:40|871.8|871.7|872.2|871.6|872.2|871.9|871.8|871.6|0
1629970670000|2021-08-26 09:37:50||871.7||871.7||871.7||871.7|0
1629970680000|2021-08-26 09:38:00|872.1|871.8|872.1|871.8|872.1|871.8|872.1|871.8|0
1629970690000|2021-08-26 09:38:10|872.2|871.9|872.8|872.3|872.9|872.4|872.2|871.9|0
1629970700000|2021-08-26 09:38:20||872.2||872.2||872.2||872.2|0
1629970710000|2021-08-26 09:38:30||872.3||872.3||872.3||872.3|0
1629970730000|2021-08-26 09:38:50|872.7|872.4|872.7|872.6|873.4|872.6|872.6|872.4|0
1629970740000|2021-08-26 09:39:00||872.4||872.6||872.6||872.2|0
1629970750000|2021-08-26 09:39:10|872.8|872.7|873|872.6|873.2|872.8|872.8|872.6|0
1629970760000|2021-08-26 09:39:20|872.9|872.7|873|872.6|873|872.7|872.9|872.6|0
1629970770000|2021-08-26 09:39:30|873.2|872.7|873.2|872.9|873.2|872.9|873.1|872.6|0
1629970780000|2021-08-26 09:39:40|873.3|873|873.3|873.1|873.6|873.2|873.3|873|0
1629970790000|2021-08-26 09:39:50||873||873||873||873|0
1629970800000|2021-08-26 09:40:00|873.4|872.9|873.7|873.1|873.8|873.1|873.4|872.8|0
1629970810000|2021-08-26 09:40:10|873.8|873.2|874|873.7|874.1|873.7|873.8|873.2|0
1629970820000|2021-08-26 09:40:20|873.9|873.6|873.8|873.3|874|873.6|873.8|873.2|0
1629970830000|2021-08-26 09:40:30|873.9|873.4|874|873.6|874|873.6|873.9|873.4|0
1629970840000|2021-08-26 09:40:40|873.9|873.5|873.9|873.5|873.9|873.5|873.9|873.4|0
1629970850000|2021-08-26 09:40:50|873.8|873.4|873.7|873.4|873.8|873.4|873.5|873.4|0
1629970860000|2021-08-26 09:41:00|873.6||873.6||873.6||873.6||0
1629970870000|2021-08-26 09:41:10|873.7|873.2|873.2|872.7|873.8|873.2|873.1|872.7|0
1629970880000|2021-08-26 09:41:20|873.3|872.8|873.6|873.1|873.6|873.1|873.3|872.8|0
1629970890000|2021-08-26 09:41:30||873||873||873||873|0
1629970900000|2021-08-26 09:41:40|873.4|873.2|873.6|873.3|873.6|873.3|873.4|873.1|0
1629970920000|2021-08-26 09:42:00|873.7|873.4|874.1|873.6|874.1|873.6|873.7|873.4|0
1629970930000|2021-08-26 09:42:10|874.2|873.7|874.3|873.7|874.4|873.7|874.1|873.6|0
1629970940000|2021-08-26 09:42:20|874.4||874.3||874.5||874.3||0
1629970960000|2021-08-26 09:42:40|874.4|873.8|874.6|874.2|874.7|874.2|874.4|873.8|0
1629970970000|2021-08-26 09:42:50|874.7|874.1|874.7|874.2|874.8|874.2|874.7|874.1|0
1629970980000|2021-08-26 09:43:00|874.4|874.1|873.5|872.9|874.4|874.1|873.5|872.9|0
1629970990000|2021-08-26 09:43:10|873.4|873.1|873.5|873.1|873.5|873.1|873.4|873.1|0
1629971000000|2021-08-26 09:43:20|873.4||873.4||873.4||873.4||0
1629971030000|2021-08-26 09:43:50|873.3|872.9|873|872.3|873.3|872.9|872.9|872.3|0
1629971040000|2021-08-26 09:44:00|872.9|872.2|872.8|872.1|873|872.3|872.8|872.1|0
1629971060000|2021-08-26 09:44:20||872.2||872.2||872.4||872.2|0
1629971070000|2021-08-26 09:44:30||872.4||872.2||872.4||872.2|0
1629971090000|2021-08-26 09:44:50|872.7||872.7||872.8||872.6||0
1629971100000|2021-08-26 09:45:00|872.6|872.1|872.5|871.9|872.6|872.1|872.5|871.9|0
1629971110000|2021-08-26 09:45:10|872.6|872|872.7|872.1|872.7|872.1|872.6|872|0
1629971120000|2021-08-26 09:45:20|872.8|872.2|872.8|872.4|872.8|872.4|872.5|872.1|0
1629971130000|2021-08-26 09:45:30|872.7|872.3|872.7|872.1|872.7|872.4|872.7|872.1|0
1629971150000|2021-08-26 09:45:50|872.6|872|872.5|872|872.7|872|872.5|871.9|0
1629971160000|2021-08-26 09:46:00|872.4|872.1|872.8|872.3|872.8|872.3|872.4|872|0
1629971170000|2021-08-26 09:46:10|872.7|872.4|872.8|872.3|872.8|872.4|872.7|872.3|0
1629971210000|2021-08-26 09:46:50|872.7|872.2|872.6|872|872.7|872.3|872.5|872|0
1629971220000|2021-08-26 09:47:00|872.5||872.5||872.6||872.5||0
1629971230000|2021-08-26 09:47:10|872.4|871.9|872.4|871.9|872.5|872|872.4|871.9|0
1629971260000|2021-08-26 09:47:40|872.1|871.7|872|871.8|872.1|871.8|872|871.6|0
1629971270000|2021-08-26 09:47:50||871.7||871.6||871.7||871.6|0
1629971280000|2021-08-26 09:48:00|871.9||872||872||871.9||0
1629971350000|2021-08-26 09:49:10|871.9|871.7|872.1|871.7|872.1|871.9|871.9|871.6|0
1629971360000|2021-08-26 09:49:20||871.8||871.7||871.8||871.7|0
1629971410000|2021-08-26 09:50:10||871.6||871.7||871.7||871.6|0
1629971420000|2021-08-26 09:50:20|872|871.6|872|871.6|872.1|871.6|872|871.6|0
1629971430000|2021-08-26 09:50:30||871.7||871.7||871.7||871.7|0
1629971440000|2021-08-26 09:50:40|871.9|871.6|872.1|871.7|872.1|871.9|871.9|871.6|0
1629971450000|2021-08-26 09:50:50|872.2|872.1|872.8|872.3|872.9|872.3|872.2|872.1|0
1629971460000|2021-08-26 09:51:00|872.9||872.8||872.9||872.8||0
1629971490000|2021-08-26 09:51:30|872.9|872.4|872.9|872.4|872.9|872.4|872.9|872.4|0
1629971500000|2021-08-26 09:51:40|872.8|872.3|872.8|872.4|872.9|872.4|872.8|872.3|0
1629971510000|2021-08-26 09:51:50|872.7|872.3|872.6|872.3|872.7|872.3|872.5|872.2|0
1629971530000|2021-08-26 09:52:10|872.5||872.5||872.5||872.4||0
1629971540000|2021-08-26 09:52:20|872.6|872.4|872.7|872.4|873.1|872.6|872.6|872.3|0
1629971550000|2021-08-26 09:52:30|872.6|872.3|872.4|872.3|872.6|872.3|872.4|872.3|0
1629971560000|2021-08-26 09:52:40|872.5||872.5||872.5||872.5||0
1629971570000|2021-08-26 09:52:50|872.6||872.7||872.7||872.6||0
1629971580000|2021-08-26 09:53:00|872.6||872.7||872.7||872.6||0
1629971600000|2021-08-26 09:53:20|872.8|872.4|872.7|872.3|873.2|872.8|872.7|872.3|0
1629971610000|2021-08-26 09:53:30|872.6|872.1|872.2|871.7|872.6|872.1|872.2|871.6|0
1629971620000|2021-08-26 09:53:40|872.3|872|872.3|872|872.3|872.1|872.3|872|0
1629971640000|2021-08-26 09:54:00||872.1||872.1||872.1||872|0
1629971650000|2021-08-26 09:54:10|872.5|872.2|872.6|872.1|872.6|872.2|872.3|872.1|0
1629971700000|2021-08-26 09:55:00|872.3|872.2|872.6|872.1|872.6|872.3|872.3|872.1|0
1629971710000|2021-08-26 09:55:10|872.7|872.2|872.7|872.2|872.7|872.2|872.7|872.2|0
1629971720000|2021-08-26 09:55:20||872.1||872.1||872.1||872.1|0
1629971730000|2021-08-26 09:55:30||872.2||872.2||872.2||872.2|0
1629971750000|2021-08-26 09:55:50|872.8|872.3|872.8|872.6|872.9|872.7|872.8|872.3|0
1629971760000|2021-08-26 09:56:00|872.7|872.5|872.8|872.5|872.8|872.5|872.7|872.5|0
1629971770000|2021-08-26 09:56:10|872.7|872.3|872.6|872.1|872.7|872.3|872.5|872.1|0
1629971790000|2021-08-26 09:56:30|872.5||872.4||872.5||872.4||0
1629971800000|2021-08-26 09:56:40|872.3||872.3||872.3||872.3||0
1629971810000|2021-08-26 09:56:50|872.2|872|872.1|871.7|872.3|872|871.9|871.6|0
1629971820000|2021-08-26 09:57:00||871.6||871.7||871.7||871.6|0
1629971840000|2021-08-26 09:57:20|872|871.6|872|871.7|872|871.8|871.8|871.6|0
1629971850000|2021-08-26 09:57:30|872.1|871.8|872.2|872|872.2|872.1|872|871.7|0
1629971860000|2021-08-26 09:57:40||872.1||872||872.1||872|0
1629971870000|2021-08-26 09:57:50|872.4|872.1|872.6|872|872.9|872.2|872.4|872|0
1629971900000|2021-08-26 09:58:20|872.5|871.9|872.2|871.9|872.5|871.9|872.1|871.9|0
1629971920000|2021-08-26 09:58:40|872.1||872.1||872.1||872.1||0
1629971940000|2021-08-26 09:59:00|872|871.7|872|871.9|872.2|872|871.9|871.6|0
1629971990000|2021-08-26 09:59:50|871.9|871.7|871.9|871.6|871.9|871.7|871.9|871.6|0
1629972000000|2021-08-26 10:00:00|871.8||871.8||871.8||871.8||0
1629972010000|2021-08-26 10:00:10|871.7||871.9||872||871.7||0
1629972020000|2021-08-26 10:00:20|872|871.7|871.7|871.3|872|871.7|871.6|871.2|0
1629972030000|2021-08-26 10:00:30|871.8|871.4|872.2|871.6|872.3|871.7|871.8|871.4|0
1629972040000|2021-08-26 10:00:40|872.3|871.7|872.6|872|872.6|872.1|872.3|871.7|0
1629972050000|2021-08-26 10:00:50|872.7|872.1|873.4|872.9|873.4|873|872.7|872.1|0
1629972060000|2021-08-26 10:01:00|873.2||873.2||873.2||873.2||0
1629972080000|2021-08-26 10:01:20|873.3|873|873.4|873|873.7|873.2|873.3|873|0
1629972090000|2021-08-26 10:01:30|873.6|873.1|873.7|873.2|873.7|873.3|873.6|873.1|0
1629972100000|2021-08-26 10:01:40|873.5||873.5||873.5||873.5||0
1629972110000|2021-08-26 10:01:50|873.6|873.3|873.6|873.2|873.7|873.3|873.5|873.2|0
1629972120000|2021-08-26 10:02:00||873.3||873.3||873.3||873.3|0
1629972130000|2021-08-26 10:02:10|873.5||873.5||873.7||873.5||0
1629972140000|2021-08-26 10:02:20|873.6|873.4|873.3|872.9|873.9|873.4|873.2|872.9|0
1629972160000|2021-08-26 10:02:40|873.2||873.3||873.3||873.2||0
1629972170000|2021-08-26 10:02:50|873.2||873.2||873.2||873.2||0
1629972190000|2021-08-26 10:03:10|873.1|872.7|873.6|872.9|873.6|873.1|872.9|872.6|0
1629972200000|2021-08-26 10:03:20|873.7|873|873.6|873.1|873.7|873.1|873.6|873|0
1629972210000|2021-08-26 10:03:30|873.5|873|873.2|872.9|873.5|873|873.2|872.8|0
1629972220000|2021-08-26 10:03:40|873.3||873.2||873.3||873.2||0
1629972230000|2021-08-26 10:03:50|873.3|873|873.3|872.9|873.4|873|873.3|872.9|0
1629972240000|2021-08-26 10:04:00|873.2|872.8|873.1|872.9|873.2|872.9|873|872.6|0
1629972250000|2021-08-26 10:04:10|873.2||873.3||873.3||873.1||0
1629972260000|2021-08-26 10:04:20|873.6|873|873.3|873.1|873.7|873.1|873.3|872.9|0
1629972290000|2021-08-26 10:04:50|873.2|872.9|873.2|873.1|873.2|873.1|873.2|872.9|0
1629972320000|2021-08-26 10:05:20||872.9||872.9||872.9||872.9|0
1629972340000|2021-08-26 10:05:40|873.3|873|873|872.6|873.3|873|873|872.6|0
1629972350000|2021-08-26 10:05:50|872.9|872.4|872.8|872.3|873|872.4|872.8|872.3|0
1629972360000|2021-08-26 10:06:00|872.7|872.4|873.1|872.9|873.2|872.9|872.7|872.4|0
1629972370000|2021-08-26 10:06:10|873.2|872.8|873.1|872.8|873.2|872.9|873.1|872.8|0
1629972380000|2021-08-26 10:06:20|873|872.7|873|872.6|873|872.7|873|872.5|0
1629972410000|2021-08-26 10:06:50|872.9|872.5|872.9|872.4|872.9|872.5|872.9|872.3|0
1629972420000|2021-08-26 10:07:00|872.8|872.3|872.7|872.2|872.8|872.3|872.7|872.1|0
1629972470000|2021-08-26 10:07:50|872.6|872.3|872.8|872.4|872.9|872.4|872.6|872.3|0
1629972480000|2021-08-26 10:08:00|872.7||872.7||872.7||872.7||0
1629972490000|2021-08-26 10:08:10|872.8|872.5|872.6|872.5|872.8|872.6|872.6|872.5|0
1629972500000|2021-08-26 10:08:20|872.5|872.3|872.4|871.9|872.5|872.3|872.4|871.7|0
1629972510000|2021-08-26 10:08:30|872.3|872|872.2|872|872.3|872|872.2|872|0
1629972520000|2021-08-26 10:08:40|872.1||872.1||872.1||872.1||0
1629972540000|2021-08-26 10:09:00|872|871.8|871.8|871.2|872|871.8|871.3|871.1|0
1629972550000|2021-08-26 10:09:10|871.7|871.3|871.1|871|871.7|871.3|871.1|871|0
1629972560000|2021-08-26 10:09:20|871.2||871.1||871.2||871.1||0
1629972570000|2021-08-26 10:09:30|871.2|871.1|871.3|871|871.4|871.2|871.2|871|0
1629972580000|2021-08-26 10:09:40|871.2||871.1||871.2||871.1||0
1629972590000|2021-08-26 10:09:50|870.8|870.8|870.9|870.5|871|870.8|870.5|870.3|0
1629972610000|2021-08-26 10:10:10|870.8|870.3|870.7|870.2|870.8|870.3|870.4|870.2|0
1629972630000|2021-08-26 10:10:30||870.3||870.3||870.3||870.3|0
1629972640000|2021-08-26 10:10:40|870.6|870.2|870.6|870.2|870.6|870.2|870.6|870.2|0
1629972650000|2021-08-26 10:10:50|870.5|870|870.6|870.2|870.6|870.2|870.3|870|0
1629972660000|2021-08-26 10:11:00|870.5|870.1|870.5|870|870.6|870.2|870.5|870|0
1629972680000|2021-08-26 10:11:20|870.6|870.1|870.5|870.1|870.6|870.1|870.5|870.1|0
1629972700000|2021-08-26 10:11:40|870.6|870.2|870.5|870.1|870.6|870.2|870.5|870.1|0
1629972720000|2021-08-26 10:12:00|870.4|870.2|870.4|870.1|870.5|870.2|870.4|870.1|0
1629972730000|2021-08-26 10:12:10||870.2||870.1||870.2||870.1|0
1629972770000|2021-08-26 10:12:50|870.3|870|870.2|870|870.3|870.1|870.2|870|0
1629972780000|2021-08-26 10:13:00|870.1|869.9|869.9|869.6|870.1|869.9|869.9|869.5|0
1629972790000|2021-08-26 10:13:10||869.5||869.5||869.5||869.5|0
1629972800000|2021-08-26 10:13:20|869.8||869.8||869.8||869.8||0
1629972810000|2021-08-26 10:13:30|870.1|869.6|870|869.7|870.5|870|869.9|869.5|0
1629972820000|2021-08-26 10:13:40|869.9|869.8|869.9|869.7|869.9|869.8|869.9|869.7|0
1629972830000|2021-08-26 10:13:50|869.8|869.8|870.2|869.8|870.2|870.1|869.8|869.7|0
1629972840000|2021-08-26 10:14:00||869.7||869.8||869.8||869.7|0
1629972880000|2021-08-26 10:14:40|870.1|869.6|869.9|869.5|870.1|869.6|869.9|869.5|0
1629972900000|2021-08-26 10:15:00|869.8||869.9||869.9||869.7||0
1629972920000|2021-08-26 10:15:20|870|869.6|870.4|869.9|870.4|870|869.9|869.6|0
1629972940000|2021-08-26 10:15:40|870.5|870|870.6|870|870.6|870.2|870.5|870|0
1629972950000|2021-08-26 10:15:50|870.2|870.1|870.6|870.2|870.6|870.2|870.2|870.1|0
1629972960000|2021-08-26 10:16:00|870.4|870.1|870.4|870.1|870.4|870.1|870.4|870|0
1629972970000|2021-08-26 10:16:10|870.6|870.2|871.1|870.5|871.1|870.6|870.6|870.2|0
1629972980000|2021-08-26 10:16:20||870.6||870.6||870.6||870.6|0
1629973020000|2021-08-26 10:17:00|871|870.5|870.7|870.2|871|870.5|870.7|870.1|0
1629973030000|2021-08-26 10:17:10|870.6|870.1|870.6|870.1|870.6|870.1|870.6|870.1|0
1629973040000|2021-08-26 10:17:20|870.5|870.2|870.6|870.2|870.6|870.2|870.5|870.2|0
1629973060000|2021-08-26 10:17:40|870.7|870.5|870.7|870.5|871.1|870.7|870.7|870.5|0
1629973070000|2021-08-26 10:17:50|870.9|870.6|870.9|870.4|871.1|870.7|870.9|870.4|0
1629973080000|2021-08-26 10:18:00|870.8|870.3|870.8|870.3|870.8|870.3|870.8|870.3|0
1629973100000|2021-08-26 10:18:20|870.7|870.5|870.6|870.3|870.7|870.5|870.6|870.3|0
1629973110000|2021-08-26 10:18:30|870.5|870.1|870.1|870|870.5|870.1|870.1|870|0
1629973120000|2021-08-26 10:18:40|870.2|870.1|870.5|870|870.5|870.1|870.2|870|0
1629973140000|2021-08-26 10:19:00|870.6|870.1|870.4|870.1|870.6|870.1|870.4|870.1|0
1629973160000|2021-08-26 10:19:20|870.5|870|870.5|870.2|870.5|870.2|870.5|870|0
1629973170000|2021-08-26 10:19:30|870.7|870.1|870.4|870.1|870.8|870.3|870.4|870.1|0
1629973200000|2021-08-26 10:20:00||870.2||870.1||870.2||870.1|0
1629973220000|2021-08-26 10:20:20|870.3|870|870.3|870|870.4|870|870.2|870|0
1629973230000|2021-08-26 10:20:30|870.2|869.9|870.1|869.9|870.2|869.9|870.1|869.9|0
1629973240000|2021-08-26 10:20:40|870|870|869.9|869.5|870|870|869.9|869.5|0
1629973260000|2021-08-26 10:21:00|869.8||869.8||869.8||869.8||0
1629973290000|2021-08-26 10:21:30|870.1|870|869.9|869.4|870.1|870|869.5|869.4|0
1629973310000|2021-08-26 10:21:50|870|869.5|870.1|869.5|870.3|869.5|870|869.5|0
1629973320000|2021-08-26 10:22:00|870|869.6|869.9|869.4|870|869.6|869.8|869.4|0
1629973330000|2021-08-26 10:22:10|869.8||869.7||869.8||869.7||0
1629973370000|2021-08-26 10:22:50|869.8|869.5|869.7|869.5|870|869.6|869.7|869.5|0
1629973380000|2021-08-26 10:23:00||869.4||869.5||869.5||869.4|0
1629973390000|2021-08-26 10:23:10|869.6|869.4|869.6|869.4|869.6|869.5|869.6|869.4|0
1629973450000|2021-08-26 10:24:10|869.5|869.3|869.5|869.2|869.5|869.3|869.4|869|0
1629973460000|2021-08-26 10:24:20|869.6||869.6||869.6||869.6||0
1629973470000|2021-08-26 10:24:30|869.5|869.1|869.3|868.7|869.5|869.1|869.2|868.6|0
1629973480000|2021-08-26 10:24:40|869.2|869.2|869.2|868.9|869.2|869.2|869.1|868.7|0
1629973500000|2021-08-26 10:25:00|869.3|869|869.1|868.6|869.3|869.1|869.1|868.5|0
1629973530000|2021-08-26 10:25:30||869||869||869||869|0
1629973600000|2021-08-26 10:26:40|869.2|869.4|869.2|869.1|869.5|869.4|869.2|869|0
1629973610000|2021-08-26 10:26:50|869.3|869.2|869.5|869.3|869.5|869.4|869.3|869.2|0
1629973620000|2021-08-26 10:27:00|869.7|869.4|869.3|868.9|869.9|869.4|869.3|868.9|0
1629973650000|2021-08-26 10:27:30|869.5|869|869.4|868.9|869.7|869.3|869.4|868.9|0
1629973670000|2021-08-26 10:27:50||868.8||868.8||868.8||868.7|0
1629973680000|2021-08-26 10:28:00||869||869||869||869|0
1629973710000|2021-08-26 10:28:30|869.5||869.4||869.5||869.4||0
1629973720000|2021-08-26 10:28:40|869.3|868.9|869.3|868.8|869.3|868.9|869.1|868.8|0
1629973730000|2021-08-26 10:28:50|869.2|868.9|869.3|868.9|869.3|868.9|869.2|868.9|0
1629973740000|2021-08-26 10:29:00|869.2|868.8|869.2|868.7|869.2|868.8|869.2|868.7|0
1629973750000|2021-08-26 10:29:10||869||869||869||869|0
1629973760000|2021-08-26 10:29:20|869.1||869.2||869.2||869.1||0
1629973770000|2021-08-26 10:29:30|869.1||869.1||869.1||869.1||0
1629973780000|2021-08-26 10:29:40|869.2|868.8|869.1|868.6|869.2|868.8|869|868.6|0
1629973790000|2021-08-26 10:29:50||869||869||869||869|0
1629973800000|2021-08-26 10:30:00|869.2|868.9|869.2|868.8|869.2|868.9|869.2|868.6|0
1629973830000|2021-08-26 10:30:30|869.3|868.9|869.4|868.8|869.4|868.9|869.3|868.8|0
1629973840000|2021-08-26 10:30:40|869.2|868.7|869.1|868.7|869.2|868.7|869.1|868.7|0
1629973850000|2021-08-26 10:30:50|869.2|868.8|869.4|868.8|869.4|868.8|869.2|868.8|0
1629973860000|2021-08-26 10:31:00|869.2|868.7|869.1|868.6|869.2|868.8|869.1|868.6|0
1629973880000|2021-08-26 10:31:20|869|868.5|868.9|868.3|869|868.5|868.9|868.2|0
1629973890000|2021-08-26 10:31:30|868.8|868.2|868.4|868.1|868.8|868.2|868.3|868|0
1629973900000|2021-08-26 10:31:40|868.5|868|868.5|868.1|868.5|868.1|868.5|868|0
1629973910000|2021-08-26 10:31:50|868.7|868|868.5|868|868.8|868.6|868.5|868|0
1629973920000|2021-08-26 10:32:00||868.1||868.3||868.3||868.1|0
1629973930000|2021-08-26 10:32:10|868.6|868.4|868.7|868.3|868.9|868.6|868.5|868.3|0
1629973940000|2021-08-26 10:32:20||868.4||868.4||868.4||868.4|0
1629973950000|2021-08-26 10:32:30|868.8|868.5|868.7|868.5|868.8|868.5|868.7|868.5|0
1629973960000|2021-08-26 10:32:40||868.4||868.4||868.4||868.3|0
1629973970000|2021-08-26 10:32:50|868.8|868.3|868.7|868.4|868.8|868.4|868.7|868.3|0
1629973980000|2021-08-26 10:33:00|868.6|868.3|868.7|868.5|868.7|868.5|868.6|868.3|0
1629973990000|2021-08-26 10:33:10|868.6||868.6||868.6||868.6||0
1629974010000|2021-08-26 10:33:30|868.5|868.4|868.3|868.2|868.8|868.5|868|867.6|0
1629974020000|2021-08-26 10:33:40|868.2|868.1|868.2|867.7|868.2|868.1|868.2|867.7|0
1629974080000|2021-08-26 10:34:40|868.1|867.5|867.9|867.5|868.1|867.5|867.8|867.4|0
1629974090000|2021-08-26 10:34:50|867.8|867.4|867.7|867.2|867.8|867.4|867.7|867.1|0
1629974110000|2021-08-26 10:35:10|867.6||867.6||867.6||867.6||0
1629974120000|2021-08-26 10:35:20|867.5|867.1|867.5|867.1|867.5|867.1|867.4|867|0
1629974130000|2021-08-26 10:35:30||867.2||867.2||867.3||867.2|0
1629974160000|2021-08-26 10:36:00|867.4||867.4||867.4||867.4||0
1629974180000|2021-08-26 10:36:20|867.3||867.3||867.3||867.3||0
1629974190000|2021-08-26 10:36:30|867.4|867.3|867.9|867.5|868.1|867.9|867.4|867.2|0
1629974210000|2021-08-26 10:36:50||867.4||867.4||867.4||867.4|0
1629974260000|2021-08-26 10:37:40|867.8|867.5|867.7|867.2|867.8|867.5|867.7|867.1|0
1629974270000|2021-08-26 10:37:50|867.6|867.1|867.5|867|867.6|867.1|867.5|867|0
1629974280000|2021-08-26 10:38:00|867.6|867.1|867.7|867.3|867.7|867.6|867.6|867.1|0
1629974290000|2021-08-26 10:38:10||867.4||867.4||867.4||867.4|0
1629974300000|2021-08-26 10:38:20|867.9|867.5|868|867.6|868|867.7|867.9|867.4|0
1629974310000|2021-08-26 10:38:30|867.9|867.7|867.9|867.6|867.9|867.7|867.9|867.6|0
1629974320000|2021-08-26 10:38:40|867.8|867.4|867.8|867.3|868.1|867.5|867.7|867.2|0
1629974330000|2021-08-26 10:38:50|867.7|867.2|867.7|867.4|867.8|867.4|867.6|867.2|0
1629974340000|2021-08-26 10:39:00|867.6|867.2|867.6|867|867.6|867.2|867.4|867|0
1629974350000|2021-08-26 10:39:10|867.5|867.1|867.5|867.1|867.5|867.1|867.5|867.1|0
1629974360000|2021-08-26 10:39:20|867.1|867|867.1|866.7|867.4|867.1|867|866.5|0
1629974390000|2021-08-26 10:39:50|867.3|866.8|867.2|866.8|867.4|866.9|867.1|866.8|0
1629974400000|2021-08-26 10:40:00|867.3|866.9|867.3|866.9|867.3|866.9|867.3|866.9|0
1629974420000|2021-08-26 10:40:20|867.5|867|867.6|867.4|867.6|867.4|867.5|867|0
1629974430000|2021-08-26 10:40:30|867.7|867.5|868.2|867.8|868.2|867.8|867.7|867.5|0
1629974440000|2021-08-26 10:40:40||867.7||867.7||867.7||867.7|0
1629974450000|2021-08-26 10:40:50|868.4|867.8|868.6|868.1|868.6|868.1|868.4|867.8|0
1629974460000|2021-08-26 10:41:00|868.3|868|868.2|867.8|868.3|868|868|867.8|0
1629974490000|2021-08-26 10:41:30|868.1|867.9|868.1|867.8|868.1|867.9|868.1|867.8|0
1629974500000|2021-08-26 10:41:40|868||868.1||868.1||868||0
1629974510000|2021-08-26 10:41:50|868.2|867.9|868.4|868.1|868.6|868.1|868.1|867.9|0
1629974520000|2021-08-26 10:42:00|868.6|868.2|868.9|868.3|869|868.5|868.6|868.2|0
1629974530000|2021-08-26 10:42:10||868.4||868.5||868.5||868.4|0
1629974540000|2021-08-26 10:42:20|869||869||869||869||0
1629974550000|2021-08-26 10:42:30|868.9|868.4|868.5|868.2|868.9|868.5|868.5|868.2|0
1629974560000|2021-08-26 10:42:40||868.3||868.3||868.3||868.2|0
1629974580000|2021-08-26 10:43:00|868.7|868.2|868.7|868.3|868.8|868.5|868.7|868.2|0
1629974600000|2021-08-26 10:43:20|868.6|868.1|868.5|868.3|868.6|868.3|868.5|868|0
1629974610000|2021-08-26 10:43:30|868.6|868.5|868.4|868.1|868.8|868.5|868.4|868|0
1629974620000|2021-08-26 10:43:40|868.3|868|868.2|867.7|868.3|868|868.2|867.7|0
1629974660000|2021-08-26 10:44:20|868.1|867.6|868.1|867.6|868.1|867.6|868.1|867.6|0
1629974670000|2021-08-26 10:44:30|868|867.5|868|867.5|868.1|867.5|868|867.5|0
1629974680000|2021-08-26 10:44:40|868.1|867.6|868|867.6|868.1|867.6|868|867.6|0
1629974700000|2021-08-26 10:45:00|868.1|867.7|868.4|868.1|868.5|868.2|868.1|867.7|0
1629974710000|2021-08-26 10:45:10|868.6|868.2|868.8|868.5|868.9|868.5|868.5|868.1|0
1629974720000|2021-08-26 10:45:20|868.9|868.4|868.9|868.4|869|868.6|868.7|868.3|0
1629974730000|2021-08-26 10:45:30||868.3||868.1||868.3||868.1|0
1629974740000|2021-08-26 10:45:40|869||869||869||869||0
1629974750000|2021-08-26 10:45:50|869.2|868.4|869.4|869|869.7|869|869.2|868.4|0
1629974760000|2021-08-26 10:46:00||869.1||869.1||869.1||869.1|0
1629974780000|2021-08-26 10:46:20|869.3|869|869.3|868.8|869.4|869.2|869.2|868.8|0
1629974790000|2021-08-26 10:46:30||868.7||868.8||868.8||868.7|0
1629974800000|2021-08-26 10:46:40||868.7||868.7||868.7||868.7|0
1629974810000|2021-08-26 10:46:50|869.2|868.8|869.2|868.7|869.2|868.8|869.1|868.6|0
1629974840000|2021-08-26 10:47:20|869.1|868.6|869|868.5|869.1|868.6|869|868.5|0
1629974850000|2021-08-26 10:47:30|868.9|868.4|868.8|868.3|868.9|868.4|868.8|868.3|0
1629974860000|2021-08-26 10:47:40||868.1||868.1||868.1||868.1|0
1629974880000|2021-08-26 10:48:00|868.7||868.6||868.7||868.6||0
1629974940000|2021-08-26 10:49:00|868.5|868|868.5|867.9|868.5|868|868.5|867.9|0
1629974950000|2021-08-26 10:49:10||868.1||868.1||868.1||868.1|0
1629974970000|2021-08-26 10:49:30|868.4|867.9|868.3|868|868.5|868.1|868.1|867.7|0
1629974980000|2021-08-26 10:49:40|868.5|868.1|868.4|868|868.7|868.3|868.3|868|0
1629975050000|2021-08-26 10:50:50|868.5|868.1|868.6|868|868.7|868.4|868.4|868|0
1629975060000|2021-08-26 10:51:00||868.1||868.1||868.1||868|0
1629975070000|2021-08-26 10:51:10|868.7|868|869.3|868.9|869.5|868.9|868.6|868|0
1629975080000|2021-08-26 10:51:20|869.4|869|869.9|869.5|869.9|869.5|869.4|869|0
1629975100000|2021-08-26 10:51:40||869.4||869.5||869.5||869.4|0
1629975110000|2021-08-26 10:51:50||869.6||869.6||869.6||869.6|0
1629975140000|2021-08-26 10:52:20|870.2|869.7|869.7|869.4|870.3|869.7|869.6|869.3|0
1629975150000|2021-08-26 10:52:30|869.9|869.5|869.9|869.5|870.1|869.6|869.9|869.5|0
1629975160000|2021-08-26 10:52:40|869.8|869.4|869.6|869.2|869.8|869.4|869.5|869.1|0
1629975170000|2021-08-26 10:52:50|869.5|869.3|870.1|869.6|870.1|869.6|869.5|869.1|0
1629975180000|2021-08-26 10:53:00|870|869.5|869.8|869.3|870|869.5|869.6|869.1|0
1629975290000|2021-08-26 10:54:50|869.7||869.7||869.7||869.7||0
1629975300000|2021-08-26 10:55:00|869.6|869.4|869.7|869.3|869.7|869.4|869.4|869.2|0
1629975310000|2021-08-26 10:55:10|869.6|869.2|869.7|869.3|869.7|869.3|869.6|869.2|0
1629975320000|2021-08-26 10:55:20|869.8|869.4|870.1|869.6|870.1|869.7|869.8|869.4|0
1629975330000|2021-08-26 10:55:30||869.7||869.7||869.7||869.7|0
1629975340000|2021-08-26 10:55:40|870|869.6|870|869.6|870|869.6|870|869.6|0
1629975360000|2021-08-26 10:56:00|869.9|869.5|869.8|869.4|870|869.5|869.8|869.3|0
1629975370000|2021-08-26 10:56:10|870|869.5|870|869.5|870|869.5|870|869.5|0
1629975380000|2021-08-26 10:56:20||869.6||869.7||869.8||869.6|0
1629975390000|2021-08-26 10:56:30|869.9|869.6|870|869.5|870|869.6|869.9|869.3|0
1629975400000|2021-08-26 10:56:40|869.9|869.3|869.8|869|870.1|869.6|869.8|869|0
1629975410000|2021-08-26 10:56:50||869.1||869.1||869.1||869.1|0
1629975420000|2021-08-26 10:57:00|869.7|869|869.5|868.8|869.7|869|869.5|868.8|0
1629975430000|2021-08-26 10:57:10|869.4|868.7|869.2|868.7|869.4|868.7|869.2|868.7|0
1629975460000|2021-08-26 10:57:40|869.4|868.9|869.4|869.1|869.4|869.2|869.2|868.9|0
1629975470000|2021-08-26 10:57:50|869.6|869.2|869.6|869.3|869.6|869.3|869.6|869.2|0
1629975480000|2021-08-26 10:58:00||869.2||869.1||869.2||869.1|0
1629975490000|2021-08-26 10:58:10|869.5||869.5||869.5||869.5||0
1629975500000|2021-08-26 10:58:20|869.7||869.6||869.7||869.6||0
1629975580000|2021-08-26 10:59:40|869.7|869.2|869.8|869.3|869.8|869.4|869.7|869.2|0
1629975590000|2021-08-26 10:59:50|869.7|869.4|869.6|869.3|869.8|869.6|869.6|869.3|0
1629975600000|2021-08-26 11:00:00|869.7|869.4|869.8|869.4|869.8|869.4|869.7|869.4|0
1629975740000|2021-08-26 11:02:20|869.7|869.1|869.6|869.1|869.7|869.3|869.6|869.1|0
1629975750000|2021-08-26 11:02:30|869.5|868.8|869.1|868.8|869.5|869|869.1|868.8|0
1629975760000|2021-08-26 11:02:40||868.7||868.8||868.8||868.7|0
1629975770000|2021-08-26 11:02:50||868.7||868.7||868.7||868.7|0
1629975780000|2021-08-26 11:03:00|869|868.6|868.6|868.5|869|868.6|868.6|868.1|0
1629975790000|2021-08-26 11:03:10|868.5|868.3|868.6|868.1|868.6|868.3|868.5|868.1|0
1629975800000|2021-08-26 11:03:20|868.5|868|868.6|868.1|868.6|868.2|868.4|868|0
1629975840000|2021-08-26 11:04:00|868.5|868|868.5|868.1|868.5|868.1|868.5|868|0
1629975850000|2021-08-26 11:04:10|868.4|868|868.4|868|868.4|868|868.4|868|0
1629975870000|2021-08-26 11:04:30|868.3|867.8|868.1|867.9|868.3|867.9|868.1|867.4|0
1629975920000|2021-08-26 11:05:20|868|867.6|867.8|867.2|868|867.6|867.8|867.1|0
1629975930000|2021-08-26 11:05:30||867.1||867||867.1||867|0
1629975950000|2021-08-26 11:05:50||867.2||867.2||867.2||867.2|0
1629975980000|2021-08-26 11:06:20|867.7|867.1|867.6|867.1|867.7|867.1|867.5|867|0
1629976010000|2021-08-26 11:06:50|867.5||867.5||867.5||867.5||0
1629976020000|2021-08-26 11:07:00||867.2||867.2||867.3||867.2|0
1629976030000|2021-08-26 11:07:10|867.4|867.1|867.6|867.1|867.6|867.3|867.4|867|0
1629976140000|2021-08-26 11:09:00|867.7|867.2|868.1|867.4|868.1|867.5|867.7|867.2|0
1629976200000|2021-08-26 11:10:00|867.8|867.3|867.8|867.3|867.9|867.3|867.8|867.2|0
1629976230000|2021-08-26 11:10:30|867.7|867.2|867.8|867.3|867.8|867.5|867.5|867.1|0
1629976260000|2021-08-26 11:11:00|868||868||868||868||0
1629976270000|2021-08-26 11:11:10|868.1|867.5|868|867.6|868.1|867.6|868|867.5|0
1629976280000|2021-08-26 11:11:20|868.1|867.7|868.3|868.1|868.7|868.1|868.1|867.7|0
1629976300000|2021-08-26 11:11:40|868.4|868.2|868.4|868.2|868.4|868.2|868.4|868.2|0
1629976310000|2021-08-26 11:11:50|868.6|868.3|868.5|868.1|868.8|868.4|868.4|868.1|0
1629976320000|2021-08-26 11:12:00|868.6||868.6||868.6||868.6||0
1629976340000|2021-08-26 11:12:20|868.7|868.2|868.6|868.3|868.9|868.5|868.6|868.2|0
1629976350000|2021-08-26 11:12:30|868.8|868.4|868.9|868.4|868.9|868.5|868.8|868.4|0
1629976370000|2021-08-26 11:12:50|868.8|868.7|868.9|868.4|868.9|868.7|868.7|868.4|0
1629976380000|2021-08-26 11:13:00|868.8|868.2|868.8|868.2|868.8|868.2|868.8|868.2|0
1629976390000|2021-08-26 11:13:10|868.7||868.7||868.7||868.7||0
1629976410000|2021-08-26 11:13:30|868.6|868.1|868.5|868.1|868.7|868.2|868.4|868.1|0
1629976430000|2021-08-26 11:13:50||868.2||868.2||868.2||868.2|0
1629976440000|2021-08-26 11:14:00||868.1||868.1||868.1||868.1|0
1629976450000|2021-08-26 11:14:10|868.7|868.2|868.3|868.1|868.8|868.3|868.3|868.1|0
1629976470000|2021-08-26 11:14:30|868.2|867.9|868.1|867.8|868.2|867.9|868.1|867.7|0
1629976480000|2021-08-26 11:14:40|868.3|867.9|868.3|867.8|868.4|868|868.1|867.8|0
1629976490000|2021-08-26 11:14:50|868.4|867.7|868.3|867.7|868.4|867.7|868.3|867.7|0
1629976500000|2021-08-26 11:15:00|868.2|867.8|868.1|867.6|868.2|867.8|868|867.6|0
1629976510000|2021-08-26 11:15:10|868.2|867.7|868.1|867.6|868.2|867.7|868.1|867.6|0
1629976520000|2021-08-26 11:15:20|868|867.7|868.1|867.7|868.1|867.7|868|867.7|0
1629976560000|2021-08-26 11:16:00|868|867.6|867.9|867.6|868.2|867.9|867.9|867.5|0
1629976570000|2021-08-26 11:16:10||867.5||867.3||867.5||867.3|0
1629976580000|2021-08-26 11:16:20|867.8||867.8||867.8||867.8||0
1629976590000|2021-08-26 11:16:30|867.7||867.7||867.7||867.7||0
1629976600000|2021-08-26 11:16:40|867.6|867.4|867.7|867.3|867.7|867.4|867.6|867.3|0
1629976620000|2021-08-26 11:17:00|867.8|867.4|868.6|868|868.7|868|867.8|867.3|0
1629976670000|2021-08-26 11:17:50||868.1||868.1||868.1||868.1|0
1629976700000|2021-08-26 11:18:20|868.5||868.4||868.5||868.4||0
1629976710000|2021-08-26 11:18:30|868.3|867.9|868.3|868.1|868.4|868.1|868.2|867.8|0
1629976730000|2021-08-26 11:18:50|868.2|868|868.2|868|868.3|868|868.2|867.8|0
1629976760000|2021-08-26 11:19:20|868.3|868.1|868.5|868.2|868.6|868.4|868.3|868|0
1629976780000|2021-08-26 11:19:40|868.7|868.3|868.6|868.2|868.8|868.3|868.6|868.2|0
1629976790000|2021-08-26 11:19:50|868.5||868.4||868.5||868.4||0
1629976800000|2021-08-26 11:20:00|868.5||868.5||868.5||868.5||0
1629976810000|2021-08-26 11:20:10|868.6||868.6||868.6||868.6||0
1629976860000|2021-08-26 11:21:00|868.5|868|868.1|867.7|868.5|868|868.1|867.7|0
1629976870000|2021-08-26 11:21:10|868|867.6|868|867.5|868|867.6|868|867.5|0
1629976880000|2021-08-26 11:21:20|867.9|867.4|867.8|867.3|867.9|867.5|867.8|867.3|0
1629976890000|2021-08-26 11:21:30||867.2||867.1||867.2||867.1|0
1629976920000|2021-08-26 11:22:00||867.3||867.3||867.3||867.3|0
1629976930000|2021-08-26 11:22:10||867.4||867.4||867.4||867.4|0
1629976940000|2021-08-26 11:22:20|867.7|867.5|867.8|867.4|867.8|867.5|867.7|867.3|0
1629976960000|2021-08-26 11:22:40|867.9|867.5|868|867.8|868|867.8|867.9|867.5|0
1629976990000|2021-08-26 11:23:10|867.9|867.6|867.7|867.3|867.9|867.6|867.7|867.2|0
1629977000000|2021-08-26 11:23:20|867.8|867.4|867.8|867.3|867.8|867.4|867.7|867.3|0
1629977010000|2021-08-26 11:23:30|867.9||867.9||867.9||867.8||0
1629977020000|2021-08-26 11:23:40|867.8|867.2|867.6|867.1|867.8|867.2|867.6|867.1|0
1629977030000|2021-08-26 11:23:50|867.7||867.6||867.7||867.6||0
1629977050000|2021-08-26 11:24:10|867.7|867.3|868|867.6|868|867.7|867.7|867.3|0
1629977060000|2021-08-26 11:24:20|868.1||868.1||868.1||868.1||0
1629977090000|2021-08-26 11:24:50||867.7||867.9||867.9||867.7|0
1629977110000|2021-08-26 11:25:10|868.3|868|868.4|868.1|868.4|868.3|868.3|868|0
1629977120000|2021-08-26 11:25:20||868||867.9||868||867.9|0
1629977160000|2021-08-26 11:26:00|868.3||868.3||868.3||868.3||0
1629977180000|2021-08-26 11:26:20|868.2|867.8|868.2|868.1|868.2|868.1|868.2|867.7|0
1629977190000|2021-08-26 11:26:30|868.1|867.9|868.1|867.8|868.2|867.9|868.1|867.6|0
1629977220000|2021-08-26 11:27:00|868.2|867.9|868.2|868.1|868.2|868.1|868.2|867.9|0
1629977230000|2021-08-26 11:27:10|868.3|868.2|868.6|868.2|868.7|868.2|868.3|867.9|0
1629977240000|2021-08-26 11:27:20|868.5|868|868.5|868.2|868.5|868.2|868.3|867.9|0
1629977250000|2021-08-26 11:27:30|868.3|868.1|868.3|868.1|868.3|868.1|868.3|868|0
1629977270000|2021-08-26 11:27:50|868.8|868.2|869.1|868.5|869.1|868.5|868.8|868.2|0
1629977280000|2021-08-26 11:28:00|869|868.4|869.9|869.2|869.9|869.2|868.9|868.3|0
1629977290000|2021-08-26 11:28:10|870|869.3|870|869.5|870.1|869.5|870|869.3|0
1629977300000|2021-08-26 11:28:20||869.4||869.4||869.4||869.3|0
1629977310000|2021-08-26 11:28:30|870.1|869.5|870.4|869.6|870.4|869.6|870.1|869.5|0
1629977320000|2021-08-26 11:28:40|870.3||870.3||870.3||870.3||0
1629977380000|2021-08-26 11:29:40|870.2||870||870.2||870||0
1629977390000|2021-08-26 11:29:50|869.9|869.5|870.1|869.6|870.5|870.4|869.7|869.5|0
1629977400000|2021-08-26 11:30:00|870|870|870|869.4|870|870|870|869.3|0
1629977430000|2021-08-26 11:30:30||869.3||869.3||869.3||869.3|0
1629977450000|2021-08-26 11:30:50|869.9|869.2|869.7|869.1|869.9|869.2|869.7|869.1|0
1629977460000|2021-08-26 11:31:00|869.6|869|869.2|869.1|869.6|869.1|869.2|869|0
1629977470000|2021-08-26 11:31:10|869.3|869.2|869.4|869.2|869.4|869.2|869.3|869.1|0
1629977480000|2021-08-26 11:31:20|869.8|869.1|870.2|869.5|870.2|869.5|869.8|869.1|0
1629977490000|2021-08-26 11:31:30|870.3|870|870.6|870.1|870.7|870.1|870.3|870|0
1629977500000|2021-08-26 11:31:40|870.5|870|870.3|870|870.5|870.1|870.1|869.6|0
1629977520000|2021-08-26 11:32:00||870.1||870||870.1||870|0
1629977530000|2021-08-26 11:32:10|870.5|870.1|870.8|870.1|870.8|870.1|870.3|870.1|0
1629977560000|2021-08-26 11:32:40|870.7|870|870.5|870|870.7|870|870.5|869.9|0
1629977570000|2021-08-26 11:32:50|870.7|870.1|871|870.6|871|870.6|870.7|870.1|0
1629977580000|2021-08-26 11:33:00|870.7|870.7|871|870.5|871|870.8|870.7|870.4|0
1629977600000|2021-08-26 11:33:20|870.9|870.4|871|870.5|871|870.5|870.9|870.4|0
1629977610000|2021-08-26 11:33:30|870.9|870.4|871|870.5|871|870.5|870.8|870.3|0
1629977620000|2021-08-26 11:33:40|870.9||871||871||870.9||0
1629977630000|2021-08-26 11:33:50|870.9|870.4|870.7|870.4|870.9|870.4|870.7|870.4|0
1629977640000|2021-08-26 11:34:00|870.6|870.3|870.7|870.3|870.8|870.3|870.6|870.2|0
1629977650000|2021-08-26 11:34:10|870.6|870.2|870.6|870.2|870.6|870.2|870.6|870.1|0
1629977660000|2021-08-26 11:34:20|870.7|870.3|871|870.7|871|870.8|870.7|870.3|0
1629977670000|2021-08-26 11:34:30|870.9|870.6|870.8|870.2|870.9|870.6|870.7|870.1|0
1629977690000|2021-08-26 11:34:50|870.7|870.1|870.7|870.1|870.7|870.1|870.7|870.1|0
1629977700000|2021-08-26 11:35:00||870.2||870.2||870.2||870.1|0
1629977750000|2021-08-26 11:35:50|870.6|870.1|870.6|870|870.6|870.1|870.3|870|0
1629977760000|2021-08-26 11:36:00|870.5|870.1|870.5|870.1|870.5|870.1|870.4|870.1|0
1629977770000|2021-08-26 11:36:10|870.4||870.5||870.5||870.4||0
1629977800000|2021-08-26 11:36:40||870.3||870.3||870.3||870.3|0
1629977810000|2021-08-26 11:36:50|870.4|870.2|870.5|870|870.5|870.2|870.4|870|0
1629977820000|2021-08-26 11:37:00||870.1||870.1||870.1||870.1|0
1629977830000|2021-08-26 11:37:10|870.6|870.5|870.7|870.5|870.7|870.5|870.6|870.5|0
1629977850000|2021-08-26 11:37:30|870.8|870.7|871.1|870.8|871.1|870.8|870.8|870.7|0
1629977880000|2021-08-26 11:38:00||870.7||870.8||870.8||870.7|0
1629977900000|2021-08-26 11:38:20|871.2|871.1|871.5|871.2|871.8|871.2|871.2|871.1|0
1629977960000|2021-08-26 11:39:20|871.7|871.3|872|871.4|872.1|871.6|871.5|871.3|0
1629977990000|2021-08-26 11:39:50|871.9||871.9||871.9||871.9||0
1629978020000|2021-08-26 11:40:20|872||872||872||872||0
1629978030000|2021-08-26 11:40:30|871.9|871.3|871.7|871.2|871.9|871.3|871.6|871.1|0
1629978040000|2021-08-26 11:40:40||871.1||871.2||871.2||871.1|0
1629978060000|2021-08-26 11:41:00||871.3||871.3||871.3||871.3|0
1629978080000|2021-08-26 11:41:20|871.6|871.2|871.6|871.2|871.6|871.3|871.6|871.2|0
1629978100000|2021-08-26 11:41:40|871.5||871.5||871.5||871.5||0
1629978110000|2021-08-26 11:41:50||871.3||871.2||871.3||871.2|0
1629978120000|2021-08-26 11:42:00|871.6|871.3|871.9|871.6|872.3|871.8|871.3|871.1|0
1629978130000|2021-08-26 11:42:10|872|871.9|872.6|872.1|872.6|872.1|872|871.9|0
1629978140000|2021-08-26 11:42:20|872.8||872.8||872.8||872.8||0
1629978180000|2021-08-26 11:43:00|872.7|872|872.2|871.9|872.7|872|872.1|871.9|0
1629978240000|2021-08-26 11:44:00|872.1|872|872.8|872.3|872.8|872.3|872.1|872|0
1629978250000|2021-08-26 11:44:10||872.2||872.1||872.2||872.1|0
1629978260000|2021-08-26 11:44:20|873|872.2|872.8|872.3|873.3|872.4|872.8|872.2|0
1629978270000|2021-08-26 11:44:30|872.7|872.2|873.6|873|873.6|873.1|872.7|872.2|0
1629978280000|2021-08-26 11:44:40||873.1||873||873.1||873|0
1629978290000|2021-08-26 11:44:50|873.5|872.9|873.4|873|873.5|873|873.4|872.8|0
1629978300000|2021-08-26 11:45:00|873.3|872.8|873.1|872.4|873.3|872.8|872.9|872.3|0
1629978310000|2021-08-26 11:45:10|873|872.3|872.8|872.1|873|872.3|872.8|872.1|0
1629978320000|2021-08-26 11:45:20|872.7|872|872.5|871.9|872.7|872|872.5|871.9|0
1629978330000|2021-08-26 11:45:30|872.4|871.8|872.2|871.6|872.4|871.8|872.2|871.5|0
1629978340000|2021-08-26 11:45:40||871.5||871.5||871.5||871.5|0
1629978350000|2021-08-26 11:45:50||871.6||871.5||871.6||871.5|0
1629978370000|2021-08-26 11:46:10|872.1||872||872.1||871.9||0
1629978390000|2021-08-26 11:46:30|872.1|872|872.6|872.3|872.8|872.3|872.1|872|0
1629978400000|2021-08-26 11:46:40||872.2||872.2||872.2||872.2|0
1629978420000|2021-08-26 11:47:00|872.5|872|872.6|872.1|872.6|872.1|872.4|872|0
1629978440000|2021-08-26 11:47:20||872.2||872.3||872.3||872.2|0
1629978450000|2021-08-26 11:47:30||872.2||872.3||872.3||872.2|0
1629978460000|2021-08-26 11:47:40||872.2||872.2||872.2||872.2|0
1629978470000|2021-08-26 11:47:50||872.3||872.3||872.3||872.3|0
1629978490000|2021-08-26 11:48:10||872.2||872.3||872.3||872.2|0
1629978500000|2021-08-26 11:48:20||872.2||872.2||872.2||872.2|0
1629978510000|2021-08-26 11:48:30|872.7|872.3|872.7|872.2|872.7|872.5|872.7|872.2|0
1629978530000|2021-08-26 11:48:50||872.3||872.3||872.3||872.3|0
1629978550000|2021-08-26 11:49:10|872.8|872.2|872.8|872.3|872.8|872.4|872.8|872.2|0
1629978560000|2021-08-26 11:49:20|872.9||872.9||872.9||872.9||0
1629978570000|2021-08-26 11:49:30||872.2||872.3||872.3||872.2|0
1629978580000|2021-08-26 11:49:40|872.8|872.4|872.6|872.3|872.8|872.4|872.6|872.3|0
1629978590000|2021-08-26 11:49:50|872.7||872.6||872.8||872.6||0
1629978600000|2021-08-26 11:50:00|872.9|872.4|872.8|872.4|873|872.8|872.8|872.3|0
1629978630000|2021-08-26 11:50:30|872.9|872.8|873.3|872.8|873.3|873|872.9|872.8|0
1629978640000|2021-08-26 11:50:40|873.2||873.2||873.2||873.2||0
1629978650000|2021-08-26 11:50:50|873.1|872.7|873.1|872.8|873.1|872.8|872.9|872.5|0
1629978660000|2021-08-26 11:51:00|873||873.1||873.1||873||0
1629978680000|2021-08-26 11:51:20|873||873||873||873||0
1629978690000|2021-08-26 11:51:30|873.1||873.1||873.1||873.1||0
1629978710000|2021-08-26 11:51:50|873||873.1||873.1||873||0
1629978750000|2021-08-26 11:52:30||872.9||872.9||872.9||872.9|0
1629978760000|2021-08-26 11:52:40|873|872.8|873|872.8|873|872.8|873|872.8|0
1629978780000|2021-08-26 11:53:00||872.7||872.8||872.8||872.7|0
1629978860000|2021-08-26 11:54:20|873.2|872.9|873.4|872.9|873.4|873|873.2|872.8|0
1629978870000|2021-08-26 11:54:30||873||873.2||873.2||873|0
1629978880000|2021-08-26 11:54:40|873.7|873.3|873.3|873.2|873.8|873.5|873.3|873.2|0
1629978890000|2021-08-26 11:54:50|873.2|873|873.1|872.7|873.2|873|873.1|872.7|0
1629978900000|2021-08-26 11:55:00|873|872.6|873|872.6|873|872.6|873|872.6|0
1629978920000|2021-08-26 11:55:20|873.2|872.7|873.5|872.8|873.5|872.8|873.2|872.7|0
1629978930000|2021-08-26 11:55:30|873.6|872.9|873.8|873.1|873.9|873.1|873.6|872.9|0
1629978950000|2021-08-26 11:55:50|873.9|873.2|874.4|873.7|874.5|873.7|873.9|873.2|0
1629978960000|2021-08-26 11:56:00|874.3||874.3||874.3||874.3||0
1629978970000|2021-08-26 11:56:10|874.4|873.8|874.6|873.9|874.6|873.9|874.4|873.8|0
1629978980000|2021-08-26 11:56:20|874.5||874.4||874.5||874.4||0
1629978990000|2021-08-26 11:56:30|874.3|873.8|874.3|873.8|874.3|873.8|874.3|873.8|0
1629979000000|2021-08-26 11:56:40|874.4|873.9|874.4|873.9|874.4|873.9|874.4|873.9|0
1629979010000|2021-08-26 11:56:50|874.3|873.8|874.1|873.6|874.3|873.8|874.1|873.6|0
1629979020000|2021-08-26 11:57:00|874.2|873.7|874.3|873.7|874.3|873.7|874.2|873.7|0
1629979030000|2021-08-26 11:57:10|874.2|873.6|874.2|873.6|874.2|873.6|874.2|873.6|0
1629979040000|2021-08-26 11:57:20|874.3|873.7|874.7|874.1|874.7|874.1|874.3|873.7|0
1629979060000|2021-08-26 11:57:40|874.5|873.9|874.5|873.9|874.5|873.9|874.5|873.9|0
1629979070000|2021-08-26 11:57:50||874||873.9||874||873.9|0
1629979080000|2021-08-26 11:58:00|874.3||874.3||874.3||874.3||0
1629979160000|2021-08-26 11:59:20|874.2||874.2||874.3||874.2||0
1629979170000|2021-08-26 11:59:30|874.1|873.7|874.1|873.6|874.2|873.7|873.9|873.6|0
1629979180000|2021-08-26 11:59:40|874|873.5|873.9|873.8|874|873.8|873.9|873.3|0
1629979190000|2021-08-26 11:59:50|873.8|873.4|873.7|873.1|873.9|873.4|873.7|873.1|0
1629979200000|2021-08-26 12:00:00|873.6||873.6||873.6||873.6||0
1629979210000|2021-08-26 12:00:10|873.5|873|873.4|872.8|873.5|873|873.4|872.8|0
1629979230000|2021-08-26 12:00:30|873.3|872.7|873.3|872.7|873.3|872.7|873.3|872.7|0
1629979240000|2021-08-26 12:00:40|873.4|872.6|873.3|873|873.6|873|873.3|872.6|0
1629979350000|2021-08-26 12:02:30|873.5|873.1|873.5|873.1|873.6|873.3|873.4|873.1|0
1629979360000|2021-08-26 12:02:40||873.2||873.2||873.2||873.2|0
1629979370000|2021-08-26 12:02:50|873.7|873.3|873.5|873.2|873.8|873.5|873.5|873.2|0
1629979380000|2021-08-26 12:03:00|873.4||873.4||873.4||873.4||0
1629979390000|2021-08-26 12:03:10|873.3|873|873.3|872.8|873.4|873|873.2|872.7|0
1629979410000|2021-08-26 12:03:30|873.2|872.7|873.2|872.6|873.2|872.8|873.2|872.6|0
1629979440000|2021-08-26 12:04:00||873||873||873||873|0
1629979450000|2021-08-26 12:04:10|873.1|872.8|873.2|872.6|873.2|872.8|873.1|872.6|0
1629979480000|2021-08-26 12:04:40|873.1|872.7|873.1|872.7|873.1|872.7|873.1|872.7|0
1629979490000|2021-08-26 12:04:50||872.8||872.7||872.8||872.7|0
1629979500000|2021-08-26 12:05:00|873|872.6|872.6|872.2|873|872.7|872.6|872.2|0
1629979510000|2021-08-26 12:05:10|872.5|872.3|872.8|872.3|872.9|872.7|872.4|872.3|0
1629979520000|2021-08-26 12:05:20|872.9||872.9||872.9||872.9||0
1629979530000|2021-08-26 12:05:30||872.6||872.6||872.6||872.6|0
1629979540000|2021-08-26 12:05:40|872.8||872.8||872.9||872.7||0
1629979550000|2021-08-26 12:05:50|872.7|872.3|872.7|872.1|872.7|872.3|872.5|872.1|0
1629979560000|2021-08-26 12:06:00||872||872.1||872.1||872|0
1629979570000|2021-08-26 12:06:10|872.5|872|872.4|872|872.5|872|872.4|872|0
1629979610000|2021-08-26 12:06:50|872.3|872.1|872.3|872|872.3|872.1|872.3|872|0
1629979620000|2021-08-26 12:07:00|872.4|872.1|872.4|872.2|872.4|872.3|872.4|872.1|0
1629979630000|2021-08-26 12:07:10||872.1||872||872.1||872|0
1629979640000|2021-08-26 12:07:20||872.1||872.1||872.1||872.1|0
1629979650000|2021-08-26 12:07:30|872.5|872.2|872.4|872.3|872.5|872.3|872.4|872.2|0
1629979660000|2021-08-26 12:07:40|872.5|872.4|872.7|872.6|873.1|872.6|872.5|872.4|0
1629979690000|2021-08-26 12:08:10|872.8|872.7|872.7|872.2|873.1|872.7|872.6|872.2|0
1629979700000|2021-08-26 12:08:20|872.6||872.6||872.7||872.6||0
1629979750000|2021-08-26 12:09:10||872.3||872.3||872.3||872.3|0
1629979770000|2021-08-26 12:09:30|872.5|872.2|872.5|872.2|872.6|872.2|872.5|872.1|0
1629979780000|2021-08-26 12:09:40||872.1||872.1||872.2||872|0
1629979790000|2021-08-26 12:09:50|872.6||872.6||872.6||872.6||0
1629979800000|2021-08-26 12:10:00||872.2||872.3||872.3||872.2|0
1629979810000|2021-08-26 12:10:10|872.7|872.4|872.7|872.5|872.7|872.6|872.7|872.4|0
1629979820000|2021-08-26 12:10:20|872.6|872.4|872.6|872.5|872.6|872.5|872.6|872.4|0
1629979830000|2021-08-26 12:10:30|872.5|872.3|872.6|872.2|872.6|872.3|872.5|872.2|0
1629979880000|2021-08-26 12:11:20|872.7|872.3|872.5|872.2|872.7|872.3|872.5|872.2|0
1629979890000|2021-08-26 12:11:30|872.6|872.3|872.7|872.5|872.7|872.6|872.6|872.2|0
1629979900000|2021-08-26 12:11:40|873|872.6|873|872.8|873.5|873|873|872.5|0
1629979920000|2021-08-26 12:12:00|872.9|872.6|872.9|872.8|872.9|872.8|872.9|872.6|0
1629979930000|2021-08-26 12:12:10|873|872.9|873|872.8|873|872.9|873|872.8|0
1629979940000|2021-08-26 12:12:20|872.9||872.9||873||872.9||0
1629979970000|2021-08-26 12:12:50|873|872.9|873|872.8|873|872.9|873|872.8|0
1629980000000|2021-08-26 12:13:20|873.1|872.9|873|872.8|873.3|872.9|873|872.8|0
1629980010000|2021-08-26 12:13:30|872.9|872.7|872.9|872.8|873|872.8|872.9|872.5|0
1629980060000|2021-08-26 12:14:20|872.8|872.6|872.8|872.1|872.8|872.6|872.8|872.1|0
1629980070000|2021-08-26 12:14:30||872.3||872.3||872.3||872.3|0
1629980160000|2021-08-26 12:16:00|872.7|872.2|872.6|872.3|872.7|872.3|872.6|872.1|0
1629980170000|2021-08-26 12:16:10|872.5|872.1|872.5|872.1|872.5|872.1|872.5|872|0
1629980190000|2021-08-26 12:16:30|872.8|872.2|872.7|872.4|872.8|872.4|872.4|872.2|0
1629980200000|2021-08-26 12:16:40|872.9|872.5|872.9|872.4|873|872.6|872.9|872.4|0
1629980220000|2021-08-26 12:17:00|872.8|872.3|872.5|872.1|872.8|872.3|872.4|872|0
1629980230000|2021-08-26 12:17:10|872.4|872|872.4|872|872.4|872.1|872.3|872|0
1629980240000|2021-08-26 12:17:20|872.5|872.1|872.3|872|872.5|872.1|872.3|872|0
1629980250000|2021-08-26 12:17:30|872.4|872.1|872.7|872.5|872.7|872.5|872.4|872.1|0
1629980260000|2021-08-26 12:17:40|872.6||872.6||872.7||872.6||0
1629980270000|2021-08-26 12:17:50|872.7||872.7||872.7||872.7||0
1629980280000|2021-08-26 12:18:00|872.6||872.6||872.6||872.6||0
1629980300000|2021-08-26 12:18:20|872.5|872.2|872.3|872|872.5|872.2|872.3|872|0
1629980310000|2021-08-26 12:18:30|872.2|871.9|871.9|871.7|872.2|871.9|871.8|871.5|0
1629980320000|2021-08-26 12:18:40|872.1|872|872.1|872|872.2|872|872.1|872|0
1629980330000|2021-08-26 12:18:50|872.2|872.1|872.4|872.1|872.4|872.1|872.2|871.9|0
1629980360000|2021-08-26 12:19:20|872.3|872|871.9|871.6|872.3|872|871.9|871.5|0
1629980370000|2021-08-26 12:19:30|871.8|871.5|871.8|871.5|871.8|871.5|871.8|871.5|0
1629980380000|2021-08-26 12:19:40|871.9|871.6|872|871.8|872.1|871.9|871.9|871.6|0
1629980390000|2021-08-26 12:19:50||871.7||871.7||871.7||871.7|0
1629980400000|2021-08-26 12:20:00||871.6||871.6||871.7||871.6|0
1629980430000|2021-08-26 12:20:30|871.9|871.5|871.9|871.5|871.9|871.5|871.9|871.5|0
1629980450000|2021-08-26 12:20:50||871.6||871.6||871.6||871.6|0
1629980520000|2021-08-26 12:22:00|871.8|871.5|871.6|871.2|871.8|871.5|871.5|871.1|0
1629980530000|2021-08-26 12:22:10|871.9|871.8|871.9|871.4|871.9|871.8|871.7|871.3|0
1629980540000|2021-08-26 12:22:20|871.8||871.8||871.8||871.8||0
1629980610000|2021-08-26 12:23:30|871.9|871.5|871.8|871.6|871.9|871.7|871.8|871.5|0
1629980620000|2021-08-26 12:23:40||871.5||871.5||871.5||871.5|0
1629980640000|2021-08-26 12:24:00|871.9|871.6|872|871.9|872|871.9|871.9|871.6|0
1629980650000|2021-08-26 12:24:10||871.8||871.8||871.9||871.8|0
1629980710000|2021-08-26 12:25:10|871.9|871.6|872|871.8|872|871.8|871.9|871.6|0
1629980750000|2021-08-26 12:25:50|872.1|871.9|872.1|871.8|872.1|872|872.1|871.8|0
1629980760000|2021-08-26 12:26:00|872|871.9|871.9|871.6|872|871.9|871.9|871.6|0
1629980770000|2021-08-26 12:26:10|871.8|871.5|871.8|871.4|871.8|871.5|871.8|871.4|0
1629980780000|2021-08-26 12:26:20|871.7|871.3|871.6|871.3|871.7|871.3|871.6|871.2|0
1629980790000|2021-08-26 12:26:30||871.4||871.4||871.4||871.4|0
1629980800000|2021-08-26 12:26:40|871.5|871.3|871.5|871.3|871.5|871.3|871.5|871.3|0
1629980810000|2021-08-26 12:26:50|871.4|871.2|871.4|871.1|871.4|871.2|871.4|871.1|0
1629980820000|2021-08-26 12:27:00|871.3|871.2|871.2|870.8|871.4|871.2|871.2|870.7|0
1629980830000|2021-08-26 12:27:10||870.7||870.7||870.7||870.7|0
1629980840000|2021-08-26 12:27:20|871.1|870.6|871.1|870.6|871.2|870.6|870.9|870.5|0
1629980850000|2021-08-26 12:27:30|871.2|870.7|871.1|870.7|871.2|870.7|871.1|870.7|0
1629980900000|2021-08-26 12:28:20|871.2|870.8|871.2|870.8|871.2|870.8|871.2|870.8|0
1629980980000|2021-08-26 12:29:40||870.9||870.9||871||870.9|0
1629980990000|2021-08-26 12:29:50|871.1||871.1||871.1||871.1||0
1629981000000|2021-08-26 12:30:00|871.2||871.2||871.2||871.2||0
1629981050000|2021-08-26 12:30:50|871.1|870.7|871.1|870.7|871.1|870.7|871.1|870.6|0
1629981060000|2021-08-26 12:31:00|871|870.5|870.8|870.5|871.1|870.6|870.8|870.5|0
1629981140000|2021-08-26 12:32:20||870.6||870.6||870.6||870.6|0
1629981150000|2021-08-26 12:32:30|870.7|870.5|868.6|868.1|870.7|870.5|868.6|867.9|0
1629981160000|2021-08-26 12:32:40|868.7|868.2|868.8|868.2|868.8|868.2|868.7|868.2|0
1629981170000|2021-08-26 12:32:50|869.1|869|870|869.4|870|869.4|869.1|868.3|0
1629981180000|2021-08-26 12:33:00|869.8|869.2|869.8|869.2|869.8|869.2|869.6|869.2|0
1629981190000|2021-08-26 12:33:10|870.2|869.4|870.6|869.9|870.6|870.1|869.7|869.4|0
1629981200000|2021-08-26 12:33:20||870||870||870.1||870|0
1629981210000|2021-08-26 12:33:30||870.1||870.1||870.1||870.1|0
1629981220000|2021-08-26 12:33:40||870||870||870||870|0
1629981240000|2021-08-26 12:34:00|870.5|870.1|871.2|870.6|871.2|870.7|870.4|870.1|0
1629981250000|2021-08-26 12:34:10||870.7||870.7||870.7||870.7|0
1629981260000|2021-08-26 12:34:20|871.1|870.6|870.9|870.5|871.1|870.6|870.9|870.5|0
1629981280000|2021-08-26 12:34:40|871.1|870.6|871.1|870.6|871.1|870.6|870.9|870.6|0
1629981300000|2021-08-26 12:35:00|871.2|870.7|871.2|870.9|871.6|871.1|871.2|870.7|0
1629981320000|2021-08-26 12:35:20||870.8||870.8||870.8||870.7|0
1629981360000|2021-08-26 12:36:00||870.9||871.1||871.1||870.9|0
1629981370000|2021-08-26 12:36:10||871||871||871||871|0
1629981390000|2021-08-26 12:36:30|871.3|870.9|871.4|871.2|871.9|871.6|871.3|870.9|0
1629981420000|2021-08-26 12:37:00|871.3|871.1|871.2|871.1|871.3|871.1|871.2|871.1|0
1629981430000|2021-08-26 12:37:10|871.4||871.4||871.4||871.4||0
1629981440000|2021-08-26 12:37:20|871.3|871.2|871.4|871.1|871.4|871.2|871.3|871.1|0
1629981450000|2021-08-26 12:37:30|871.3|871.2|871.4|871.1|871.4|871.2|871.3|871.1|0
1629981460000|2021-08-26 12:37:40|871.3|871|871.3|870.8|871.3|871|870.8|870.3|0
1629981470000|2021-08-26 12:37:50|871.2||871.3||871.3||871.2||0
1629981480000|2021-08-26 12:38:00||870.9||871||871||870.9|0
1629981490000|2021-08-26 12:38:10||871.1||871.1||871.1||871.1|0
1629981500000|2021-08-26 12:38:20|871.4|871.2|871.4|871.1|871.4|871.3|871.4|871.1|0
1629981510000|2021-08-26 12:38:30||871.2||871.3||871.3||871.1|0
1629981520000|2021-08-26 12:38:40|871.3|871.1|871.3|870.8|871.3|871.1|871.1|870.7|0
1629981540000|2021-08-26 12:39:00|871.4||871.3||871.4||871.3||0
1629981550000|2021-08-26 12:39:10|871.4|870.9|871.3|871.1|871.4|871.3|871.3|870.9|0
1629981560000|2021-08-26 12:39:20|871.4|871.2|871.5|871.1|871.6|871.3|871.4|871.1|0
1629981570000|2021-08-26 12:39:30|871.6|871.2|871.6|871.3|871.6|871.4|871.6|871.1|0
1629981580000|2021-08-26 12:39:40|871.5||871.5||871.5||871.5||0
1629981600000|2021-08-26 12:40:00|871.4|871.1|871.5|870.8|871.5|871.2|871.3|870.8|0
1629981620000|2021-08-26 12:40:20||870.6||870.6||870.6||870.6|0
1629981640000|2021-08-26 12:40:40|871.4||871.3||871.4||871.3||0
1629981670000|2021-08-26 12:41:10|871.4||871.4||871.4||871.4||0
1629981690000|2021-08-26 12:41:30|871.3|870.7|871.3|870.9|871.3|870.9|871.3|870.7|0
1629981700000|2021-08-26 12:41:40|871.4|871|871.4|870.9|871.4|871|871.3|870.9|0
1629981720000|2021-08-26 12:42:00|871.3|871|872|871.5|872|871.6|871.3|871|0
1629981730000|2021-08-26 12:42:10|872.1|871.6|872.2|871.6|872.2|871.6|872|871.6|0
1629981780000|2021-08-26 12:43:00|872.1|871.5|872.2|871.6|872.2|871.6|871.7|871.5|0
1629981790000|2021-08-26 12:43:10|872.1||872.2||872.2||872||0
1629981850000|2021-08-26 12:44:10|872.4|871.7|873|872.4|873.3|872.9|872.3|871.7|0
1629981890000|2021-08-26 12:44:50|873.1|872.5|874.2|873.5|874.2|873.5|873.1|872.5|0
1629981900000|2021-08-26 12:45:00|874.1|873.4|873.8|873|874.1|873.4|873.6|872.9|0
1629981920000|2021-08-26 12:45:20||873.5||873.5||873.5||873.5|0
1629981930000|2021-08-26 12:45:30|873.6||873.8||873.8||873.6||0
1629981940000|2021-08-26 12:45:40|873.9|873.3|873.8|873|873.9|873.3|873.7|873|0
1629981960000|2021-08-26 12:46:00|873.7|872.8|873.5|872.9|873.7|873|873.5|872.7|0
1629981970000|2021-08-26 12:46:10|873.4|873|873.4|872.9|873.4|873|873.4|872.9|0
1629981990000|2021-08-26 12:46:30|873.3|872.7|873.4|872.7|873.4|872.7|873.1|872.5|0
1629982000000|2021-08-26 12:46:40|873.5|872.8|874|873.3|874|873.4|873.4|872.8|0
1629982030000|2021-08-26 12:47:10|873.9||873.9||873.9||873.9||0
1629982050000|2021-08-26 12:47:30||873.1||873.1||873.1||873.1|0
1629982080000|2021-08-26 12:48:00|873.8|873|873.5|872.9|873.8|873|873.3|872.7|0
1629982100000|2021-08-26 12:48:20|873.3||873.3||873.5||873.3||0
1629982110000|2021-08-26 12:48:30|873.2|872.7|873.3|872.8|873.4|872.8|873.2|872.6|0
1629982120000|2021-08-26 12:48:40|873.4|873|873.6|873|873.9|873.3|873.4|873|0
1629982130000|2021-08-26 12:48:50|873.7|873.1|873.9|873.1|873.9|873.1|873.7|873.1|0
1629982140000|2021-08-26 12:49:00|873.4|873|873.4|873|873.4|873|873.4|873|0
1629982150000|2021-08-26 12:49:10||873.1||873.1||873.1||873.1|0
1629982160000|2021-08-26 12:49:20||873||873.1||873.1||873|0
1629982170000|2021-08-26 12:49:30||873||873||873||873|0
1629982180000|2021-08-26 12:49:40||873.1||873.1||873.1||873|0
1629982190000|2021-08-26 12:49:50|873.8|873|873.6|873|873.8|873.7|873.6|873|0
1629982200000|2021-08-26 12:50:00|873.4|872.8|872.8|872.2|873.4|872.8|872.8|872.1|0
1629982210000|2021-08-26 12:50:10|872.7|872.1|872.7|872.1|872.7|872.1|872.7|872.1|0
1629982220000|2021-08-26 12:50:20|872.6|872|872.6|872.2|872.6|872.2|872.6|871.9|0
1629982240000|2021-08-26 12:50:40|872.5||872.4||872.5||872.4||0
1629982250000|2021-08-26 12:50:50|872.5||872.4||872.5||872.4||0
1629982260000|2021-08-26 12:51:00|872.3|871.9|872.4|871.9|872.4|871.9|872.3|871.8|0
1629982280000|2021-08-26 12:51:20|872.5|872|873.2|872.5|873.2|872.7|872.5|872|0
1629982290000|2021-08-26 12:51:30|873.3|872.6|873.3|872.7|873.3|872.7|873.3|872.6|0
1629982300000|2021-08-26 12:51:40|873||873||873||873||0
1629982320000|2021-08-26 12:52:00|872.9|872.6|872.8|872.6|872.9|872.6|872.8|872.6|0
1629982330000|2021-08-26 12:52:10|872.7|872.3|872.8|872.2|872.8|872.3|872.5|872|0
1629982390000|2021-08-26 12:53:10|872.7|872.1|872.7|872|872.7|872.1|872.7|872|0
1629982400000|2021-08-26 12:53:20|872.5|871.9|872.5|871.9|872.5|871.9|872.4|871.9|0
1629982410000|2021-08-26 12:53:30|872.4|871.8|872.3|871.7|872.4|871.8|872.3|871.7|0
1629982420000|2021-08-26 12:53:40|872.2|871.6|872.1|871.5|872.2|871.6|872.1|871.4|0
1629982440000|2021-08-26 12:54:00|872||872||872||872||0
1629982450000|2021-08-26 12:54:10|871.9|871.4|871.9|871|871.9|871.4|871.9|871|0
1629982460000|2021-08-26 12:54:20||871.1||871.1||871.1||871.1|0
1629982560000|2021-08-26 12:56:00|871.8|871|871.6|871.1|871.8|871.1|871.6|871|0
1629982570000|2021-08-26 12:56:10|871.5|871|871.5|871.1|871.5|871.1|871.5|871|0
1629982590000|2021-08-26 12:56:30|871.6|871.2|871.8|871.6|871.8|871.6|871.6|871.2|0
1629982680000|2021-08-26 12:58:00|871.9|871.7|871.9|871.6|872|871.7|871.8|871.6|0
1629982700000|2021-08-26 12:58:20|872|871.7|872.2|871.9|872.2|872|872|871.7|0
1629982710000|2021-08-26 12:58:30|872.3|872|873.1|872.4|873.1|872.5|872.3|871.9|0
1629982720000|2021-08-26 12:58:40|873|872.5|873.1|872.6|873.1|872.6|873|872.3|0
1629982760000|2021-08-26 12:59:20|873|872.5|873.1|872.5|873.1|872.5|873|872.4|0
1629982790000|2021-08-26 12:59:50|873|872.6|872.8|872.2|873|872.6|872.8|872.2|0
1629982800000|2021-08-26 13:00:00|872.9|872.3|872.8|872.2|872.9|872.3|872.8|872.2|0
1629982810000|2021-08-26 13:00:10|872.6||872.6||872.6||872.6||0
1629982820000|2021-08-26 13:00:20|872.8|872.4|872.8|872.4|872.9|872.4|872.8|872.3|0
1629982830000|2021-08-26 13:00:30|872.7|872.3|872.7|872.3|872.7|872.3|872.7|872.2|0
1629982840000|2021-08-26 13:00:40||872.4||872.3||872.5||872.3|0
1629982850000|2021-08-26 13:00:50|872.6|872.2|872.6|872.2|872.6|872.2|872.6|872.2|0
1629982860000|2021-08-26 13:01:00|872.5|872|872.5|872|872.5|872.2|872.2|871.9|0
1629982870000|2021-08-26 13:01:10|872.6|872.1|872.8|872.5|872.8|872.6|872.6|872.1|0
1629982880000|2021-08-26 13:01:20||872.4||872.4||872.4||872.4|0
1629982890000|2021-08-26 13:01:30|872.7|872.2|872.7|872.2|872.7|872.5|872.7|872.1|0
1629982910000|2021-08-26 13:01:50|872.6||872.6||872.6||872.6||0
1629982920000|2021-08-26 13:02:00|872.2|872.1|872.5|872.2|872.6|872.3|872.2|872.1|0
1629982960000|2021-08-26 13:02:40||872.1||872.1||872.1||872.1|0
1629982970000|2021-08-26 13:02:50|872.4|872.2|872.4|871.9|872.4|872.2|872.2|871.9|0
1629982990000|2021-08-26 13:03:10|872.5|872|872.9|872.6|872.9|872.7|872.5|872|0
1629983000000|2021-08-26 13:03:20|873|872.7|873.4|873|873.4|873|873|872.7|0
1629983010000|2021-08-26 13:03:30|873.5|873.1|873.8|873.4|873.8|873.4|873.5|873.1|0
1629983020000|2021-08-26 13:03:40|873.7|873.3|873.5|873.2|873.7|873.3|873.5|873.2|0
1629983030000|2021-08-26 13:03:50|873.4|873.1|873.6|873.1|873.6|873.1|873.4|873.1|0
1629983040000|2021-08-26 13:04:00|873.4||873.4||873.4||873.3||0
1629983070000|2021-08-26 13:04:30|873.5|873.2|873.4|873.1|873.5|873.2|873.4|873.1|0
1629983090000|2021-08-26 13:04:50|873.3|873.2|873|872.6|873.3|873.2|873|872.5|0
1629983100000|2021-08-26 13:05:00|873.1|872.7|873|872.6|873.1|872.8|873|872.6|0
1629983130000|2021-08-26 13:05:30||872.7||872.7||872.7||872.7|0
1629983150000|2021-08-26 13:05:50|873.1|872.8|873.4|873.2|873.6|873.2|873.1|872.8|0
1629983160000|2021-08-26 13:06:00|873.6|873.1|873.3|873.1|873.7|873.4|873.3|872.9|0
1629983170000|2021-08-26 13:06:10|873.4||873.3||873.4||873.3||0
1629983180000|2021-08-26 13:06:20|873.2||873.2||873.2||873.2||0
1629983250000|2021-08-26 13:07:30|873.1|872.9|872.7|872.4|873.1|872.9|872.7|872.3|0
1629983280000|2021-08-26 13:08:00|872.8|872.5|873.1|872.8|873.1|872.8|872.8|872.5|0
1629983290000|2021-08-26 13:08:10|873.2|872.9|873.2|872.8|873.3|873|873.2|872.8|0
1629983300000|2021-08-26 13:08:20|873.1|872.7|873.1|872.6|873.1|872.7|873.1|872.6|0
1629983340000|2021-08-26 13:09:00|873.3|872.7|873|872.7|873.4|873|873|872.7|0
1629983350000|2021-08-26 13:09:10|873.2|872.8|873.8|873.3|873.8|873.4|873.2|872.8|0
1629983360000|2021-08-26 13:09:20||873.2||873.1||873.2||873.1|0
1629983380000|2021-08-26 13:09:40|873.9|873.2|874|873.3|874.1|873.3|873.9|873.2|0
1629983400000|2021-08-26 13:10:00||873.4||873.4||873.5||873.4|0
1629983420000|2021-08-26 13:10:20|873.9|873.3|873.6|873.1|873.9|873.3|873.5|873.1|0
1629983430000|2021-08-26 13:10:30|873.5|873|873.6|873.1|873.6|873.1|873.5|873|0
1629983440000|2021-08-26 13:10:40|873.7||873.6||873.7||873.6||0
1629983450000|2021-08-26 13:10:50|873.7||873.6||873.7||873.6||0
1629983460000|2021-08-26 13:11:00|873.5|873|873.6|873.1|873.6|873.1|873.2|873|0
1629983470000|2021-08-26 13:11:10|873.5|873.2|873.5|873.2|873.5|873.3|873.5|873.2|0
1629983500000|2021-08-26 13:11:40|873.4||873.4||873.4||873.4||0
1629983520000|2021-08-26 13:12:00|873.3|873.1|873.4|873|873.4|873.1|873|872.6|0
1629983530000|2021-08-26 13:12:10|873.3|872.9|873.3|872.9|873.3|872.9|873.3|872.9|0
1629983550000|2021-08-26 13:12:30|873.2|873|873.3|873|873.3|873|873.2|873|0
1629983570000|2021-08-26 13:12:50|873.2|872.9|873.2|872.8|873.3|872.9|873.2|872.8|0
1629983580000|2021-08-26 13:13:00||873||873||873||873|0
1629983590000|2021-08-26 13:13:10|873.3|873.1|873.4|873.2|873.4|873.2|873.3|873.1|0
1629983600000|2021-08-26 13:13:20||873.1||873.1||873.1||873.1|0
1629983620000|2021-08-26 13:13:40||873.2||873.2||873.2||873.2|0
1629983630000|2021-08-26 13:13:50|873.5|873.3|873.6|873.3|873.6|873.3|873.5|873.2|0
1629983640000|2021-08-26 13:14:00|873.5|873.2|873.5|873|873.5|873.3|873.3|873|0
1629983650000|2021-08-26 13:14:10|873.4|872.9|873.2|872.6|873.4|872.9|873.2|872.6|0
1629983670000|2021-08-26 13:14:30||873||873||873||873|0
1629983690000|2021-08-26 13:14:50||872.8||872.8||872.8||872.8|0
1629983700000|2021-08-26 13:15:00||872.9||872.8||872.9||872.8|0
1629983710000|2021-08-26 13:15:10||873||873||873||873|0
1629983750000|2021-08-26 13:15:50|873.3|873.1|873.4|873.1|873.6|873.5|873.3|873.1|0
1629983760000|2021-08-26 13:16:00||873.2||873.3||873.3||873.2|0
1629983780000|2021-08-26 13:16:20|873.3|873|873.3|872.8|873.3|873|873.3|872.8|0
1629983790000|2021-08-26 13:16:30|873.4|872.9|873.4|873|873.4|873|873.4|872.9|0
1629983800000|2021-08-26 13:16:40||873.1||873.1||873.1||873.1|0
1629983820000|2021-08-26 13:17:00|873.3|873|873.3|873|873.3|873|873.3|872.7|0
1629983830000|2021-08-26 13:17:10|873.4|873.1|873.4|873.2|873.4|873.2|873.4|873|0
1629983840000|2021-08-26 13:17:20|873.6|873.3|873.6|873.3|873.6|873.4|873.6|873.3|0
1629983850000|2021-08-26 13:17:30|873.5|873.4|873.5|873.2|873.5|873.4|873.5|873.2|0
1629983860000|2021-08-26 13:17:40|873.4|873|873.2|873|873.4|873|873.2|873|0
1629983870000|2021-08-26 13:17:50|873.1||873.1||873.1||873.1||0
1629983880000|2021-08-26 13:18:00|873|872.8|873|872.7|873|872.8|872.9|872.5|0
1629983890000|2021-08-26 13:18:10||872.8||872.8||872.8||872.8|0
1629983940000|2021-08-26 13:19:00|873.1|872.9|873.3|873|873.3|873.1|873.1|872.8|0
1629983950000|2021-08-26 13:19:10|873.2|872.8|873.2|872.7|873.3|872.8|873.1|872.7|0
1629983960000|2021-08-26 13:19:20|873.3|872.8|873.3|873|873.3|873|873.3|872.8|0
1629984000000|2021-08-26 13:20:00|873.5|873.1|873.4|873.1|873.6|873.3|873.4|873.1|0
1629984020000|2021-08-26 13:20:20|873.6|873.2|873.9|873.5|874|873.5|873.5|873.2|0
1629984060000|2021-08-26 13:21:00|873.8||873.8||873.9||873.8||0
1629984070000|2021-08-26 13:21:10|873.9|873.6|873.9|873.6|873.9|873.6|873.9|873.5|0
1629984100000|2021-08-26 13:21:40|873.8|873.4|873.7|873.4|874|873.8|873.7|873.4|0
1629984110000|2021-08-26 13:21:50|873.8|873.5|873.7|873.4|873.8|873.5|873.7|873.4|0
1629984120000|2021-08-26 13:22:00|873.6|873.3|873.6|873.4|873.6|873.5|873.5|873.1|0
1629984140000|2021-08-26 13:22:20|873.7|873.5|873.8|873.5|873.8|873.6|873.7|873.4|0
1629984160000|2021-08-26 13:22:40|873.9|873.6|874|873.4|874.1|873.7|873.9|873.4|0
1629984180000|2021-08-26 13:23:00||873.5||873.5||873.5||873.5|0
1629984190000|2021-08-26 13:23:10|873.8||873.8||873.8||873.8||0
1629984220000|2021-08-26 13:23:40|874|873.6|874|873.6|874.1|873.9|874|873.6|0
1629984230000|2021-08-26 13:23:50|874.2|873.7|874.8|874.3|874.9|874.3|874.1|873.7|0
1629984250000|2021-08-26 13:24:10|874.7|874.4|874.4|874.1|874.7|874.5|874.4|873.8|0
1629984280000|2021-08-26 13:24:40|874.5|874.2|874.8|874.2|874.8|874.4|874.5|874.2|0
1629984290000|2021-08-26 13:24:50|875|874.3|875.3|874.8|875.4|874.8|875|874.3|0
1629984300000|2021-08-26 13:25:00|875.2|874.7|875|874.3|875.2|874.8|874.1|873.3|0
1629984310000|2021-08-26 13:25:10||874.4||874.4||874.4||874.4|0
1629984330000|2021-08-26 13:25:30|874.8|874.3|874.3|873.9|874.8|874.3|874.3|873.7|0
1629984360000|2021-08-26 13:26:00|874.2|873.8|874.2|873.7|874.2|873.8|874.2|873.7|0
1629984370000|2021-08-26 13:26:10||873.9||873.9||873.9||873.9|0
1629984390000|2021-08-26 13:26:30|874.3|874|874.4|873.9|874.7|874.2|874.3|873.9|0
1629984410000|2021-08-26 13:26:50|874.3|873.8|873.9|873.7|874.3|873.8|873.9|873.6|0
1629984420000|2021-08-26 13:27:00|874.1|873.8|874.5|874|874.5|874.1|874.1|873.7|0
1629984430000|2021-08-26 13:27:10||874.1||874.1||874.1||874.1|0
1629984460000|2021-08-26 13:27:40|874.7|874.2|874.8|874.3|875|874.5|874.7|874.2|0
1629984480000|2021-08-26 13:28:00|874.7|874.2|874.7|874.1|874.7|874.2|874.7|874.1|0
1629984500000|2021-08-26 13:28:20||874||874||874||874|0
1629984510000|2021-08-26 13:28:30|874.6|874.1|874.6|874.1|874.6|874.1|874.4|874.1|0
1629984520000|2021-08-26 13:28:40|874.7||874.7||874.7||874.7||0
1629984530000|2021-08-26 13:28:50|874.8|874.2|875.3|875|875.3|875.1|874.8|874.2|0
1629984540000|2021-08-26 13:29:00|875.5|874.9|875.6|875.1|875.9|875.3|875.5|874.9|0
1629984550000|2021-08-26 13:29:10||875.3||875.2||875.3||875.1|0
1629984560000|2021-08-26 13:29:20|875.5|875.1|875.3|874.8|875.5|875.1|875.2|874.7|0
1629984570000|2021-08-26 13:29:30||874.7||874.9||874.9||874.6|0
1629984590000|2021-08-26 13:29:50|875.4|875|875.5|875|875.6|875|875.4|875|0
1629984600000|2021-08-26 13:30:00|875.4|874.9|874.8|874.3|875.4|875|874.7|874.2|0
1629984610000|2021-08-26 13:30:10|874.9||874.9||875||874.9||0
1629984630000|2021-08-26 13:30:30|875|874.4|875|874.6|875|874.7|874.7|874.4|0
1629984640000|2021-08-26 13:30:40|874.9||874.9||875||874.9||0
1629984650000|2021-08-26 13:30:50|875|874.5|874.9|874.4|875|874.5|874.7|874.3|0
1629984660000|2021-08-26 13:31:00|874.8|874.3|874.6|874|874.8|874.6|874.6|874|0
1629984670000|2021-08-26 13:31:10||874.1||874.1||874.1||874.1|0
1629984680000|2021-08-26 13:31:20||874||874||874||874|0
1629984690000|2021-08-26 13:31:30|874.5||874.4||874.5||874.2||0
1629984720000|2021-08-26 13:32:00|874.3||874.3||874.3||874.3||0
1629984730000|2021-08-26 13:32:10|874.4||874.4||874.4||874.4||0
1629984740000|2021-08-26 13:32:20|874.3||874.3||874.4||874.3||0
1629984770000|2021-08-26 13:32:50|874.2||874.3||874.3||874.2||0
1629984780000|2021-08-26 13:33:00|874.2|873.9|873.6|873.2|874.2|873.9|873.6|872.9|0
1629984790000|2021-08-26 13:33:10|873.5|873.1|873.2|872.7|873.5|873.1|873.2|872.6|0
1629984800000|2021-08-26 13:33:20|873.3|872.8|873.6|873.2|873.6|873.2|873.3|872.8|0
1629984810000|2021-08-26 13:33:30|873.5|873.3|873.7|873.5|873.7|873.6|873.5|873.2|0
1629984820000|2021-08-26 13:33:40|873.6|873.4|873.6|873.1|873.7|873.5|873.4|873|0
1629984830000|2021-08-26 13:33:50|873.7|873.2|873.7|873.3|873.7|873.3|873.7|873.2|0
1629984840000|2021-08-26 13:34:00|873.6|873.2|873.8|873.5|873.8|873.6|873.6|873.1|0
1629984850000|2021-08-26 13:34:10||873.4||873.6||873.6||873.4|0
1629984860000|2021-08-26 13:34:20|874.1|873.5|873.9|873.7|874.5|873.9|873.9|873.5|0
1629984870000|2021-08-26 13:34:30||873.6||873.7||873.7||873.5|0
1629984880000|2021-08-26 13:34:40|874|873.8|874.6|874|874.6|874|874|873.7|0
1629984890000|2021-08-26 13:34:50|874.5|873.9|874.2|873.7|874.5|873.9|873.9|873.7|0
1629984900000|2021-08-26 13:35:00|874.1|873.8|874.4|873.8|874.4|873.8|874|873.7|0
1629984910000|2021-08-26 13:35:10|874.3||874.3||874.3||874.3||0
1629984920000|2021-08-26 13:35:20|874.4|874|874.6|874.1|874.7|874.1|874.4|874|0
1629984930000|2021-08-26 13:35:30|874.5|874|873.9|873.3|874.5|874|873.6|873.2|0
1629984940000|2021-08-26 13:35:40|873.8|873.4|874|873.4|874.1|873.4|873.8|873.4|0
1629984960000|2021-08-26 13:36:00|874.1|873.5|874.1|873.8|874.1|873.9|874.1|873.5|0
1629984970000|2021-08-26 13:36:10|874.3|873.9|874.7|874.2|874.9|874.4|874.3|873.9|0
1629984980000|2021-08-26 13:36:20|874.6|874.1|874.2|873.9|874.6|874.1|874.1|873.9|0
1629984990000|2021-08-26 13:36:30|874.4||874.4||874.4||874.4||0
1629985020000|2021-08-26 13:37:00|874.3|873.7|873.9|873.6|874.3|873.7|873.8|873.4|0
1629985030000|2021-08-26 13:37:10|873.8||873.9||873.9||873.8||0
1629985050000|2021-08-26 13:37:30|874|873.7|874.2|874|874.3|874.1|874|873.6|0
1629985060000|2021-08-26 13:37:40||873.9||873.9||873.9||873.9|0
1629985070000|2021-08-26 13:37:50|874.1|873.8|874.2|874|874.2|874|874.1|873.7|0
1629985090000|2021-08-26 13:38:10|874.1|873.8|873.7|873.2|874.1|874|873.7|873.2|0
1629985100000|2021-08-26 13:38:20||873.3||873.3||873.3||873.3|0
1629985110000|2021-08-26 13:38:30|873.9|873.4|874|873.6|874.1|873.9|873.9|873.4|0
1629985120000|2021-08-26 13:38:40|873.9|873.5|873.9|873.7|873.9|873.7|873.9|873.5|0
1629985130000|2021-08-26 13:38:50|873.8||873.8||873.8||873.8||0
1629985140000|2021-08-26 13:39:00|873.7|873.5|873.5|873.2|873.7|873.5|873.5|873.2|0
1629985150000|2021-08-26 13:39:10|873.4|873.1|873.2|872.7|873.4|873.1|873.2|872.7|0
1629985160000|2021-08-26 13:39:20|873.1||873.1||873.1||873.1||0
1629985170000|2021-08-26 13:39:30|873|872.8|873|872.8|873|872.8|873|872.7|0
1629985190000|2021-08-26 13:39:50|872.9|872.7|873.1|872.9|873.1|872.9|872.7|872.5|0
1629985200000|2021-08-26 13:40:00||872.8||872.7||872.8||872.6|0
1629985210000|2021-08-26 13:40:10|873.2|872.9|873.7|873|873.7|873.2|873.2|872.9|0
1629985220000|2021-08-26 13:40:20|873.5|872.9|873.2|872.7|873.5|872.9|873.1|872.7|0
1629985230000|2021-08-26 13:40:30|873.1|872.6|873.2|872.6|873.3|872.6|873.1|872.5|0
1629985240000|2021-08-26 13:40:40|873.3|872.8|873.4|872.9|873.4|872.9|873.3|872.8|0
1629985250000|2021-08-26 13:40:50||872.8||872.8||872.8||872.8|0
1629985260000|2021-08-26 13:41:00|873.3||873.2||873.3||873.2||0
1629985270000|2021-08-26 13:41:10|873.3|872.9|873.3|872.8|873.3|872.9|873.3|872.8|0
1629985280000|2021-08-26 13:41:20|873.4|872.9|873.5|873|873.7|873.3|873.3|872.9|0
1629985290000|2021-08-26 13:41:30|873.4||873.4||873.4||873.4||0
1629985300000|2021-08-26 13:41:40||873.1||873.1||873.1||873|0
1629985310000|2021-08-26 13:41:50|873.5|873.2|873.5|873.2|873.5|873.4|873.4|873.1|0
1629985320000|2021-08-26 13:42:00|873.4|873.1|873.7|873.5|874|873.6|873.4|873.1|0
1629985330000|2021-08-26 13:42:10|873.8|873.6|873.7|873.5|874|873.6|873.6|873.5|0
1629985340000|2021-08-26 13:42:20||873.6||873.6||873.6||873.6|0
1629985350000|2021-08-26 13:42:30||873.5||873.5||873.5||873.5|0
1629985360000|2021-08-26 13:42:40||873.6||873.6||873.6||873.6|0
1629985370000|2021-08-26 13:42:50|873.6|873.5|873.7|873.2|873.9|873.5|873.6|873.2|0
1629985380000|2021-08-26 13:43:00||873.3||873.3||873.3||873.3|0
1629985390000|2021-08-26 13:43:10||873.2||873.1||873.2||873.1|0
1629985420000|2021-08-26 13:43:40|873.9|873.2|874.4|874|874.4|874|873.8|873.2|0
1629985430000|2021-08-26 13:43:50|874.3|873.9|873.7|873.1|874.3|873.9|873.7|873.1|0
1629985440000|2021-08-26 13:44:00|873.6|873|873.5|873|873.6|873.1|873.4|873|0
1629985450000|2021-08-26 13:44:10|873.4|873.3|873.4|873|873.4|873.3|873.4|873|0
1629985460000|2021-08-26 13:44:20|873.3||873.3||873.3||873.3||0
1629985470000|2021-08-26 13:44:30|873.4|873.2|873.8|873.3|873.9|873.5|873.4|873|0
1629985480000|2021-08-26 13:44:40|873.9|873.4|874.2|873.6|874.3|873.6|873.8|873.3|0
1629985490000|2021-08-26 13:44:50|874.3|873.7|874.2|873.7|874.3|873.8|874.2|873.7|0
1629985500000|2021-08-26 13:45:00|874.1||874.1||874.1||874.1||0
1629985510000|2021-08-26 13:45:10|874|873.8|873.9|873.4|874|873.8|873.9|873.4|0
1629985530000|2021-08-26 13:45:30|874.1|873.5|874.6|874.1|874.7|874.3|874.1|873.5|0
1629985540000|2021-08-26 13:45:40|874.5|874.2|874.5|874.1|874.5|874.2|874.5|874|0
1629985560000|2021-08-26 13:46:00|874.6|874.2|875.9|875.4|875.9|875.4|874.6|874.2|0
1629985570000|2021-08-26 13:46:10|875.6|875.5|875.9|875.5|875.9|875.5|875.6|875|0
1629985580000|2021-08-26 13:46:20|875.8|875.4|875.8|875.5|875.8|875.5|875.8|875.3|0
1629985590000|2021-08-26 13:46:30|875.9||875.9||875.9||875.8||0
1629985600000|2021-08-26 13:46:40|876|875.6|875.9|875.6|876.3|875.9|875.8|875.6|0
1629985620000|2021-08-26 13:47:00|875.8|875.3|875.9|875.6|875.9|875.6|875.6|875.3|0
1629985630000|2021-08-26 13:47:10|875.8|875.7|875.9|875.7|875.9|875.7|875.8|875.6|0
1629985640000|2021-08-26 13:47:20||875.6||875.6||875.7||875.6|0
1629985650000|2021-08-26 13:47:30|876|875.7|876.7|876.3|876.9|876.4|876|875.6|0
1629985660000|2021-08-26 13:47:40||876.4||876.4||876.4||876.4|0
1629985680000|2021-08-26 13:48:00|876.9|876.5|877.4|877.1|877.6|877.2|876.9|876.5|0
1629985690000|2021-08-26 13:48:10|877.7|877.2|877.8|877.3|878|877.4|877.7|877.2|0
1629985700000|2021-08-26 13:48:20|877.9|877.4|878|877.4|878|877.4|877.9|877.4|0
1629985710000|2021-08-26 13:48:30|877.9|877.3|877.5|877.4|877.9|877.4|877.5|877.1|0
1629985740000|2021-08-26 13:49:00|877.4|877.1|877.2|876.7|877.4|877.1|877|876.6|0
1629985750000|2021-08-26 13:49:10|877.1|876.6|876.9|876.3|877.1|876.6|876.9|876.1|0
1629985760000|2021-08-26 13:49:20|876.8|876.8|876.8|876.3|876.8|876.8|876.8|876.3|0
1629985770000|2021-08-26 13:49:30|877.8|876.4|877.4|876.9|877.9|876.9|877.4|876.4|0
1629985780000|2021-08-26 13:49:40|877.3|876.8|877.1|876.9|877.3|876.9|877.1|876.7|0
1629985790000|2021-08-26 13:49:50|877.3|877|877.9|877.2|877.9|877.3|877.3|877|0
1629985820000|2021-08-26 13:50:20|878|877.4|878.6|878.2|878.8|878.6|878|877.4|0
1629985840000|2021-08-26 13:50:40|878.5|878|878.4|877.7|878.5|878|878.4|877.6|0
1629985850000|2021-08-26 13:50:50|878.6|877.8|878.6|878.3|878.6|878.3|878.4|877.8|0
1629985860000|2021-08-26 13:51:00|878.8|878.4|878.1|877.7|879.1|878.7|878|877.5|0
1629985870000|2021-08-26 13:51:10|878|877.4|877.8|876.9|878|877.4|877.7|876.8|0
1629985880000|2021-08-26 13:51:20|877.7||877.6||877.7||877.6||0
1629985890000|2021-08-26 13:51:30|877.7|877|878|877.2|878|877.2|877.6|877|0
1629985900000|2021-08-26 13:51:40|877.8|877.1|877.8|877.2|877.8|877.2|877.7|877|0
1629985910000|2021-08-26 13:51:50|877.7|877.1|877.5|877|877.7|877.1|877.5|877|0
1629985950000|2021-08-26 13:52:30|877.4|876.9|877.5|876.7|877.7|876.9|876.8|875.9|0
1629985960000|2021-08-26 13:52:40|877.3|876.6|877.7|877|877.7|877|877.2|876.5|0
1629985970000|2021-08-26 13:52:50|877.5||877.4||877.5||877.4||0
1629985980000|2021-08-26 13:53:00|877.2|876.8|877.1|876.4|877.2|876.8|877.1|876.4|0
1629985990000|2021-08-26 13:53:10|877.2|876.7|877.1|876.7|877.2|876.7|877.1|876.7|0
1629986020000|2021-08-26 13:53:40|877.2|876.8|877.4|876.8|877.4|877.1|877.2|876.7|0
1629986030000|2021-08-26 13:53:50||877||877||877.1||876.8|0
1629986040000|2021-08-26 13:54:00|877.5|877.1|877.5|877.4|878|877.4|877.5|877.1|0
1629986050000|2021-08-26 13:54:10|877.8|877.5|877.8|877.4|878|877.5|877.7|877.4|0
1629986060000|2021-08-26 13:54:20|878|877.5|878|877.5|878.1|877.5|878|877.4|0
1629986080000|2021-08-26 13:54:40|877.9|877.4|877.6|877.4|877.9|877.5|877.6|877.2|0
1629986090000|2021-08-26 13:54:50|877.7|877.5|877.9|877.4|877.9|877.5|877.7|877.4|0
1629986110000|2021-08-26 13:55:10|877.8||877.8||877.8||877.8||0
1629986120000|2021-08-26 13:55:20|877.7|877.3|877.5|877.2|877.7|877.5|877.5|877.2|0
1629986150000|2021-08-26 13:55:50|877.4||877.5||877.5||877.4||0
1629986160000|2021-08-26 13:56:00|877.4|877.1|877.1|876.7|877.5|877.1|877|876.4|0
1629986170000|2021-08-26 13:56:10|876.7|876.6|877.1|876.7|877.1|876.7|876.7|876.5|0
1629986180000|2021-08-26 13:56:20|877.2|876.8|877.2|876.8|877.2|876.8|877.1|876.8|0
1629986190000|2021-08-26 13:56:30|877.1|876.9|877.4|876.7|877.4|876.9|877.1|876.7|0
1629986200000|2021-08-26 13:56:40|877.5|877|877.5|877|877.5|877.1|877.5|877|0
1629986210000|2021-08-26 13:56:50|877.4|877.1|877.4|876.8|877.4|877.1|877.2|876.7|0
1629986230000|2021-08-26 13:57:10|877.3|877|877.3|877|877.3|877|877.3|876.8|0
1629986240000|2021-08-26 13:57:20|877.4|877.1|877.5|877|877.8|877.3|877.4|877|0
1629986280000|2021-08-26 13:58:00|877.6|877.3|877.9|877.4|878|877.6|877.6|877.3|0
1629986290000|2021-08-26 13:58:10|878|877.6|878|877.6|878|877.7|878|877.6|0
1629986300000|2021-08-26 13:58:20|877.9|877.7|878|877.6|878|877.8|877.9|877.6|0
1629986310000|2021-08-26 13:58:30|877.9||877.9||877.9||877.9||0
1629986320000|2021-08-26 13:58:40|878||878||878||877.9||0
1629986330000|2021-08-26 13:58:50|877.9|877.7|878|877.7|878.3|877.9|877.9|877.7|0
1629986340000|2021-08-26 13:59:00|878.1|877.8|878|877.6|878.1|877.9|877.9|877.6|0
1629986350000|2021-08-26 13:59:10|878.1|877.7|878|877.9|878.1|878|878|877.7|0
1629986360000|2021-08-26 13:59:20|878.1|878|878|877.9|878.1|878|878|877.9|0
1629986370000|2021-08-26 13:59:30|878.1|877.7|877.6|877|878.1|877.7|877.5|877|0
1629986380000|2021-08-26 13:59:40|877.7|877.1|877.7|877.3|877.8|877.4|877.7|877.1|0
1629986390000|2021-08-26 13:59:50|877.6|877.2|877.6|877.1|877.7|877.2|877.6|877.1|0
1629986400000|2021-08-26 14:00:00|877.5|877|877.4|876.7|877.5|877|877.2|876.7|0
1629986410000|2021-08-26 14:00:10|877.3|876.6|877|876.5|877.3|876.6|876.9|876.4|0
1629986420000|2021-08-26 14:00:20||876.6||876.8||876.8||876.6|0
1629986430000|2021-08-26 14:00:30|877.2|876.9|877.4|877|877.4|877.3|877.2|876.8|0
1629986440000|2021-08-26 14:00:40|877.3|876.9|877.4|876.9|877.4|876.9|877.3|876.9|0
1629986450000|2021-08-26 14:00:50|877.3|877|877.7|877.2|877.8|877.3|877.3|876.8|0
1629986460000|2021-08-26 14:01:00|877.8|877.3|877.9|877.3|877.9|877.3|877.8|877.3|0
1629986500000|2021-08-26 14:01:40|877.8|877.2|877.7|877.2|877.8|877.2|877.7|877.2|0
1629986510000|2021-08-26 14:01:50|877.8|877.3|877.8|877.3|877.8|877.3|877.8|877.3|0
1629986520000|2021-08-26 14:02:00|877.7|877.2|877.8|877.3|877.8|877.3|877.7|877.2|0
1629986550000|2021-08-26 14:02:30|877.6|877.2|877.3|877|877.6|877.2|877.3|876.9|0
1629986560000|2021-08-26 14:02:40|877.2||877.3||877.5||877.1||0
1629986600000|2021-08-26 14:03:20|877.4|877.1|877.4|877|877.4|877.2|877.4|877|0
1629986610000|2021-08-26 14:03:30|877.3||877.4||877.4||877.3||0
1629986620000|2021-08-26 14:03:40|877.3||877.4||877.4||877.3||0
1629986640000|2021-08-26 14:04:00|877.3|876.9|876.8|876.5|877.3|876.9|876.7|876.5|0
1629986650000|2021-08-26 14:04:10|876.7|876.6|877.1|876.6|877.1|876.9|876.7|876.6|0
1629986670000|2021-08-26 14:04:30|877.2|876.7|877.4|877|877.5|877|877.2|876.7|0
1629986680000|2021-08-26 14:04:40|877.3|876.9|877.4|877|877.4|877|877.3|876.9|0
1629986690000|2021-08-26 14:04:50|877.3||877.3||877.3||877.3||0
1629986700000|2021-08-26 14:05:00|877.4||877.3||877.4||877.3||0
1629986710000|2021-08-26 14:05:10|877.2|876.8|877|876.7|877.2|876.8|876.9|876.7|0
1629986720000|2021-08-26 14:05:20|877.1||877.1||877.1||877.1||0
1629986730000|2021-08-26 14:05:30|877|876.6|876.8|876.2|877|876.6|876.6|876|0
1629986740000|2021-08-26 14:05:40|876.6|876.1|876.6|876.4|876.6|876.4|876.5|876|0
1629986760000|2021-08-26 14:06:00|876.5||876.6||876.6||876.5||0
1629986770000|2021-08-26 14:06:10|876.5||876.6||876.6||876.5||0
1629986780000|2021-08-26 14:06:20|876.5|876.2|876.8|876.3|876.8|876.3|876.1|875.6|0
1629986790000|2021-08-26 14:06:30|876.7|876.2|876.7|876.2|876.7|876.4|876.7|876.2|0
1629986800000|2021-08-26 14:06:40|876.8|876.3|877.1|876.5|877.1|876.6|876.8|876.2|0
1629986810000|2021-08-26 14:06:50||876.4||876.4||876.4||876.4|0
1629986820000|2021-08-26 14:07:00|876.8|876.3|876.6|876.3|876.8|876.4|876.6|876.3|0
1629986830000|2021-08-26 14:07:10|876.7|876.4|877.1|876.9|877.4|876.9|876.7|876.4|0
1629986860000|2021-08-26 14:07:40|877.4|877|877.6|877.3|877.7|877.3|877.4|877|0
1629986870000|2021-08-26 14:07:50|877.8|877.4|877.8|877.3|877.9|877.4|877.6|877.2|0
1629986880000|2021-08-26 14:08:00|877.7|877.2|877.7|877.2|877.7|877.3|877.7|877.2|0
1629986890000|2021-08-26 14:08:10|877.6|877.3|877.6|877.2|877.7|877.3|877.6|877.2|0
1629986900000|2021-08-26 14:08:20||877.3||877.1||877.4||877.1|0
1629986910000|2021-08-26 14:08:30||877.3||877.4||877.4||877.3|0
1629986920000|2021-08-26 14:08:40|877.7|877.3|877.9|877.4|878|877.7|877.7|877.3|0
1629986930000|2021-08-26 14:08:50||877.3||877.3||877.4||877.3|0
1629986940000|2021-08-26 14:09:00|877.7|877.4|877.7|877.4|877.7|877.4|877.7|877.4|0
1629986950000|2021-08-26 14:09:10|877.9|877.5|877.7|877.6|878|877.6|877.7|877.4|0
1629986960000|2021-08-26 14:09:20|877.8|877.7|877.8|877.5|877.8|877.7|877.7|877.5|0
1629986970000|2021-08-26 14:09:30|877.7||877.8||877.8||877.7||0
1629986980000|2021-08-26 14:09:40|877.7|877.4|877.6|877.2|877.8|877.4|877.2|876.9|0
1629986990000|2021-08-26 14:09:50||877.4||877.4||877.4||877.4|0
1629987000000|2021-08-26 14:10:00|877.5|877.3|878|877.7|878|877.7|877.4|877.1|0
1629987010000|2021-08-26 14:10:10||877.6||877.5||877.6||877.5|0
1629987050000|2021-08-26 14:10:50||877.6||877.7||877.7||877.6|0
1629987060000|2021-08-26 14:11:00|877.9|877.6|878|877.8|878.1|878|877.9|877.6|0
1629987070000|2021-08-26 14:11:10|878.1|877.9|878|877.6|878.4|878|878|877.6|0
1629987080000|2021-08-26 14:11:20|877.9|877.5|877.9|877.5|878|877.5|877.9|877.5|0
1629987100000|2021-08-26 14:11:40|877.8|877.4|877.7|877.3|877.8|877.4|877.7|877.3|0
1629987150000|2021-08-26 14:12:30|877.8|877.4|877.7|877.3|877.9|877.4|877.7|877.3|0
1629987160000|2021-08-26 14:12:40|877.6|877.2|877.7|877.3|877.7|877.3|877.6|877.2|0
1629987170000|2021-08-26 14:12:50|877.9|877.4|877.9|877.5|878|877.8|877.9|877.4|0
1629987180000|2021-08-26 14:13:00|877.8|877.6|877.8|877.6|877.9|877.6|877.7|877.6|0
1629987190000|2021-08-26 14:13:10|877.7||877.7||877.7||877.7||0
1629987200000|2021-08-26 14:13:20|877.6|877.5|877.5|877.3|877.6|877.5|877.5|877.3|0
1629987230000|2021-08-26 14:13:50|877.6|877.2|877.3|877.1|877.6|877.2|877.3|877.1|0
1629987240000|2021-08-26 14:14:00|877.5|877.2|877.3|877|877.5|877.2|877.3|876.9|0
1629987250000|2021-08-26 14:14:10|877.5|877.1|877.5|877.2|877.5|877.3|877.5|877.1|0
1629987260000|2021-08-26 14:14:20|877.4|877.3|877.4|876.9|877.4|877.3|877.4|876.9|0
1629987270000|2021-08-26 14:14:30|877.5|877.1|877.5|877.1|877.6|877.3|877.5|877.1|0
1629987280000|2021-08-26 14:14:40|877.6|877.2|877.8|877.6|878|877.6|877.5|877.2|0
1629987290000|2021-08-26 14:14:50|877.9|877.7|877.9|877.6|878.4|878|877.9|877.6|0
1629987300000|2021-08-26 14:15:00|878|877.7|878|877.7|878|877.9|878|877.7|0
1629987310000|2021-08-26 14:15:10|878.1|877.6|878|877.8|878.2|877.9|878|877.6|0
1629987320000|2021-08-26 14:15:20|878.2|877.9|879.1|878.5|879.1|878.5|878|877.8|0
1629987330000|2021-08-26 14:15:30|879.2|878.6|879.6|879.3|879.7|879.4|879.2|878.6|0
1629987340000|2021-08-26 14:15:40|879.8|879.4|879.5|879|880.1|879.5|879.4|878.9|0
1629987350000|2021-08-26 14:15:50|879.4|879.1|879.4|879|879.4|879.1|879.4|879|0
1629987360000|2021-08-26 14:16:00|879.3|878.9|879.2|878.8|879.4|878.9|878.8|878.5|0
1629987370000|2021-08-26 14:16:10||878.9||879||879||878.9|0
1629987380000|2021-08-26 14:16:20|879.4|879.1|879.4|879.2|879.5|879.4|879.4|879.1|0
1629987390000|2021-08-26 14:16:30|879.5|879.4|879.5|879.4|879.5|879.4|879.4|879.2|0
1629987400000|2021-08-26 14:16:40|879.4|879.2|879.5|879.4|879.5|879.4|879.4|879.2|0
1629987420000|2021-08-26 14:17:00|879.4|879.2|879.4|879.1|879.5|879.2|879.4|879.1|0
1629987430000|2021-08-26 14:17:10||879.2||879.2||879.3||879.2|0
1629987440000|2021-08-26 14:17:20|879.3|879.1|878.9|878.3|879.3|879.1|878.9|878.1|0
1629987450000|2021-08-26 14:17:30|879|878.4|879.2|878.9|879.2|879.1|878.9|878.4|0
1629987460000|2021-08-26 14:17:40|879.1|878.8|879.1|878.9|879.1|878.9|878.9|878.6|0
1629987470000|2021-08-26 14:17:50|879|878.7|879.2|878.9|879.2|878.9|879|878.6|0
1629987480000|2021-08-26 14:18:00|879.1|878.7|879.1|878.7|879.1|878.7|878.9|878.7|0
1629987490000|2021-08-26 14:18:10|879|878.6|878.4|878|879.1|878.6|878.4|878|0
1629987500000|2021-08-26 14:18:20|878.3|877.9|878.4|877.8|878.4|877.9|878|877.7|0
1629987510000|2021-08-26 14:18:30|877.4|877.3|878.2|877.4|878.4|877.4|877.4|877.3|0
1629987520000|2021-08-26 14:18:40|878.1|878.1|878|877.4|878.1|878.1|878|877.4|0
1629987530000|2021-08-26 14:18:50|877.9|877.5|877.9|877.5|878|877.7|877.8|877.5|0
1629987540000|2021-08-26 14:19:00|877.8|877.4|877.5|877.1|877.8|877.4|877.5|876.9|0
1629987550000|2021-08-26 14:19:10|877.4|876.9|877.1|876.4|877.4|876.9|876.9|876.3|0
1629987560000|2021-08-26 14:19:20|877|876.6|877|876.6|877|876.6|877|876.6|0
1629987570000|2021-08-26 14:19:30|876.9|876.7|877|876.6|877|876.7|876.9|876.6|0
1629987580000|2021-08-26 14:19:40|876.9|876.7|877|876.4|877|876.7|876.9|876.4|0
1629987590000|2021-08-26 14:19:50|876.9|876.7|877.5|877.1|877.5|877.2|876.9|876.7|0
1629987600000|2021-08-26 14:20:00|877.4|877|877.4|877.2|877.5|877.2|877.4|877|0
1629987620000|2021-08-26 14:20:20|877.3|877.1|877.1|876.6|877.3|877.1|877.1|876.6|0
1629987630000|2021-08-26 14:20:30|877.2||877.1||877.2||877.1||0
1629987640000|2021-08-26 14:20:40|877.2|876.7|877.5|877.1|877.5|877.1|877.2|876.7|0
1629987650000|2021-08-26 14:20:50|877.4|877|877.2|876.6|877.4|877|877.2|876.6|0
1629987660000|2021-08-26 14:21:00||876.5||876.6||876.6||876.4|0
1629987670000|2021-08-26 14:21:10|877|876.4|876.7|876.2|877|876.4|876.7|876.2|0
1629987680000|2021-08-26 14:21:20|876.9|876.3|877.2|876.7|877.2|876.7|876.8|876.3|0
1629987700000|2021-08-26 14:21:40|877.1|876.5|876.8|876.3|877.1|876.5|876.7|876.2|0
1629987710000|2021-08-26 14:21:50|876.7|876.4|876.5|876.1|876.7|876.4|876.5|875.8|0
1629987720000|2021-08-26 14:22:00|876.7|876.2|876.7|876.2|876.7|876.4|876.6|876.2|0
1629987740000|2021-08-26 14:22:20|876.6|876.1|876.3|876|876.6|876.1|876.3|876|0
1629987750000|2021-08-26 14:22:30|876.4|876.1|876.5|876.1|876.5|876.3|876.3|876.1|0
1629987770000|2021-08-26 14:22:50|876.4|876|876.4|876|876.4|876|876.4|876|0
1629987780000|2021-08-26 14:23:00|876.3|876.1|876.5|876.4|876.7|876.4|876.2|876.1|0
1629987790000|2021-08-26 14:23:10|876.4|876.2|876.5|876.1|876.5|876.3|876.3|875.8|0
1629987820000|2021-08-26 14:23:40|876.4|875.9|876.4|876|876.4|876|876.4|875.9|0
1629987830000|2021-08-26 14:23:50|876.5||876.4||876.5||876.4||0
1629987840000|2021-08-26 14:24:00|876.5|876.1|876.5|876.1|876.5|876.1|876.5|876.1|0
1629987850000|2021-08-26 14:24:10|876.4|876|876.2|876|876.4|876|876.1|876|0
1629987860000|2021-08-26 14:24:20|876.1|875.8|876.2|875.8|876.2|875.9|876|875.8|0
1629987880000|2021-08-26 14:24:40||875.9||875.8||875.9||875.8|0
1629987890000|2021-08-26 14:24:50|876.1||876.2||876.2||876.1||0
1629987900000|2021-08-26 14:25:00|876.1|876|876.2|875.8|876.2|876|875.9|875.8|0
1629987910000|2021-08-26 14:25:10|876.1|875.7|876|875.5|876.2|875.7|875.9|875.3|0
1629987940000|2021-08-26 14:25:40|876.1|875.6|876.6|876.3|876.8|876.3|876|875.6|0
1629987950000|2021-08-26 14:25:50|876.7|876.2|876.2|875.7|876.7|876.2|876.2|875.7|0
1629987960000|2021-08-26 14:26:00|876.1|875.5|875.6|875.2|876.1|875.5|875.5|875|0
1629987970000|2021-08-26 14:26:10|875.8|875.3|876|875.4|876.1|875.5|875.8|875.3|0
1629987980000|2021-08-26 14:26:20|875.9|875.3|875.8|875.1|875.9|875.3|875.8|875|0
1629987990000|2021-08-26 14:26:30|875.7|875|874.6|874.2|875.7|875|874.6|874.1|0
1629988000000|2021-08-26 14:26:40|874.7|874.3|874.8|874.2|875|874.5|874.7|874.2|0
1629988010000|2021-08-26 14:26:50|874.7|874.1|874.7|874.4|874.7|874.4|874.7|874|0
1629988020000|2021-08-26 14:27:00|874.6|874.2|874|873.5|874.6|874.2|873.8|873.3|0
1629988030000|2021-08-26 14:27:10|874.1|873.6|875.6|874.8|875.6|874.8|874.1|873.6|0
1629988040000|2021-08-26 14:27:20|874.8|874.7|876.4|875.8|876.5|875.9|874.8|874.6|0
1629988050000|2021-08-26 14:27:30|876.3|875.9|876.7|876.4|877|876.4|876.3|875.9|0
1629988060000|2021-08-26 14:27:40|876.9|876.5|876.6|876.2|877.2|876.6|876.6|875.9|0
1629988070000|2021-08-26 14:27:50|876.7|876.3|876.8|876.3|877.5|877|876.7|876.1|0
1629988080000|2021-08-26 14:28:00|876.7|876.1|876.5|875.8|876.7|876.1|876.4|875.6|0
1629988090000|2021-08-26 14:28:10|876.7|875.9|876.8|876.2|876.8|876.2|876.3|875.9|0
1629988100000|2021-08-26 14:28:20|876.9|876.3|876.7|876.1|876.9|876.3|876.7|875.9|0
1629988110000|2021-08-26 14:28:30|876.5|875.9|876.7|876|876.7|876|876.5|875.8|0
1629988120000|2021-08-26 14:28:40||876.2||876.4||876.4||876.2|0
1629988130000|2021-08-26 14:28:50|876.8|876.5|876.7|876.1|876.8|876.5|876.6|876|0
1629988140000|2021-08-26 14:29:00||876||876||876||876|0
1629988150000|2021-08-26 14:29:10||876.1||875.9||876.1||875.9|0
1629988160000|2021-08-26 14:29:20||876.1||876.1||876.1||876.1|0
1629988170000|2021-08-26 14:29:30|876.6|876.2|876.6|876.1|876.7|876.3|876.6|876.1|0
1629988180000|2021-08-26 14:29:40|876.5||876.5||876.5||876.5||0
1629988190000|2021-08-26 14:29:50||876||876||876||876|0
1629988200000|2021-08-26 14:30:00|876.6|876.1|876.8|876.4|877.1|876.6|876.5|876.1|0
1629988210000|2021-08-26 14:30:10|876.7|876.3|876.6|876.4|876.7|876.4|876.6|876.3|0
1629988220000|2021-08-26 14:30:20|876.5|876.1|876.6|876.4|876.7|876.4|876.5|875.8|0
1629988230000|2021-08-26 14:30:30|876.8|876.5|876.9|876.5|877.1|876.5|876.8|876.5|0
1629988240000|2021-08-26 14:30:40|876.8|876.4|876.9|876.4|876.9|876.5|876.8|876.4|0
1629988250000|2021-08-26 14:30:50|876.8||876.8||876.8||876.8||0
1629988260000|2021-08-26 14:31:00|876.9|876.5|877.6|877|877.6|877|876.8|876.4|0
1629988270000|2021-08-26 14:31:10|877.7|877.1|877.9|877.3|878|877.4|877.7|877.1|0
1629988290000|2021-08-26 14:31:30||877.4||877.4||877.4||877.4|0
1629988300000|2021-08-26 14:31:40|877.7|877.3|877|876.3|877.7|877.3|876.9|876.3|0
1629988310000|2021-08-26 14:31:50||876.2||876.3||876.3||876.1|0
1629988320000|2021-08-26 14:32:00|876.9|876.2|876.7|876.3|876.9|876.3|876.7|876.1|0
1629988330000|2021-08-26 14:32:10|876.6||876.6||876.6||876.6||0
1629988350000|2021-08-26 14:32:30|876.5|876.1|876.4|876.1|876.5|876.1|876.4|875.8|0
1629988360000|2021-08-26 14:32:40|876.3|876|876.3|876|876.3|876.1|876.3|876|0
1629988370000|2021-08-26 14:32:50|876.2|875.8|876.3|875.8|876.4|875.8|876.2|875.6|0
1629988380000|2021-08-26 14:33:00|876.2|875.7|876|875.6|876.3|875.7|876|875.3|0
1629988390000|2021-08-26 14:33:10|876.2|875.7|876|875.6|876.3|875.8|876|875.6|0
1629988400000|2021-08-26 14:33:20|875.9|875.3|875.6|875.1|875.9|875.3|875.5|875|0
1629988410000|2021-08-26 14:33:30|875.8|875.2|875.6|875.4|875.9|875.4|875.6|875.2|0
1629988420000|2021-08-26 14:33:40|875.8|875.5|876|875.7|876|875.8|875.8|875.4|0
1629988430000|2021-08-26 14:33:50||875.8||875.8||875.8||875.8|0
1629988440000|2021-08-26 14:34:00|876.1||876.1||876.2||876.1||0
1629988450000|2021-08-26 14:34:10|876.2|875.9|876.1|875.9|876.2|876.1|876.1|875.7|0
1629988460000|2021-08-26 14:34:20|876|875.7|876|875.8|876.1|875.8|875.8|875.4|0
1629988470000|2021-08-26 14:34:30|876.1||876.1||876.1||876.1||0
1629988480000|2021-08-26 14:34:40||875.9||875.9||876||875.8|0
1629988490000|2021-08-26 14:34:50||875.8||875.8||875.9||875.8|0
1629988500000|2021-08-26 14:35:00|876|875.7|875.8|875.4|876|875.7|875.6|875.1|0
1629988510000|2021-08-26 14:35:10||875.5||875.5||875.5||875.5|0
1629988520000|2021-08-26 14:35:20|875.7|875.4|875.8|875.4|875.8|875.6|875.7|875.2|0
1629988530000|2021-08-26 14:35:30|876|875.5|876.1|875.7|876.3|875.7|876|875.4|0
1629988540000|2021-08-26 14:35:40|876.2|875.8|876.4|875.9|876.4|876.1|876.2|875.8|0
1629988550000|2021-08-26 14:35:50|876.2|875.8|876.4|875.9|876.4|875.9|876.2|875.7|0
1629988560000|2021-08-26 14:36:00|876.3|875.8|876.2|875.7|876.3|875.9|876.1|875.5|0
1629988570000|2021-08-26 14:36:10|876.1|875.6|876.1|875.5|876.1|875.6|876.1|875.5|0
1629988580000|2021-08-26 14:36:20|875.9|875.4|875.9|875.4|875.9|875.4|875.8|875.4|0
1629988590000|2021-08-26 14:36:30|875.8|875.7|875.7|875.4|875.8|875.7|875.7|875.4|0
1629988600000|2021-08-26 14:36:40||875.6||875.6||875.6||875.6|0
1629988610000|2021-08-26 14:36:50|875.8|875.7|875.7|875.3|875.8|875.7|875.5|875.1|0
1629988620000|2021-08-26 14:37:00|875.8||875.7||875.8||875.7||0
1629988630000|2021-08-26 14:37:10|875.6|875.1|875.5|874.9|875.6|875.1|875.4|874.8|0
1629988640000|2021-08-26 14:37:20|875.6|875|875.6|875.1|875.7|875.1|875.6|875|0
1629988650000|2021-08-26 14:37:30|875.5|875.2|875.5|875.1|875.5|875.2|875.5|875|0
1629988660000|2021-08-26 14:37:40|875.4|875|875.3|874.9|875.4|875|875.3|874.9|0
1629988670000|2021-08-26 14:37:50||875||875||875||875|0
1629988680000|2021-08-26 14:38:00|875.2|874.8|875.9|875.3|875.9|875.3|874.9|874.5|0
1629988690000|2021-08-26 14:38:10|875.8|875.2|876.1|875.5|876.1|875.6|875.6|875.1|0
1629988700000|2021-08-26 14:38:20|876.2|875.6|875.6|875.1|876.3|875.7|875.6|875.1|0
1629988710000|2021-08-26 14:38:30|875.8|875.2|875.9|875.6|876.2|875.6|875.8|875.2|0
1629988720000|2021-08-26 14:38:40|876||876||876||876||0
1629988740000|2021-08-26 14:39:00|875.9||875.9||875.9||875.9||0
1629988750000|2021-08-26 14:39:10|875.8|875.5|875.7|875.1|875.8|875.5|875.5|875.1|0
1629988760000|2021-08-26 14:39:20|875.6|875|875.5|874.9|875.6|875|875.4|874.9|0
1629988770000|2021-08-26 14:39:30|875.4|875|875.9|875.3|875.9|875.4|875.4|875|0
1629988780000|2021-08-26 14:39:40|875.8|875.1|875.5|874.9|875.8|875.1|875.4|874.9|0
1629988790000|2021-08-26 14:39:50|875.4|874.7|875.4|874.8|875.4|874.8|875.4|874.7|0
1629988800000|2021-08-26 14:40:00|875.3|874.7|875.1|874.5|875.3|874.8|875|874.4|0
1629988810000|2021-08-26 14:40:10|875.3|874.6|875.5|874.9|875.6|875|875.3|874.6|0
1629988830000|2021-08-26 14:40:30|875.3|874.8|875.1|874.6|875.3|874.8|874.8|874.4|0
1629988840000|2021-08-26 14:40:40||874.8||874.6||874.8||874.6|0
1629988850000|2021-08-26 14:40:50|875|874.7|875.2|874.8|875.3|875|875|874.6|0
1629988860000|2021-08-26 14:41:00|875.1|874.6|874.7|874.1|875.1|874.6|874.7|874|0
1629988870000|2021-08-26 14:41:10||874||874||874||874|0
1629988880000|2021-08-26 14:41:20|874.6|874.1|874.6|874.4|874.6|874.4|874.4|874|0
1629988890000|2021-08-26 14:41:30|874.8|874.5|874.7|874.3|874.9|874.5|874.6|874.3|0
1629988900000|2021-08-26 14:41:40||874.4||874.3||874.4||874.3|0
1629988910000|2021-08-26 14:41:50||874.4||874.4||874.4||874.3|0
1629988920000|2021-08-26 14:42:00|874.6|874.3|874.6|874.3|874.7|874.3|874.5|874.3|0
1629988930000|2021-08-26 14:42:10|874.5|874.1|874.1|873.7|874.6|874.1|874|873.6|0
1629988950000|2021-08-26 14:42:30||873.6||873.7||873.7||873.6|0
1629988960000|2021-08-26 14:42:40|874|873.6|874.2|873.8|874.5|874.1|874|873.3|0
1629988970000|2021-08-26 14:42:50||873.9||873.8||873.9||873.8|0
1629988980000|2021-08-26 14:43:00|874.1||874.1||874.2||874.1||0
1629988990000|2021-08-26 14:43:10|874|873.7|874.1|873.7|874.2|873.7|873.9|873.4|0
1629989000000|2021-08-26 14:43:20|874.2||874.1||874.2||874.1||0
1629989010000|2021-08-26 14:43:30|874|873.5|873.7|873.1|874|873.5|873.6|873|0
1629989020000|2021-08-26 14:43:40|873.6|873|873.6|873.3|873.6|873.3|873.4|873|0
1629989030000|2021-08-26 14:43:50|873.7|873.4|873.6|873.3|873.7|873.5|873.6|873.3|0
1629989040000|2021-08-26 14:44:00|873.7|873.1|873.7|873.4|873.7|873.4|873.7|873.1|0
1629989050000|2021-08-26 14:44:10|873.6|873.2|874|873.5|874|873.6|873.6|873.1|0
1629989080000|2021-08-26 14:44:40|873.9|873.3|873.9|873.5|874|873.5|873.9|873.3|0
1629989090000|2021-08-26 14:44:50|874|873.6|874.6|874.1|874.7|874.2|874|873.6|0
1629989100000|2021-08-26 14:45:00|874.4|874|874.1|873.6|874.4|874|874.1|873.6|0
1629989110000|2021-08-26 14:45:10|874|873.5|873.7|873.1|874|873.6|873.7|873.1|0
1629989120000|2021-08-26 14:45:20|873.8|873.2|874|873.5|874|873.8|873.8|873.2|0
1629989140000|2021-08-26 14:45:40||873.6||873.7||873.7||873.6|0
1629989150000|2021-08-26 14:45:50||873.6||873.7||873.7||873.6|0
1629989160000|2021-08-26 14:46:00|874.2|873.8|874.3|873.9|874.5|874|874.2|873.7|0
1629989180000|2021-08-26 14:46:20|874.4|874|874.5|874|874.8|874.3|874.3|874|0
1629989190000|2021-08-26 14:46:30|874.6||874.7||874.7||874.5||0
1629989200000|2021-08-26 14:46:40|874.8|874.1|875.4|874.9|875.5|874.9|874.8|874.1|0
1629989210000|2021-08-26 14:46:50|874.7|874.6|874.9|874.4|875.4|874.7|874.7|874.4|0
1629989220000|2021-08-26 14:47:00|874.8|874.3|874.6|874|874.8|874.4|874.6|874|0
1629989230000|2021-08-26 14:47:10|874.7|874.1|874.8|874.6|874.8|874.6|874.7|874.1|0
1629989250000|2021-08-26 14:47:30|874.9|874.7|874.9|874.7|874.9|874.8|874.9|874.7|0
1629989270000|2021-08-26 14:47:50|874.8|874.6|874.9|874.4|874.9|874.6|874.8|874.3|0
1629989280000|2021-08-26 14:48:00|874.8|874.8|874.6|874.2|874.8|874.8|874.6|874.2|0
1629989290000|2021-08-26 14:48:10|874.5|874|874.4|874|874.5|874.1|874.3|873.8|0
1629989300000|2021-08-26 14:48:20||873.9||873.9||873.9||873.9|0
1629989310000|2021-08-26 14:48:30|874.3|874|873.6|873.1|874.3|874|873.6|873.1|0
1629989320000|2021-08-26 14:48:40|873.7|873.2|873.9|873.3|873.9|873.3|873.7|873.2|0
1629989330000|2021-08-26 14:48:50|874||873.8||874||873.8||0
1629989340000|2021-08-26 14:49:00|873.7|873.2|873.4|873|873.7|873.2|873.4|873|0
1629989360000|2021-08-26 14:49:20|873.3|872.9|872.7|872.3|873.3|872.9|872.7|872.3|0
1629989370000|2021-08-26 14:49:30|872.8|872.4|872.7|872.3|872.8|872.4|872.7|872.3|0
1629989380000|2021-08-26 14:49:40|872.8|872.4|872.8|872.4|872.8|872.6|872.8|872.3|0
1629989390000|2021-08-26 14:49:50|872.7|872.3|872.8|872.4|872.8|872.4|872.5|872.3|0
1629989400000|2021-08-26 14:50:00|872.7|872.3|872.7|872.3|872.7|872.3|872.7|872.3|0
1629989410000|2021-08-26 14:50:10|872.8|872.4|872.9|872.4|873.1|872.7|872.8|872.4|0
1629989430000|2021-08-26 14:50:30|872.8|872.3|872.5|872.3|872.8|872.3|872.5|872.3|0
1629989440000|2021-08-26 14:50:40|872.6||872.8||872.8||872.6||0
1629989450000|2021-08-26 14:50:50||872.4||872.4||872.4||872.4|0
1629989460000|2021-08-26 14:51:00|872.7|872.3|872.7|872.3|872.8|872.4|872.7|872.3|0
1629989510000|2021-08-26 14:51:50|872.8||872.7||872.8||872.7||0
1629989520000|2021-08-26 14:52:00|872.6|872.2|872.5|872.3|872.6|872.3|872.4|872.2|0
1629989530000|2021-08-26 14:52:10|872.6||872.6||872.6||872.5||0
1629989540000|2021-08-26 14:52:20|872.5||872.5||872.6||872.5||0
1629989550000|2021-08-26 14:52:30|872.6||872.6||872.6||872.6||0
1629989560000|2021-08-26 14:52:40|872.7|872.4|872.6|872.5|873.1|872.7|872.6|872.3|0
1629989570000|2021-08-26 14:52:50|872.5|872.4|872.6|872.3|872.7|872.4|872.5|872.1|0
1629989590000|2021-08-26 14:53:10|872.7||872.6||872.7||872.6||0
1629989600000|2021-08-26 14:53:20|872.7|872.2|872.3|872|872.7|872.2|872.3|872|0
1629989610000|2021-08-26 14:53:30||872.2||872.2||872.2||872.2|0
1629989630000|2021-08-26 14:53:50|872.5|872.3|872|871.8|872.5|872.3|872|871.5|0
1629989650000|2021-08-26 14:54:10|872.1|872|871.9|871.3|872.1|872|871.6|871.2|0
1629989660000|2021-08-26 14:54:20|871.8|871.7|871.8|871.1|871.8|871.7|871.8|871|0
1629989680000|2021-08-26 14:54:40||871.2||871.2||871.2||871.2|0
1629989710000|2021-08-26 14:55:10|871.9|871.3|871.8|871.3|871.9|871.4|871.8|871.2|0
1629989720000|2021-08-26 14:55:20||871.2||871.3||871.3||871.2|0
1629989730000|2021-08-26 14:55:30|871.9|871.4|871.9|871.4|871.9|871.4|871.9|871.4|0
1629989740000|2021-08-26 14:55:40|871.8|871.3|871.9|871.6|871.9|871.6|871.8|871.3|0
1629989750000|2021-08-26 14:55:50|872|871.7|872|871.7|872|871.8|871.8|871.6|0
1629989760000|2021-08-26 14:56:00|871.9|871.8|872|871.6|872|871.9|871.9|871.6|0
1629989770000|2021-08-26 14:56:10|871.9|871.4|871.5|871.3|871.9|871.4|871.5|871.3|0
1629989780000|2021-08-26 14:56:20|871.4|871.2|871.1|870.8|871.5|871.3|871.1|870.8|0
1629989790000|2021-08-26 14:56:30|871||871.1||871.1||871||0
1629989800000|2021-08-26 14:56:40|871|870.9|871.1|870.8|871.2|870.9|871|870.8|0
1629989810000|2021-08-26 14:56:50|871|870.6|871|870.6|871|870.6|870.8|870.4|0
1629989820000|2021-08-26 14:57:00|870.9|870.4|871|870.4|871.1|870.6|870.6|870.1|0
1629989830000|2021-08-26 14:57:10|870.9|870.3|870.8|870.3|870.9|870.4|870.8|870.3|0
1629989840000|2021-08-26 14:57:20||870.4||870.4||870.4||870.4|0
1629989860000|2021-08-26 14:57:40|870.9|870.5|870.8|870.5|870.9|870.7|870.7|870.5|0
1629989870000|2021-08-26 14:57:50|870.9|870.6|871.1|870.7|871.1|870.8|870.9|870.5|0
1629989880000|2021-08-26 14:58:00|871.3|870.8|871.2|871|871.4|871.2|871.2|870.8|0
1629989890000|2021-08-26 14:58:10|871.3||871.3||871.4||871.2||0
1629989900000|2021-08-26 14:58:20|871.4||871.4||871.4||871.3||0
1629989910000|2021-08-26 14:58:30|871.6|871.1|871.9|871.3|871.9|871.4|871.6|871.1|0
1629989920000|2021-08-26 14:58:40|872||872||872.1||872||0
1629989930000|2021-08-26 14:58:50|871.9|871.5|872|871.6|872|871.6|871.9|871.5|0
1629989940000|2021-08-26 14:59:00|871.9|871.5|871.7|871.5|871.9|871.5|871.7|871.5|0
1629989990000|2021-08-26 14:59:50|871.6|871.6|871.5|871.2|871.7|871.6|871.5|871.1|0
1629990000000|2021-08-26 15:00:00|871.4|871|871.7|871.3|871.7|871.5|871.3|871|0
1629990010000|2021-08-26 15:00:10||871.2||871.3||871.3||871.1|0
1629990030000|2021-08-26 15:00:30|871.6||871.6||871.6||871.6||0
1629990040000|2021-08-26 15:00:40|871.7|871.1|871.5|871.3|871.7|871.3|871.4|871.1|0
1629990050000|2021-08-26 15:00:50|871.6|871.4|871.6|871.4|871.6|871.5|871.6|871.3|0
1629990090000|2021-08-26 15:01:30|871.5|871.3|871.7|871.4|872|871.8|871.4|871.3|0
1629990100000|2021-08-26 15:01:40|871.9|871.5|871.7|871.3|871.9|871.5|871.7|871.3|0
1629990110000|2021-08-26 15:01:50|871.8|871.4|872|871.7|872.5|871.9|871.8|871.4|0
1629990140000|2021-08-26 15:02:20|871.9||871.8||871.9||871.8||0
1629990160000|2021-08-26 15:02:40|872|871.8|871.8|871.7|872.2|871.8|871.8|871.7|0
1629990180000|2021-08-26 15:03:00|871.9|871.8|871.8|871.7|872.1|871.8|871.8|871.7|0
1629990190000|2021-08-26 15:03:10|872||872||872.1||871.8||0
1629990200000|2021-08-26 15:03:20|872.1|871.8|872.1|871.8|872.4|872|872|871.7|0
1629990220000|2021-08-26 15:03:40|872.2||872.2||872.2||872.2||0
1629990230000|2021-08-26 15:03:50||871.9||871.8||871.9||871.8|0
1629990240000|2021-08-26 15:04:00|872.1||872||872.1||872||0
1629990260000|2021-08-26 15:04:20|871.9|871.9|871.9|871.7|871.9|871.9|871.8|871.7|0
1629990270000|2021-08-26 15:04:30|871.8|871.6|872|871.7|872|871.8|871.7|871.4|0
1629990280000|2021-08-26 15:04:40|871.9|871.5|871.8|871.7|872|871.7|871.8|871.4|0
1629990300000|2021-08-26 15:05:00|872|871.8|871.8|871.4|872|871.9|871.8|871.4|0
1629990310000|2021-08-26 15:05:10|871.9|871.6|871.9|871.6|871.9|871.6|871.9|871.6|0
1629990320000|2021-08-26 15:05:20|871.8|871.4|871.7|871.2|871.8|871.4|871.5|871.2|0
1629990350000|2021-08-26 15:05:50|871.6|871.1|871.4|871.1|871.6|871.1|871.4|871|0
1629990360000|2021-08-26 15:06:00|871.3|871.2|871.4|871.1|871.4|871.2|871.2|871.1|0
1629990370000|2021-08-26 15:06:10|871.3|871|871.2|871|871.3|871|871.1|871|0
1629990380000|2021-08-26 15:06:20|871.1|871.1|871.4|871.1|871.4|871.1|871.1|871.1|0
1629990390000|2021-08-26 15:06:30|871.3|871|871.3|871|871.3|871.1|871.3|871|0
1629990400000|2021-08-26 15:06:40||871.1||871||871.1||871|0
1629990410000|2021-08-26 15:06:50||871.1||871||871.1||871|0
1629990420000|2021-08-26 15:07:00|871.2||871.3||871.3||871.2||0
1629990430000|2021-08-26 15:07:10|871.2||871.2||871.2||871.2||0
1629990440000|2021-08-26 15:07:20|871.1|870.8|870.9|870.8|871.1|870.8|870.9|870.8|0
1629990450000|2021-08-26 15:07:30|870.8|870.7|870.9|870.6|871.1|870.8|870.7|870.4|0
1629990460000|2021-08-26 15:07:40||870.7||870.7||870.7||870.7|0
1629990470000|2021-08-26 15:07:50|870.8|870.6|870.8|870.4|870.8|870.6|870.5|870.4|0
1629990490000|2021-08-26 15:08:10||870.5||870.5||870.5||870.5|0
1629990500000|2021-08-26 15:08:20|870.7|870.4|870.6|870.4|870.8|870.5|870.6|870.4|0
1629990510000|2021-08-26 15:08:30|870.5|870.2|870|869.6|870.6|870.2|869.9|869.5|0
1629990520000|2021-08-26 15:08:40|870.1|869.7|870.1|869.8|870.1|869.8|870.1|869.7|0
1629990530000|2021-08-26 15:08:50|870.2|870|870.1|869.8|870.5|870.1|870|869.8|0
1629990540000|2021-08-26 15:09:00||869.9||869.9||869.9||869.8|0
1629990550000|2021-08-26 15:09:10|870.2|870|870.3|869.9|870.3|870.1|870.2|869.9|0
1629990560000|2021-08-26 15:09:20|870.2|869.8|870.1|869.8|870.2|869.8|870|869.7|0
1629990570000|2021-08-26 15:09:30|870|869.7|869.7|869.4|870|869.7|869.7|869.3|0
1629990600000|2021-08-26 15:10:00|869.6|869.3|869.5|869.3|869.7|869.3|869.4|869|0
1629990610000|2021-08-26 15:10:10||869.4||869.1||869.4||869.1|0
1629990620000|2021-08-26 15:10:20|869.8|869.2|869.5|869.2|869.8|869.3|869.5|869.2|0
1629990630000|2021-08-26 15:10:30||869.3||869.1||869.3||869.1|0
1629990640000|2021-08-26 15:10:40|869.4|869|869.3|869.1|869.4|869.1|869.3|869|0
1629990650000|2021-08-26 15:10:50||869.2||869.1||869.2||869.1|0
1629990660000|2021-08-26 15:11:00|869.2|869|869.2|869|869.2|869|869.2|869|0
1629990670000|2021-08-26 15:11:10|869.1||869.1||869.1||869.1||0
1629990690000|2021-08-26 15:11:30|869|868.9|868.9|868.4|869|868.9|868.9|868.3|0
1629990700000|2021-08-26 15:11:40|869|868.5|869.3|869.1|869.7|869.3|869|868.5|0
1629990710000|2021-08-26 15:11:50|869.5|869.2|869.8|869.4|870|869.7|869.5|869.1|0
1629990720000|2021-08-26 15:12:00|869.7|869.3|869.8|869.3|870|869.6|869.5|869.2|0
1629990740000|2021-08-26 15:12:20||869.4||869.3||869.4||869.3|0
1629990760000|2021-08-26 15:12:40|869.7||869.6||869.7||869.6||0
1629990780000|2021-08-26 15:13:00|869.5|869.2|869.4|869.1|869.5|869.2|869.4|869.1|0
1629990790000|2021-08-26 15:13:10|869.3|869.2|869.4|869.2|869.4|869.2|869.3|869.2|0
1629990820000|2021-08-26 15:13:40|869.3|869.3|869.3|869.1|869.3|869.3|869.3|869.1|0
1629990830000|2021-08-26 15:13:50|869.2|869|869.3|869|869.3|869|869.2|869|0
1629990840000|2021-08-26 15:14:00|869.2|868.9|868.9|868.8|869.3|868.9|868.9|868.8|0
1629990850000|2021-08-26 15:14:10|869|868.9|869.6|869|869.6|869.2|869|868.9|0
1629990860000|2021-08-26 15:14:20|869.8|869.1|870|869.5|870|869.5|869.8|869.1|0
1629990870000|2021-08-26 15:14:30|869.9|869.4|870|869.5|870|869.5|869.8|869.4|0
1629990880000|2021-08-26 15:14:40|869.9||869.9||869.9||869.9||0
1629990890000|2021-08-26 15:14:50|870||870||870||870||0
1629990900000|2021-08-26 15:15:00|870|869.3|870|869.5|870.1|869.5|870|869.3|0
1629990910000|2021-08-26 15:15:10|869.8|869.3|870|869.6|870.2|869.8|869.8|869.3|806
1629990920000|2021-08-26 15:15:20|870.2|869.7|870.2|869.7|870.2|869.7|870.2|869.7|0
1629990930000|2021-08-26 15:15:30|870|869.4|870.2|869.7|870.2|869.7|870|869.4|0
1629990940000|2021-08-26 15:15:40|870|869.6|869.9|869.5|870.1|869.6|869.9|869.4|2
1629990950000|2021-08-26 15:15:50|870.1|869.4|870|869.7|870.1|869.7|870|869.4|191
1629990960000|2021-08-26 15:16:00|870.2|869.9|870|869.6|870.2|869.9|869.9|869.6|272
1629990970000|2021-08-26 15:16:10|869.8|869.4|869.8|869.2|869.9|869.6|869.6|869|405
1629990980000|2021-08-26 15:16:20|869.7|869.1|869.7|869|869.7|869.1|869.7|869|0
1629990990000|2021-08-26 15:16:30|869.5|868.8|869.6|869.2|869.6|869.2|869.4|868.8|0
1629991000000|2021-08-26 15:16:40|869.4|869|869.2|868.7|869.4|869|869.2|868.7|3
1629991010000|2021-08-26 15:16:50|869.3|868.9|869.6|869.2|869.6|869.2|869.2|868.7|1589
1629991030000|2021-08-26 15:17:10|869.3|868.8|869.5|868.9|869.5|868.9|869.3|868.8|0
1629991040000|2021-08-26 15:17:20|869.3|869|869.3|869|869.3|869|869.3|869|0
1629991050000|2021-08-26 15:17:30|869.4||869.4||869.4||869.4||0
1629991060000|2021-08-26 15:17:40|869.6|868.9|869.2|868.8|869.6|869.2|869.2|868.8|0
1629991070000|2021-08-26 15:17:50|869.4|869|869.4|868.9|869.6|869.1|869.4|868.8|517
1629991080000|2021-08-26 15:18:00|869.5|869.2|869.1|868.5|869.5|869.2|869|868.5|931
1629991090000|2021-08-26 15:18:10|869.3|868.4|869.3|868.8|869.3|868.8|869.3|868.4|0
1629991100000|2021-08-26 15:18:20|869.1|868.6|869.3|868.8|869.3|868.8|869.1|868.6|0
1629991110000|2021-08-26 15:18:30|869.1|868.6|869.1|868.5|869.1|868.6|869.1|868.5|0
1629991120000|2021-08-26 15:18:40|869.2|868.7|869.2|868.7|869.2|868.7|869|868.5|0
1629991140000|2021-08-26 15:19:00|868.9|868.5|869|868.5|869.2|868.7|868.9|868.5|141
1629991150000|2021-08-26 15:19:10|869.2|868.7|869|868.5|869.2|868.7|869|868.5|0
1629991170000|2021-08-26 15:19:30|869.2|868.7|869.2|868.8|869.4|869|869.2|868.7|537
1629991190000|2021-08-26 15:19:50|869.4|869|869.1|868.7|869.4|869|868.9|868.5|325
1629991200000|2021-08-26 15:20:00|868.8|868.3|868.8|868.4|868.8|868.4|868.6|868.1|172
1629991220000|2021-08-26 15:20:20|868.6|868.2|868.8|868.4|868.8|868.4|868.6|868.2|250
1629991230000|2021-08-26 15:20:30|868.7|868.2|868.6|868.2|868.9|868.4|868.6|868.2|268
1629991240000|2021-08-26 15:20:40|868.7|868.4|868.9|868.4|868.9|868.4|868.7|868.4|0
1629991250000|2021-08-26 15:20:50|868.7|868.2|869.2|868.6|869.2|868.6|868.4|868.1|1494
1629991260000|2021-08-26 15:21:00|869|868.4|869.4|868.8|869.4|868.8|869|868.4|2703
1629991270000|2021-08-26 15:21:10|869.6|869|869.6|869.1|869.6|869.1|869.4|868.7|100
1629991280000|2021-08-26 15:21:20|869.4|868.9|869.2|868.9|869.4|869.1|869.2|868.9|0
1629991290000|2021-08-26 15:21:30|869.4|869|869.2|868.8|869.9|869.1|869.2|868.8|589
1629991300000|2021-08-26 15:21:40|869.4|869|869.4|868.8|869.6|869|869.4|868.8|37
1629991310000|2021-08-26 15:21:50|869.6|869.1|869.7|869.1|869.9|869.2|869.6|869.1|0
1629991320000|2021-08-26 15:22:00|869.4|868.9|869.2|868.6|869.4|869|869.2|868.6|267
1629991340000|2021-08-26 15:22:20|869.4|868.8|869.4|869|869.4|869|869.4|868.8|0
1629991350000|2021-08-26 15:22:30|869.2|868.8|869.3|868.8|869.3|868.8|869.1|868.8|629
1629991360000|2021-08-26 15:22:40|869.2|868.6|869.4|868.9|869.4|868.9|869.2|868.6|0
1629991380000|2021-08-26 15:23:00|869.2|868.7|868.9|868.4|869.2|868.7|868.9|868.4|86
1629991390000|2021-08-26 15:23:10|869.1|868.6|869.4|868.9|869.4|868.9|869.1|868.6|2112
1629991400000|2021-08-26 15:23:20|869.3|868.7|869.3|868.9|869.3|868.9|869.1|868.7|0
1629991420000|2021-08-26 15:23:40|869.1|868.7|869.1|868.7|869.1|868.7|869.1|868.7|0
1629991430000|2021-08-26 15:23:50|869.2|868.9|869.4|869.1|869.4|869.1|869.2|868.9|447
1629991440000|2021-08-26 15:24:00|869.6|869.3|869.5|869.1|869.7|869.3|869.5|869.1|0
1629991450000|2021-08-26 15:24:10|869.8|869.3|869.7|869.3|869.8|869.3|869.5|869.1|18
1629991460000|2021-08-26 15:24:20|869.5|869.1|869.7|869.2|869.7|869.2|869.5|869.1|0
1629991470000|2021-08-26 15:24:30|869.6|869.1|869.7|869.4|869.9|869.6|869.6|869.1|167
1629991490000|2021-08-26 15:24:50|869.9|869.6|869.9|869.4|869.9|869.6|869.6|869.2|113
1629991500000|2021-08-26 15:25:00|869.7|869.6|870|869.6|870|869.6|869.7|869.4|299
1629991510000|2021-08-26 15:25:10|869.8|869.4|869.8|869.4|869.8|869.4|869.8|869.4|0
1629991530000|2021-08-26 15:25:30|869.7|869.3|870.2|869.7|870.2|869.7|869.7|869.3|503
1629991540000|2021-08-26 15:25:40|870.1|869.4|869.9|869.5|870.1|869.5|869.9|869.4|0
1629991550000|2021-08-26 15:25:50|870|869.7|869.9|869.4|870|869.7|869.6|869.1|210
1629991560000|2021-08-26 15:26:00|869.7|869.1|869.8|869.3|869.9|869.4|869.6|869.1|0
1629991570000|2021-08-26 15:26:10|869.9|869.4|869.9|869.5|869.9|869.5|869.7|869.3|0
1629991580000|2021-08-26 15:26:20|869.8|869.4|870|869.6|870|869.6|869.8|869.4|250
1629991590000|2021-08-26 15:26:30|869.8|869.4|869.9|869.5|870|869.5|869.8|869.3|195
1629991600000|2021-08-26 15:26:40|870|869.3|870.1|869.5|870.1|869.6|869.8|869.3|0
1629991610000|2021-08-26 15:26:50|869.9|869.3|869.9|869.3|870.1|869.6|869.9|869.3|0
1629991620000|2021-08-26 15:27:00|870.1|869.5|870.1|869.6|870.1|869.6|869.9|869.3|0
1629991630000|2021-08-26 15:27:10|870.2|869.7|870.4|869.9|870.4|869.9|870.2|869.7|722
1629991640000|2021-08-26 15:27:20|870.1|869.7|870.2|869.6|870.2|869.7|870|869.4|0
1629991650000|2021-08-26 15:27:30|870.8|870|871|870.2|871|870.2|870.8|870|2490
1629991670000|2021-08-26 15:27:50|870.9|870|870.7|870.1|870.9|870.1|870.7|870|0
1629991680000|2021-08-26 15:28:00|870.9|870.3|870.6|870.1|870.9|870.3|870.6|870.1|31
1629991690000|2021-08-26 15:28:10|870.5|870|870.5|870|870.5|870|870.5|870|0
1629991700000|2021-08-26 15:28:20|870.6|870.2|870.4|870|870.6|870.2|870.4|870|0
1629991710000|2021-08-26 15:28:30|870.6|870.2|870.6|870|870.6|870.2|870.2|869.8|1635
1629991720000|2021-08-26 15:28:40|870.5|869.8|870.4|869.8|870.5|869.8|870.4|869.8|0
1629991730000|2021-08-26 15:28:50|870.2|870|870.4|870|870.4|870|870.2|870|0
1629991740000|2021-08-26 15:29:00|870.2|869.9|870.3|869.9|870.5|870.1|870.2|869.9|129
1629991750000|2021-08-26 15:29:10|870.5|870.1|870.8|870.3|870.8|870.3|870.4|870.1|545
1629991760000|2021-08-26 15:29:20|871|870.5|870.8|870.4|871|870.5|870.8|870.4|0
1629991780000|2021-08-26 15:29:40|871.4|870.7|871.4|870.7|871.4|870.7|871.4|870.7|808
1629991790000|2021-08-26 15:29:50|871.6|870.5|871.9|870.7|871.9|870.7|871.6|870.5|3
1630047610000|2021-08-27 07:00:10|878|875|874.4|871.4|879|875|874|871.1|0
1630047620000|2021-08-27 07:00:20|874.3|871.5|873.3|871.4|874.4|871.5|873.3|871.4|0
1630047630000|2021-08-27 07:00:30|874|872.3|870.7|867.8|874|872.3|869.7|867|0
1630047640000|2021-08-27 07:00:40|870.6|867.9|871.6|868.1|871.7|868.1|870.5|867.2|0
1630047650000|2021-08-27 07:00:50|871.5|867.2|871.4|867.6|871.7|867.7|871|867.2|0
1630047660000|2021-08-27 07:01:00|871.3|867.7|871|867.5|871.3|867.7|870.6|867.2|0
1630047670000|2021-08-27 07:01:10|870.9|867.2|870.7|867.2|871.1|867.2|870|867.2|0
1630047680000|2021-08-27 07:01:20|870.6|867.3|870.7|867.3|870.7|867.3|870.3|867.3|0
1630047690000|2021-08-27 07:01:30|870.6||870.4||870.7||870.2||0
1630047700000|2021-08-27 07:01:40|870.5||870.5||870.5||870||0
1630047710000|2021-08-27 07:01:50|870.4||870.3||870.5||870.1||0
1630047720000|2021-08-27 07:02:00|870.1|867|868|866.3|870.1|867|867.2|865|0
1630047730000|2021-08-27 07:02:10|867.9|865.6|867.4|865.1|867.9|865.6|867.4|865|0
1630047740000|2021-08-27 07:02:20|867.8|865.2|868|866.3|868.8|866.3|867.8|865.2|0
1630047750000|2021-08-27 07:02:30||866.2||866.2||866.2||866.2|0
1630047780000|2021-08-27 07:03:00|867.9|865.3|866.4|865|867.9|865.5|866.4|865|0
1630047790000|2021-08-27 07:03:10|866.9|865.2|866.9|865.6|866.9|865.6|866.9|865.2|0
1630047820000|2021-08-27 07:03:40|866.8||866.9||866.9||866.8||0
1630047830000|2021-08-27 07:03:50|865.7||865.7||866.9||865.7||0
1630047840000|2021-08-27 07:04:00|865.6|865|865.5|864|866.3|865.7|865.1|864|0
1630047850000|2021-08-27 07:04:10|865.6|865.5|865.6|864|866|865.5|865.6|864|0
1630047870000|2021-08-27 07:04:30|866|865|866.6|865|867.4|865.3|866|865|0
1630047890000|2021-08-27 07:04:50|867|864.7|870.2|867.6|875.2|868.5|867|864.7|0
1630047900000|2021-08-27 07:05:00|870.8|866.6|869.1|867|870.8|867|869.1|866.5|0
1630047910000|2021-08-27 07:05:10|869.5|867.2|870.4|869.4|871.7|869.4|869.5|867.2|0
1630047920000|2021-08-27 07:05:20|870.3|870|870.1|868.9|870.3|870|870.1|868.9|0
1630047930000|2021-08-27 07:05:30|870|868.6|869.7|868.5|870|868.6|869.7|868.5|0
1630047940000|2021-08-27 07:05:40|869.6|868.2|869.6|868.3|869.6|868.3|869.4|868.2|0
1630047960000|2021-08-27 07:06:00|869.4|868.2|869.5|868.3|869.6|868.3|869.1|868|0
1630047990000|2021-08-27 07:06:30|869.6||869.6||869.6||869.6||0
1630048020000|2021-08-27 07:07:00|869.4|868|868.5|867.2|869.4|868.1|868.5|867.2|0
1630048030000|2021-08-27 07:07:10|868.4||868.3||868.4||868.3||0
1630048040000|2021-08-27 07:07:20|868.2|867.1|869.5|868.8|870|868.8|867.9|866|0
1630048050000|2021-08-27 07:07:30|870.2|868.7|869|867.3|870.2|870|868.9|867.3|0
1630048060000|2021-08-27 07:07:40|869.2|867.4|869.2|867.7|869.2|867.7|869.2|867.4|0
1630048070000|2021-08-27 07:07:50|869.1||868.9||869.1||868.9||0
1630048090000|2021-08-27 07:08:10|868.7|867.5|868.7|867.5|868.7|867.5|868.7|867.5|0
1630048140000|2021-08-27 07:09:00|868.5|867.3|866.6|865.7|868.5|867.3|866.6|865.7|0
1630048160000|2021-08-27 07:09:20|866.8||866.8||866.8||866.8||0
1630048170000|2021-08-27 07:09:30|866.9|865.8|866.9|865.8|867.4|865.8|866.9|865.8|0
1630048180000|2021-08-27 07:09:40|867.3|865.9|866.7|865.7|867.8|866.1|866.7|865.7|0
1630048190000|2021-08-27 07:09:50|866.5|865.3|866.1|864.9|866.5|865.3|866.1|864.6|0
1630048200000|2021-08-27 07:10:00|866|865|866.7|865.6|866.7|865.8|865.9|865|0
1630048210000|2021-08-27 07:10:10|866.6|865.7|867.2|866.1|868|866.5|866.6|865.7|0
1630048220000|2021-08-27 07:10:20|867.3|866.7|868|867.2|868|867.2|866.8|865.7|0
1630048240000|2021-08-27 07:10:40|868.2|867.3|868.9|867.5|869|867.5|868.2|867.3|0
1630048250000|2021-08-27 07:10:50|869.1|867.6|868.9|868|869.4|868|868.9|867.6|0
1630048260000|2021-08-27 07:11:00|868.4|867.8|868.1|867.6|868.4|867.8|868.1|867.5|0
1630048270000|2021-08-27 07:11:10|868.3|867.7|868.1|867.6|868.4|867.7|868|867.6|0
1630048290000|2021-08-27 07:11:30||867.7||867.7||867.7||867.7|0
1630048320000|2021-08-27 07:12:00|868|867.5|869.2|868.1|869.9|868.3|867.8|866.8|0
1630048330000|2021-08-27 07:12:10||868||868||868||868|0
1630048340000|2021-08-27 07:12:20|869.1|867.9|867.4|866.4|869.1|867.9|867|866.4|0
1630048350000|2021-08-27 07:12:30|867.3|866.5|867.2|866.5|867.3|866.6|867.2|866.4|0
1630048360000|2021-08-27 07:12:40||866.4||866.4||866.4||866.4|0
1630048370000|2021-08-27 07:12:50|867.4|866.5|867.3|866.5|867.4|866.5|867.3|866.5|0
1630048380000|2021-08-27 07:13:00||866.4||866.4||866.4||866.4|0
1630048390000|2021-08-27 07:13:10|867.4|866.5|867.7|867.1|867.7|867.1|867.4|866.5|0
1630048440000|2021-08-27 07:14:00|867.9|867.2|868.1|867.4|869.2|867.4|867.9|867.2|0
1630048450000|2021-08-27 07:14:10|868.2||868.2||868.2||868.2||0
1630048460000|2021-08-27 07:14:20|868|867|867.6|867|868|867|867.6|866.5|0
1630048470000|2021-08-27 07:14:30|867.5|866.5|868.5|867.3|869|867.7|867.5|866.4|0
1630048500000|2021-08-27 07:15:00|868.4|867.4|869.4|868.7|870|868.7|868.4|867.4|0
1630048530000|2021-08-27 07:15:30||868.6||868.6||868.6||868.6|0
1630048540000|2021-08-27 07:15:40|869.2|868.5|869.1|868.2|869.2|868.6|868.9|868.1|0
1630048550000|2021-08-27 07:15:50|869|868|868.8|867.8|869|868|868.6|867.7|0
1630048560000|2021-08-27 07:16:00|868.7|867.9|871.1|869.9|871.5|869.9|868.6|867.9|0
1630048570000|2021-08-27 07:16:10|871.3|870|871.5|870.1|871.8|870.1|871.3|870|0
1630048580000|2021-08-27 07:16:20|871.4||871.2||871.4||871.2||0
1630048590000|2021-08-27 07:16:30|871.3|870.2|872.7|871.1|873.3|871.3|871.3|870.2|0
1630048600000|2021-08-27 07:16:40|872.6||872.2||872.6||872.2||0
1630048610000|2021-08-27 07:16:50|872.1||872.1||872.1||872.1||0
1630048620000|2021-08-27 07:17:00|872|870.9|871.3|870|872|870.9|871.3|870|0
1630048630000|2021-08-27 07:17:10|871.2|869.8|871.1|870.1|871.5|870.1|871.1|869.8|0
1630048650000|2021-08-27 07:17:30|871|870|871|870|871.1|870.1|870.8|869.7|0
1630048680000|2021-08-27 07:18:00|870.9|869.9|870.6|869.6|870.9|869.9|870.6|869.6|0
1630048690000|2021-08-27 07:18:10|870.7|869.7|871.1|870.3|871.1|870.3|870.7|869.7|0
1630048710000|2021-08-27 07:18:30|871.3|870.4|871.8|870.9|872.1|870.9|871.3|870.4|0
1630048750000|2021-08-27 07:19:10|871.7|870.7|871|869.9|871.7|870.7|870.9|869.9|0
1630048760000|2021-08-27 07:19:20|870.9|869.8|870.9|869.8|870.9|869.8|870.9|869.7|0
1630048780000|2021-08-27 07:19:40|870.8|869.9|870.8|869.5|871.4|870.3|870.7|869.5|0
1630048790000|2021-08-27 07:19:50|870.7|869.6|870.8|869.6|870.9|869.6|870.6|869.6|0
1630048800000|2021-08-27 07:20:00|870.7|869.7|870.6|869.5|870.7|869.9|870.6|869.5|0
1630048810000|2021-08-27 07:20:10|870.7|869.6|870.7|869.7|870.7|869.7|870.6|869.6|0
1630048820000|2021-08-27 07:20:20|870.6||870.6||870.6||870.6||0
1630048830000|2021-08-27 07:20:30|870.8|869.8|870.5|869.7|871.3|869.9|870.5|869.7|0
1630048840000|2021-08-27 07:20:40|870.6|869.8|871.3|870.5|872|870.5|870.5|869.8|0
1630048860000|2021-08-27 07:21:00|871.2|870|870.4|869.5|871.2|870|870.2|869.5|0
1630048880000|2021-08-27 07:21:20|870.5||870.1||870.6||870||0
1630048890000|2021-08-27 07:21:30|870|869.3|869.8|869.4|870|869.4|869.7|869.1|0
1630048910000|2021-08-27 07:21:50|869.7||869.7||869.7||869.7||0
1630048920000|2021-08-27 07:22:00|869.8|869.5|869.5|868.8|869.8|869.5|869.4|868.7|0
1630048930000|2021-08-27 07:22:10|869.6|868.9|869.5|868.8|869.6|868.9|869.5|868.8|0
1630048940000|2021-08-27 07:22:20|869.6|868.9|869.4|868.8|869.6|868.9|869.4|868.8|0
1630048970000|2021-08-27 07:22:50|869.3|868.6|868.6|868|869.3|868.6|868.6|868|0
1630048980000|2021-08-27 07:23:00|868.5|867.9|868.3|867.3|868.5|867.9|868.3|867.3|0
1630048990000|2021-08-27 07:23:10|868.2|867|868.2|867|868.2|867|868.2|866.9|0
1630049010000|2021-08-27 07:23:30||867.4||867.4||867.5||867.4|0
1630049040000|2021-08-27 07:24:00|868.1|867|868.2|867.3|868.2|867.3|868.1|867|0
1630049050000|2021-08-27 07:24:10|868.1||868.1||868.1||868.1||0
1630049060000|2021-08-27 07:24:20|868.2||868.1||868.2||868.1||0
1630049070000|2021-08-27 07:24:30|868.2|867.4|868.2|867.5|868.2|867.5|868.2|867.4|0
1630049080000|2021-08-27 07:24:40|868.1|867.6|868.1|867.5|868.1|867.6|868.1|867.5|0
1630049110000|2021-08-27 07:25:10|868.2|867.6|868.5|867.8|869.5|868.5|868.2|867.6|0
1630049120000|2021-08-27 07:25:20|868.6|867.9|869.1|868.2|869.5|868.2|868.6|867.9|0
1630049140000|2021-08-27 07:25:40|869|868|868.9|868.2|869|868.3|868.9|868|0
1630049170000|2021-08-27 07:26:10|869|868.4|869.5|868.7|869.5|868.7|868.9|868.4|0
1630049180000|2021-08-27 07:26:20|869.4|868.6|869.3|868.3|869.4|868.6|869.3|868.3|0
1630049190000|2021-08-27 07:26:30|869.2|868.2|869.2|868.2|869.2|868.2|869.2|868.2|0
1630049200000|2021-08-27 07:26:40|869.1||868.8||869.1||868.8||0
1630049210000|2021-08-27 07:26:50|868.7||868.8||868.8||868.7||0
1630049220000|2021-08-27 07:27:00|868.7||868.7||868.7||868.7||0
1630049230000|2021-08-27 07:27:10|868.6|868.1|869|868.3|869.5|868.3|868.4|867.7|0
1630049240000|2021-08-27 07:27:20|868.9|868.2|868.8|868.2|868.9|868.2|868.8|868.2|0
1630049250000|2021-08-27 07:27:30|869|868.5|869.2|868.5|869.2|868.6|869|868.5|0
1630049260000|2021-08-27 07:27:40|869.1|868.3|869.1|868.5|869.2|868.5|868.3|867.5|0
1630049280000|2021-08-27 07:28:00|869.2|868.6|869.2|868.5|869.2|868.6|869.2|868.5|0
1630049290000|2021-08-27 07:28:10|869.4|868.7|869.7|868.7|869.8|869.2|869.3|868.7|0
1630049300000|2021-08-27 07:28:20||868.8||869||869||868.8|0
1630049310000|2021-08-27 07:28:30|869.6||869.6||869.6||869.6||0
1630049320000|2021-08-27 07:28:40|869.7||869.6||869.7||869.6||0
1630049330000|2021-08-27 07:28:50|869.7|869.1|869.7|869|869.7|869.1|869.7|869|0
1630049340000|2021-08-27 07:29:00|869.8|869.1|869.6|869|869.8|869.2|869.5|868.4|0
1630049360000|2021-08-27 07:29:20|869.8|869.1|869.8|869.1|869.8|869.1|869.8|869.1|0
1630049400000|2021-08-27 07:30:00|869.7|869|869.8|869|869.8|869.1|869.1|868.6|0
1630049410000|2021-08-27 07:30:10|869.7|868.9|869.7|868.9|869.7|869|869.7|868.9|0
1630049430000|2021-08-27 07:30:30|870.1|869|870|869.1|870.4|869.4|870|869|0
1630049440000|2021-08-27 07:30:40|870.1|869.3|870.4|869.5|870.4|869.5|870.1|869.3|0
1630049450000|2021-08-27 07:30:50||869.6||869.6||869.7||869.6|0
1630049460000|2021-08-27 07:31:00|870.1|869.5|870|869.5|870.1|869.5|869.8|869.5|0
1630049520000|2021-08-27 07:32:00|869.9|869.2|869.3|868.7|869.9|869.2|869.3|868.7|0
1630049530000|2021-08-27 07:32:10|869.4||869.4||869.4||869.4||0
1630049540000|2021-08-27 07:32:20||868.6||868.6||868.6||868.6|0
1630049560000|2021-08-27 07:32:40|869.5||869.5||869.5||869.5||0
1630049580000|2021-08-27 07:33:00|869.3|868.7|869.6|869.2|870.7|869.2|869.2|868.7|0
1630049590000|2021-08-27 07:33:10|870|869.3|870.2|869.2|870.9|870.1|870|869.2|0
1630049600000|2021-08-27 07:33:20|870.1|869.1|870.1|869.2|870.1|869.2|869.8|869.1|0
1630049610000|2021-08-27 07:33:30|870.2|869.3|870.3|869.6|870.5|869.6|870.2|869.3|0
1630049620000|2021-08-27 07:33:40|870.7|869.7|870.5|869.8|871.1|869.9|870.5|869.7|0
1630049640000|2021-08-27 07:34:00|870.4|869.7|870.1|869.1|870.4|869.7|870.1|869.1|0
1630049660000|2021-08-27 07:34:20|870|869.2|870|869.2|870.4|869.2|869.8|869.2|0
1630049670000|2021-08-27 07:34:30|869.9|869.1|869.9|869.1|869.9|869.1|869.9|869.1|0
1630049690000|2021-08-27 07:34:50|869.8||869.8||869.8||869.8||0
1630049700000|2021-08-27 07:35:00|869.7|868.9|869.1|868.3|869.7|868.9|869.1|868.3|0
1630049720000|2021-08-27 07:35:20|869.3|868.2|869.3|868.4|869.4|868.4|869.1|868.1|0
1630049730000|2021-08-27 07:35:30|869.5|868.5|869.5|868.6|869.6|868.6|869.5|868.5|0
1630049740000|2021-08-27 07:35:40|869.4|868.5|868.9|868.4|869.4|868.5|868.9|868.4|0
1630049760000|2021-08-27 07:36:00|868.8|868.1|868.2|867.4|868.8|868.1|868.1|867.3|0
1630049770000|2021-08-27 07:36:10|868.1|867.3|868.6|868.2|869.3|868.2|868.1|867.3|0
1630049780000|2021-08-27 07:36:20|868.8|868.6|869.3|868.6|870.1|868.8|868.8|868.6|0
1630049820000|2021-08-27 07:37:00|869.2|868.8|868.8|868|869.6|868.8|868.8|867.8|0
1630049840000|2021-08-27 07:37:20|868.7||868.5||868.8||868.5||0
1630049890000|2021-08-27 07:38:10|869|868.1|868.8|868|869.3|868.2|868.6|868|0
1630049910000|2021-08-27 07:38:30|868.6||868.6||868.6||868.6||0
1630049920000|2021-08-27 07:38:40||868.1||868.1||868.1||868.1|0
1630049930000|2021-08-27 07:38:50|868.8|868.2|869|868.4|869.6|868.4|868.8|868.2|0
1630049940000|2021-08-27 07:39:00|868.8|868.2|868.1|867.1|868.8|868.2|868.1|867|0
1630049960000|2021-08-27 07:39:20||867.2||867.3||867.3||867.2|0
1630049970000|2021-08-27 07:39:30|868|867.2|868.1|867.2|868.1|867.2|868|867.2|0
1630050000000|2021-08-27 07:40:00|868|867.1|867.9|866.8|868.1|867.1|867.7|866.7|0
1630050010000|2021-08-27 07:40:10||867.2||867.2||867.2||867.2|0
1630050020000|2021-08-27 07:40:20|868||868||868||868||0
1630050030000|2021-08-27 07:40:30|868.1|867.3|868.1|867.4|868.1|867.6|868|867.3|0
1630050040000|2021-08-27 07:40:40|868||868||868||868||0
1630050050000|2021-08-27 07:40:50|868.1||868.1||868.1||868.1||0
1630050060000|2021-08-27 07:41:00|868|867.5|868.1|867.5|868.1|867.5|868|867.5|0
1630050090000|2021-08-27 07:41:30|867.9|867.4|867.6|867.2|867.9|867.5|867.6|867.2|0
1630050100000|2021-08-27 07:41:40|867.7|867.3|868.5|867.6|868.5|867.8|867.7|867.2|0
1630050110000|2021-08-27 07:41:50||867.7||867.7||867.7||867.6|0
1630050120000|2021-08-27 07:42:00|868.7|867.8|869.4|868.7|869.8|868.7|868.7|867.8|0
1630050140000|2021-08-27 07:42:20|869.6|868.8|869.4|868.7|869.9|868.8|869.4|868.7|0
1630050180000|2021-08-27 07:43:00|869.3|868.4|868.5|867.8|869.3|868.4|868.5|867.8|0
1630050190000|2021-08-27 07:43:10|868.6|867.9|868.8|868.1|868.8|868.1|868.6|867.9|0
1630050200000|2021-08-27 07:43:20|868.7||868.7||868.7||868.7||0
1630050240000|2021-08-27 07:44:00|868.8|868.2|869.1|868.2|869.1|868.4|868.8|868.2|0
1630050250000|2021-08-27 07:44:10|869|868.1|868.8|868.1|869|868.1|868.8|868.1|0
1630050310000|2021-08-27 07:45:10|868.7||868.7||868.7||868.7||0
1630050320000|2021-08-27 07:45:20|868.6|867.9|868.5|867.7|868.6|867.9|868.5|867.7|0
1630050330000|2021-08-27 07:45:30|868.4|867.5|868.1|867.3|868.4|867.5|868.1|867.3|0
1630050340000|2021-08-27 07:45:40|868|867.2|867.7|867.2|868|867.2|867.6|866.8|0
1630050350000|2021-08-27 07:45:50|867.8|867.3|867.9|867.2|867.9|867.3|867.6|867.2|0
1630050360000|2021-08-27 07:46:00|867.8|867.3|867.9|867.2|867.9|867.3|867.8|867.2|0
1630050370000|2021-08-27 07:46:10|867.8|867|867.2|866.4|867.8|867.2|867.2|866.4|0
1630050380000|2021-08-27 07:46:20|867.3|866.5|867.1|866.5|867.4|866.6|867.1|866.5|0
1630050390000|2021-08-27 07:46:30|867|866.4|867.6|867|867.7|867.3|866.8|866.1|0
1630050400000|2021-08-27 07:46:40|867.7|867.1|867.8|867.2|868.2|867.6|867.5|867|0
1630050410000|2021-08-27 07:46:50|867.7|867.1|867.7|867.1|867.8|867.1|867.6|867|0
1630050420000|2021-08-27 07:47:00|867.6|867|867.6|867.1|867.6|867.1|867.6|867|0
1630050430000|2021-08-27 07:47:10|867.8|867.2|868.5|867.8|869|867.8|867.8|867.2|0
1630050440000|2021-08-27 07:47:20|868.4|868|869|868.4|869.1|868.4|868.4|868|0
1630050450000|2021-08-27 07:47:30|869.1|868.5|869.7|869.1|869.9|869.1|869|868.5|0
1630050460000|2021-08-27 07:47:40|869.8||869.7||870||869.7||0
1630050470000|2021-08-27 07:47:50|869.8|869.2|870.8|869.8|871.1|869.8|869.8|869.2|0
1630050480000|2021-08-27 07:48:00|870.6|870|870.6|870.2|870.6|870.2|870.4|870|0
1630050490000|2021-08-27 07:48:10|870.5|870.1|870.5|870.1|870.5|870.2|870.2|870|0
1630050500000|2021-08-27 07:48:20|870.4|870|870.5|870.1|870.5|870.3|870.2|870|0
1630050540000|2021-08-27 07:49:00|870.4|870|870.2|870|870.5|870.1|870.2|870|0
1630050550000|2021-08-27 07:49:10|870.3|870.1|870.6|870|870.6|870.3|870.3|870|0
1630050560000|2021-08-27 07:49:20||870.4||870.1||870.4||870|0
1630050570000|2021-08-27 07:49:30|870.5|870|870.6|870|870.6|870.1|870.4|870|0
1630050580000|2021-08-27 07:49:40|870.5|869.9|870.6|870.1|870.6|870.1|870.5|869.9|0
1630050600000|2021-08-27 07:50:00|870.5|869.9|869.9|869.8|870.5|870|869.9|869.4|0
1630050610000|2021-08-27 07:50:10|870|869.9|870.2|870.1|870.2|870.1|870|869.9|0
1630050620000|2021-08-27 07:50:20|870.4|870.2|870.6|870.2|870.8|870.2|870.4|870.1|0
1630050640000|2021-08-27 07:50:40|870.5||870.5||870.5||870.5||0
1630050650000|2021-08-27 07:50:50|870.4||870.4||870.4||870.4||0
1630050660000|2021-08-27 07:51:00|870.3|870.1|870.4|869.9|870.4|870.1|870.2|869.5|0
1630050670000|2021-08-27 07:51:10|870.5|870|870.7|870.1|871.1|870.2|870.5|869.8|0
1630050680000|2021-08-27 07:51:20|870.6|870|870.6|870|870.7|870|870.5|869.9|0
1630050700000|2021-08-27 07:51:40|870.5||870.5||870.5||870.5||0
1630050740000|2021-08-27 07:52:20|870.6|870.1|870.5|870|871.1|870.4|870.3|870|0
1630050750000|2021-08-27 07:52:30|870.6|870.1|870.8|870.3|871.1|870.5|870.6|870.1|0
1630050760000|2021-08-27 07:52:40|870.7||870.7||870.7||870.7||0
1630050770000|2021-08-27 07:52:50|870.6|870.2|870.5|869.9|870.6|870.2|870.5|869.8|0
1630050780000|2021-08-27 07:53:00|870.4|870|870.5|869.9|870.5|870.1|870.4|869.8|0
1630050790000|2021-08-27 07:53:10|870.4|869.8|870.4|869.8|870.5|869.9|870.2|869.8|0
1630050800000|2021-08-27 07:53:20||869.9||869.8||869.9||869.8|0
1630050810000|2021-08-27 07:53:30|870.3|869.9|870.3|869.9|870.5|869.9|870.2|869.9|0
1630050820000|2021-08-27 07:53:40|870.4|870|870.4|869.9|870.4|870.2|870.3|869.8|0
1630050830000|2021-08-27 07:53:50|870.5|870|871.6|871.1|872|871.2|870.5|870|0
1630050840000|2021-08-27 07:54:00|871.4|871|871.1|870.5|871.4|871|871.1|870.5|0
1630050850000|2021-08-27 07:54:10||870.6||870.5||870.6||870.5|0
1630050860000|2021-08-27 07:54:20|871||871||871||871||0
1630050880000|2021-08-27 07:54:40|870.9||870.9||870.9||870.9||0
1630050890000|2021-08-27 07:54:50|871|870.6|871|870.5|871.2|870.6|871|870.5|0
1630050910000|2021-08-27 07:55:10|871.4|870.6|871.9|871.2|872.4|871.2|871.4|870.6|0
1630050920000|2021-08-27 07:55:20|871.8|871.1|872.6|872|872.8|872|871.6|871.1|0
1630050930000|2021-08-27 07:55:30||871.9||871.9||871.9||871.9|0
1630050940000|2021-08-27 07:55:40|872.5||872.5||872.5||872.4||0
1630050950000|2021-08-27 07:55:50|872.6|872|872.4|872.1|872.8|872.1|872.4|872|0
1630050960000|2021-08-27 07:56:00|872.3|872|872.4|872.1|872.4|872.3|872.3|872|0
1630050990000|2021-08-27 07:56:30|872.6|872.2|872.8|872.3|873|872.3|872.3|872.1|0
1630051020000|2021-08-27 07:57:00|872.4|872.1|872.5|872|872.5|872.2|872.3|871.9|0
1630051030000|2021-08-27 07:57:10|872.4|871.9|872.2|872|872.4|872|872.1|871.3|0
1630051040000|2021-08-27 07:57:20|872.1||872.1||872.1||872.1||0
1630051050000|2021-08-27 07:57:30|872|871.7|872|871.5|872|871.7|872|871.5|0
1630051070000|2021-08-27 07:57:50|871.9|871.3|871.9|871.3|871.9|871.3|871.6|871.3|0
1630051080000|2021-08-27 07:58:00|871.8||871.8||871.8||871.8||0
1630051100000|2021-08-27 07:58:20|871.9|871.4|871.9|871.4|871.9|871.4|871.8|871.4|0
1630051110000|2021-08-27 07:58:30||871.5||871.6||871.6||871.5|0
1630051120000|2021-08-27 07:58:40|871.8|871.5|871.8|871.5|871.8|871.5|871.8|871.5|0
1630051140000|2021-08-27 07:59:00|871.7|871.3|871.3|870.7|871.7|871.3|871.2|870.7|0
1630051150000|2021-08-27 07:59:10|871.4|870.8|871.4|871.3|871.4|871.3|871.4|870.8|0
1630051160000|2021-08-27 07:59:20|871.3|871.1|871.4|870.9|871.4|871.1|871.3|870.7|0
1630051170000|2021-08-27 07:59:30|871.7|871|871.6|871|872.1|871.2|871.4|870.9|0
1630051180000|2021-08-27 07:59:40||870.9||870.9||870.9||870.9|0
1630051240000|2021-08-27 08:00:40|872.1|871|872.2|871.5|872.6|871.5|871.8|871|0
1630051250000|2021-08-27 08:00:50|872.1|871.4|872.2|871.6|872.4|871.7|871.9|871.2|0
1630051270000|2021-08-27 08:01:10|871.9|871.5|872.1|871.4|872.4|871.6|871.7|871.2|0
1630051280000|2021-08-27 08:01:20|871.9|871.3|871.8|871.2|871.9|871.3|871.8|871.2|0
1630051320000|2021-08-27 08:02:00|871.6|871.1|871.6|870.9|871.8|871.1|871.6|870.9|0
1630051330000|2021-08-27 08:02:10|871.5|871|871.4|871|871.5|871|871.4|871|0
1630051340000|2021-08-27 08:02:20|871.5|871.1|871.9|871.3|872.4|871.7|871.5|871.1|0
1630051350000|2021-08-27 08:02:30|871.8|871.4|872.1|871.7|872.4|871.7|871.8|871.4|0
1630051360000|2021-08-27 08:02:40|872|871.6|872.1|871.5|872.2|871.6|871.9|871.4|0
1630051370000|2021-08-27 08:02:50|872.2||872.2||872.2||872.2||0
1630051380000|2021-08-27 08:03:00|872|871.4|871.8|871.4|872|871.4|871.8|871.4|0
1630051390000|2021-08-27 08:03:10|871.9|871.3|871.6|871|872|871.4|871.5|871|0
1630051400000|2021-08-27 08:03:20|871.5|871.1|871.4|871|871.5|871.1|871.4|871|0
1630051410000|2021-08-27 08:03:30|871.3||871.4||871.4||871.2||0
1630051430000|2021-08-27 08:03:50|871.3|870.9|871.1|870.4|871.3|870.9|871.1|870.4|0
1630051440000|2021-08-27 08:04:00|871||870.9||871||870.9||0
1630051450000|2021-08-27 08:04:10|871|870.5|870.9|870.6|871|870.7|870.9|870.4|0
1630051470000|2021-08-27 08:04:30|871|870.7|870.8|870.4|871.2|871|870.8|870.4|0
1630051490000|2021-08-27 08:04:50|871||870.8||871||870.8||0
1630051500000|2021-08-27 08:05:00|870.7|870.3|869.3|869|870.7|870.3|869.3|869|0
1630051510000|2021-08-27 08:05:10|869.2|868.8|868.7|868.3|869.2|868.8|868.6|868|0
1630051520000|2021-08-27 08:05:20|868.8|868.1|868.8|868.2|869|868.3|868.4|867.9|0
1630051530000|2021-08-27 08:05:30|868.7|868.1|868.5|867.9|868.7|868.1|868.5|867.8|0
1630051540000|2021-08-27 08:05:40|868.4|867.8|868.2|867.7|868.4|867.9|868.2|867.7|0
1630051560000|2021-08-27 08:06:00|868.1|867.6|868|867.4|868.3|867.6|867.9|867.3|0
1630051570000|2021-08-27 08:06:10|868.2|867.5|868.2|867.5|868.3|867.8|868|867.5|0
1630051580000|2021-08-27 08:06:20||867.6||867.6||867.6||867.6|0
1630051590000|2021-08-27 08:06:30||867.5||867.5||867.6||867.5|0
1630051600000|2021-08-27 08:06:40|868.1|867.4|867.8|867.3|868.1|867.4|867.5|867.2|0
1630051610000|2021-08-27 08:06:50|867.7|867.2|867.7|867.1|867.7|867.2|867.7|867|0
1630051620000|2021-08-27 08:07:00|867.6|867|867.6|867|867.6|867|867.6|867|0
1630051630000|2021-08-27 08:07:10|867.5|867.2|867.6|867.1|867.6|867.2|867.5|867|0
1630051640000|2021-08-27 08:07:20||867||867.1||867.2||867|0
1630051650000|2021-08-27 08:07:30|867.7|867.2|867.7|867.2|867.7|867.5|867.7|867.1|0
1630051680000|2021-08-27 08:08:00|867.9|867.3|867.5|867|867.9|867.6|867.3|867|0
1630051690000|2021-08-27 08:08:10|867.3|866.9|867.3|866.6|867.3|866.9|866.9|866.4|0
1630051700000|2021-08-27 08:08:20||866.7||866.8||866.9||866.7|0
1630051710000|2021-08-27 08:08:30|867.2|866.9|867.3|866.9|867.3|866.9|867.2|866.9|0
1630051720000|2021-08-27 08:08:40|867.2|866.8|867.3|866.4|867.3|866.8|866.9|866.3|0
1630051730000|2021-08-27 08:08:50|867.2||867.2||867.2||867.2||0
1630051740000|2021-08-27 08:09:00||866.5||866.6||866.6||866.5|0
1630051750000|2021-08-27 08:09:10|867.1|866.5|866.7|866.1|867.1|866.5|866.7|866|0
1630051760000|2021-08-27 08:09:20|866.6|866|866.9|866.2|867.3|867.1|866.5|866|0
1630051770000|2021-08-27 08:09:30|866.8|866.1|866.9|866.3|867.2|866.8|866.4|866|0
1630051800000|2021-08-27 08:10:00|866.8|866.2|866.9|866.2|866.9|866.2|866.8|866.1|0
1630051810000|2021-08-27 08:10:10|866.8|866.1|866.7|866.1|866.8|866.1|866.6|866|0
1630051820000|2021-08-27 08:10:20|866.6|865.9|866.2|865.5|866.6|865.9|866.2|865.5|0
1630051840000|2021-08-27 08:10:40|866.4|865.6|866.1|865.6|866.4|865.7|865.9|865.6|0
1630051850000|2021-08-27 08:10:50||865.7||865.7||865.7||865.7|0
1630051860000|2021-08-27 08:11:00|866|865.6|866.2|865.9|866.6|866.1|865.5|865|0
1630051870000|2021-08-27 08:11:10|866.1|865.8|865.7|865.3|866.2|865.8|865.7|865|0
1630051880000|2021-08-27 08:11:20|865.6|865.1|865.3|864.7|865.7|865.1|864.7|864.3|0
1630051890000|2021-08-27 08:11:30|865.5|864.8|865.7|865.5|866.2|865.7|865.4|864.8|0
1630051900000|2021-08-27 08:11:40|866|865.6|866|865.5|866.2|865.6|865.8|865.3|0
1630051910000|2021-08-27 08:11:50|865.8|865.4|865.9|865.6|866.2|865.6|865.8|865.4|0
1630051920000|2021-08-27 08:12:00|865.8|865.5|866.2|865.8|866.2|866|865.8|865.4|0
1630051930000|2021-08-27 08:12:10|866.5|865.9|866.6|866.1|866.9|866.3|866.5|865.9|0
1630051950000|2021-08-27 08:12:30|866.5|866|866.5|866.1|866.5|866.1|866.5|865.9|0
1630051970000|2021-08-27 08:12:50|866.6|866.2|867.4|866.9|867.7|867|866.6|866.2|0
1630051980000|2021-08-27 08:13:00|867.3|866.8|866.8|866.3|867.3|866.8|866.7|866.2|0
1630052000000|2021-08-27 08:13:20|867|866.4|867|866.5|867.1|866.5|866.9|866.4|0
1630052010000|2021-08-27 08:13:30|866.9|866.4|866.9|866.4|866.9|866.4|866.6|866.2|0
1630052020000|2021-08-27 08:13:40|867.2|866.5|866.6|866.2|867.2|866.6|866.3|866.1|0
1630052030000|2021-08-27 08:13:50||866.3||866.3||866.3||866.3|0
1630052040000|2021-08-27 08:14:00|866.7|866.2|866.7|866.4|866.7|866.5|866.7|866.2|0
1630052050000|2021-08-27 08:14:10|866.6|866.3|866.4|865.8|866.6|866.3|866.1|865.8|0
1630052060000|2021-08-27 08:14:20|866.6|865.9|866.5|865.9|866.6|865.9|866.5|865.9|0
1630052080000|2021-08-27 08:14:40||866||866||866||866|0
1630052090000|2021-08-27 08:14:50|866.4||866.5||866.5||866.4||0
1630052100000|2021-08-27 08:15:00||866.1||866.1||866.2||866.1|0
1630052110000|2021-08-27 08:15:10||866.2||866.2||866.2||866.2|0
1630052120000|2021-08-27 08:15:20|866.6|866.3|866.7|866.2|867|866.8|866.5|866.1|0
1630052130000|2021-08-27 08:15:30|866.6|866.1|866.8|866.2|866.8|866.2|866.5|866.1|0
1630052140000|2021-08-27 08:15:40|866.9|866.3|867.5|867.3|868.1|867.3|866.9|866.3|0
1630052150000|2021-08-27 08:15:50|867.6|867.1|868|867.5|868.5|867.7|867.6|867.1|0
1630052160000|2021-08-27 08:16:00|867.9|867.4|867.7|867.1|867.9|867.4|867.6|867.1|0
1630052180000|2021-08-27 08:16:20|867.5|867|867.3|867.2|867.7|867.2|867.3|866.9|0
1630052190000|2021-08-27 08:16:30|867.7|867.3|867.3|867.2|867.8|867.3|867.3|867.2|0
1630052200000|2021-08-27 08:16:40|867.5||867.5||867.5||867.5||0
1630052210000|2021-08-27 08:16:50|867.7|867.3|867.7|867.3|868.1|867.6|867.6|867.2|0
1630052220000|2021-08-27 08:17:00|867.6|867.4|867.3|866.8|867.6|867.5|867.1|866.7|0
1630052230000|2021-08-27 08:17:10|867.2|866.7|867.2|866.9|867.5|866.9|867.2|866.6|0
1630052240000|2021-08-27 08:17:20|867.1|866.8|867.1|866.8|867.1|866.9|867.1|866.8|0
1630052250000|2021-08-27 08:17:30|867|866.6|867|866.4|867|866.8|866.8|866.3|0
1630052280000|2021-08-27 08:18:00|866.9|866.3|866.7|866.2|866.9|866.4|866.7|866.2|0
1630052290000|2021-08-27 08:18:10|866.6|866.1|866.8|866.3|866.8|866.3|866.4|865.8|0
1630052310000|2021-08-27 08:18:30|866.6|866.2|866.4|865.9|866.6|866.2|866.3|865.8|0
1630052320000|2021-08-27 08:18:40|866.3|865.8|866.4|865.9|866.4|865.9|866.3|865.8|0
1630052340000|2021-08-27 08:19:00|866.3|865.8|866.2|865.7|866.4|865.9|866.2|865.7|0
1630052350000|2021-08-27 08:19:10|866.1|865.6|865.6|865|866.1|865.6|865.6|865|0
1630052360000|2021-08-27 08:19:20|865.5|865.1|865.5|865|865.7|865.1|865.3|865|0
1630052370000|2021-08-27 08:19:30|865.4|865.1|865.9|865.5|866.1|865.6|865.4|865|0
1630052380000|2021-08-27 08:19:40|865.8|865.4|865.7|865.2|865.8|865.4|865.6|865.1|0
1630052390000|2021-08-27 08:19:50|865.8|865.3|866.2|865.6|866.5|865.6|865.7|865.3|0
1630052400000|2021-08-27 08:20:00|866.1|865.5|865.9|865.4|866.1|865.5|865.9|865.3|0
1630052410000|2021-08-27 08:20:10|866.1||866||866.1||866||0
1630052420000|2021-08-27 08:20:20|865.9|865.3|865.6|865|865.9|865.3|865.6|865|0
1630052440000|2021-08-27 08:20:40|865.5|864.9|865|864.4|865.5|864.9|864.9|864.1|0
1630052450000|2021-08-27 08:20:50|865.1|864.6|865.1|864.9|865.4|865.1|865.1|864.6|0
1630052460000|2021-08-27 08:21:00|865|864.7|865.6|865.3|865.7|865.3|865|864.6|0
1630052470000|2021-08-27 08:21:10|865.7|865.4|866|865.3|866.1|865.6|865.7|865.3|0
1630052480000|2021-08-27 08:21:20||865.4||865.5||865.5||865.3|0
1630052490000|2021-08-27 08:21:30|866.1|865.6|866.3|865.6|866.5|865.6|866.1|865.6|0
1630052510000|2021-08-27 08:21:50|865.9|865.7|865.9|865.8|865.9|865.8|865.9|865.7|0
1630052520000|2021-08-27 08:22:00|866.3|865.7|865.5|865|866.3|865.7|865.5|865|0
1630052530000|2021-08-27 08:22:10|865.7|865.1|865.8|865.1|865.9|865.2|865.7|865.1|0
1630052540000|2021-08-27 08:22:20|865.9|865.2|865.2|864.7|866|865.5|865.2|864.7|0
1630052550000|2021-08-27 08:22:30|865.1|864.8|865.2|864.7|865.2|864.8|865.1|864.7|0
1630052560000|2021-08-27 08:22:40|865.1|864.8|865.1|864.6|865.1|864.8|865.1|864.6|0
1630052570000|2021-08-27 08:22:50|865|864.5|865.1|864.6|865.4|865.2|864.9|864.2|0
1630052580000|2021-08-27 08:23:00|865|864.5|865|864.7|865.1|864.7|865|864.5|0
1630052590000|2021-08-27 08:23:10|864.9|864.6|865.1|864.7|865.1|864.8|864.9|864.5|0
1630052640000|2021-08-27 08:24:00|865.4|864.8|865.3|864.8|865.9|865.5|865.3|864.7|0
1630052650000|2021-08-27 08:24:10||864.7||864.7||864.7||864.7|0
1630052660000|2021-08-27 08:24:20|865.2|864.6|864.9|864.3|865.2|864.6|864.9|864.2|0
1630052670000|2021-08-27 08:24:30|865|864.4|865.2|864.8|865.6|864.9|865|864.4|0
1630052680000|2021-08-27 08:24:40|865.1|864.7|865.2|864.5|865.4|864.7|865|864.4|0
1630052690000|2021-08-27 08:24:50|865.3|864.6|865.4|864.8|865.4|864.8|865.3|864.6|0
1630052700000|2021-08-27 08:25:00|865.3|864.7|865|864.5|865.3|864.7|865|864.5|0
1630052710000|2021-08-27 08:25:10|864.9|864.4|864.9|864.4|864.9|864.4|864.9|864.4|0
1630052720000|2021-08-27 08:25:20|864.8||864.9||864.9||864.7||0
1630052730000|2021-08-27 08:25:30||864.5||864.4||864.5||864.4|0
1630052740000|2021-08-27 08:25:40|865|864.5|864.9|864.4|865.1|865|864.8|864.4|0
1630052750000|2021-08-27 08:25:50|865.1|864.5|864.7|864.2|865.1|864.7|864.6|864.2|0
1630052760000|2021-08-27 08:26:00|864.6|864.3|864.6|864.2|864.7|864.3|864.6|864.1|0
1630052770000|2021-08-27 08:26:10|864.5|864.3|865.4|864.9|866.1|865.6|864.4|864.1|0
1630052780000|2021-08-27 08:26:20||864.8||864.7||864.8||864.6|0
1630052790000|2021-08-27 08:26:30||864.8||864.9||864.9||864.8|0
1630052800000|2021-08-27 08:26:40|865.5|865|865.6|865|865.8|865.3|865.5|864.9|0
1630052810000|2021-08-27 08:26:50|865.7|865.2|865.6|864.9|867.2|866.1|865.6|864.9|0
1630052830000|2021-08-27 08:27:10|865.5||865.3||865.5||865.3||0
1630052840000|2021-08-27 08:27:20|865.2|864.7|865.1|864.8|865.2|864.8|865.1|864.4|0
1630052850000|2021-08-27 08:27:30|865.2|864.9|865.4|864.9|865.4|865|865.2|864.8|0
1630052860000|2021-08-27 08:27:40|865.3|864.8|865.3|864.8|865.4|864.8|865.3|864.8|0
1630052870000|2021-08-27 08:27:50|865.2||865.2||865.3||865.2||0
1630052880000|2021-08-27 08:28:00|865.1|864.6|865|864.8|865.1|864.8|864.9|864.4|0
1630052890000|2021-08-27 08:28:10|865.1|864.9|865.1|864.8|865.2|865|865|864.8|0
1630052910000|2021-08-27 08:28:30|865|864.6|865.3|864.8|865.6|865|864.8|864.1|0
1630052930000|2021-08-27 08:28:50|865.2|864.7|864.8|864.3|865.2|864.7|864.8|864.2|0
1630052950000|2021-08-27 08:29:10|864.7|864.2|864.5|864|864.7|864.2|864.2|864|0
1630052960000|2021-08-27 08:29:20|864.4|864.1|864.3|863.7|864.4|864.1|864.1|863.5|0
1630052970000|2021-08-27 08:29:30|864.2|863.5|864.2|863.6|864.2|863.6|864.2|863.5|0
1630053000000|2021-08-27 08:30:00|864.1|863.7|864.2|863.7|864.2|863.7|864.1|863.7|0
1630053010000|2021-08-27 08:30:10|864.3|863.8|864.2|863.8|864.3|864.1|864.2|863.8|0
1630053020000|2021-08-27 08:30:20|864.1|863.9|863.8|863.3|864.1|863.9|863.8|863.3|0
1630053030000|2021-08-27 08:30:30|863.7|863.5|863.4|863|863.7|863.5|863.4|863|0
1630053040000|2021-08-27 08:30:40|863.5|863.1|863.6|863.1|863.9|863.3|863.5|863|0
1630053050000|2021-08-27 08:30:50|863.5|863|863.5|863|863.5|863|863.5|863|0
1630053060000|2021-08-27 08:31:00|863.4||863.4||863.4||863.4||0
1630053070000|2021-08-27 08:31:10|863.3|862.8|863|862.5|863.3|862.8|862.9|862.3|0
1630053080000|2021-08-27 08:31:20|862.9|862.6|862.9|862.4|862.9|862.6|862.9|862.4|0
1630053090000|2021-08-27 08:31:30|862.8|862.5|862.9|862.4|863|862.5|862.3|862|0
1630053100000|2021-08-27 08:31:40|863|862.3|862.9|862.3|863|862.3|862.8|862.2|0
1630053120000|2021-08-27 08:32:00|862.8|862.2|862.7|862.1|862.8|862.2|862.5|862|0
1630053130000|2021-08-27 08:32:10|862.6|862|862.3|862|862.6|862|862.3|861.7|0
1630053140000|2021-08-27 08:32:20|862.2|861.8|862.1|862|862.3|862|862.1|861.6|0
1630053150000|2021-08-27 08:32:30|862.2|861.9|862.9|862.4|863|862.4|862.2|861.9|0
1630053160000|2021-08-27 08:32:40||862.5||862.5||862.5||862.4|0
1630053170000|2021-08-27 08:32:50||862.4||862.4||862.5||862.4|0
1630053180000|2021-08-27 08:33:00|862.7|862.5|862.6|862.3|862.7|862.5|862.6|862.2|0
1630053210000|2021-08-27 08:33:30|862.5|862.1|862.6|862.4|863|862.5|862.3|862|0
1630053220000|2021-08-27 08:33:40|862.5|862.3|862.5|862.1|862.5|862.3|862.3|862|0
1630053230000|2021-08-27 08:33:50|862.4|862|862|861.4|862.4|862|861.7|861.2|0
1630053240000|2021-08-27 08:34:00|861.9|861.3|861.9|861.4|861.9|861.4|861.8|861.1|0
1630053260000|2021-08-27 08:34:20|862.1|861.7|862.4|861.8|862.7|862.2|861.9|861.7|0
1630053270000|2021-08-27 08:34:30|862.2|861.7|862.2|861.7|862.2|861.7|862.2|861.7|0
1630053280000|2021-08-27 08:34:40|862.4|861.8|862.4|862.1|862.4|862.1|862.4|861.7|0
1630053290000|2021-08-27 08:34:50|862.3||862.4||862.4||862.3||0
1630053300000|2021-08-27 08:35:00|862.6|862.2|862.9|862.5|863|862.6|862.6|862.1|0
1630053320000|2021-08-27 08:35:20|863|862.6|863.2|862.9|863.6|862.9|863|862.6|0
1630053330000|2021-08-27 08:35:30||863||863||863.1||863|0
1630053350000|2021-08-27 08:35:50|863.4|863.1|863.4|863.1|864|863.2|863.1|863|0
1630053360000|2021-08-27 08:36:00|863.3|863|863.2|862.7|863.3|863|862.9|862.4|0
1630053370000|2021-08-27 08:36:10||862.8||862.7||862.9||862.6|0
1630053380000|2021-08-27 08:36:20||862.8||862.9||862.9||862.8|0
1630053390000|2021-08-27 08:36:30|863.3|863|863.6|863.1|863.7|863.5|863.3|862.9|0
1630053400000|2021-08-27 08:36:40|863.5|863.2|863.6|863.2|863.7|863.2|863.5|863.1|0
1630053410000|2021-08-27 08:36:50|863.7|863.1|863.8|863.5|864.2|863.5|863.7|863.1|0
1630053420000|2021-08-27 08:37:00||863.3||863.4||863.4||863.3|0
1630053430000|2021-08-27 08:37:10|863.9|863.5|864.2|863.6|864.7|864.1|863.9|863.5|0
1630053440000|2021-08-27 08:37:20||863.5||863.6||863.6||863.5|0
1630053450000|2021-08-27 08:37:30|864.1|863.5|864|863.5|864.1|863.5|864|863.5|0
1630053480000|2021-08-27 08:38:00|863.9||863.6||864||863.6||0
1630053500000|2021-08-27 08:38:20|863.8|863.4|863.7|863.2|863.9|863.4|863.6|863.1|0
1630053510000|2021-08-27 08:38:30|863.6|863.1|863.6|863.3|863.7|863.5|863.4|863|0
1630053520000|2021-08-27 08:38:40|863.7|863.4|863.9|863.5|864.3|863.7|863.7|863.2|0
1630053530000|2021-08-27 08:38:50|864|863.6|864|863.6|864|863.6|864|863.6|0
1630053540000|2021-08-27 08:39:00|863.9|863.5|863.9|863.5|863.9|863.5|863.9|863.5|0
1630053550000|2021-08-27 08:39:10|863.8|863.3|863|862.5|863.8|863.3|863|862.4|0
1630053560000|2021-08-27 08:39:20|862.9|862.4|862.8|862.3|862.9|862.4|862.8|862.2|0
1630053570000|2021-08-27 08:39:30|862.7|862.2|862.6|862.1|862.7|862.2|862.5|862|0
1630053580000|2021-08-27 08:39:40|862.5|862|862.8|862.3|863|862.6|862.5|862|0
1630053600000|2021-08-27 08:40:00|862.9|862.4|863|862.7|863.3|862.9|862.9|862.4|0
1630053610000|2021-08-27 08:40:10|863.1|862.8|863.6|862.8|863.7|863.1|863.1|862.8|0
1630053620000|2021-08-27 08:40:20|863.5|862.9|863.9|863.3|864|863.3|863.5|862.9|0
1630053630000|2021-08-27 08:40:30|864|863.4|864.1|863.6|864.3|863.6|864|863.4|0
1630053660000|2021-08-27 08:41:00|864|863.5|863.9|863.5|864.1|863.8|863.7|863.5|0
1630053670000|2021-08-27 08:41:10|863.7|863.3|863.6|863.1|863.7|863.3|863.6|863.1|0
1630053680000|2021-08-27 08:41:20|863.5|863|863.5|863|863.5|863.1|863.5|863|0
1630053690000|2021-08-27 08:41:30|863.4|863.1|863.1|862.7|863.4|863.1|863.1|862.5|0
1630053700000|2021-08-27 08:41:40|863.3|862.8|863.3|862.7|863.3|862.8|863.3|862.7|0
1630053710000|2021-08-27 08:41:50|863.2||863.2||863.2||863.2||0
1630053720000|2021-08-27 08:42:00|863.1|862.5|864.1|863.6|864.2|863.6|863.1|862.5|0
1630053740000|2021-08-27 08:42:20|864|863.7|863.9|863.2|864.8|864.2|863.9|863.1|0
1630053750000|2021-08-27 08:42:30|863.8|863.1|863.8|863|863.8|863.1|863.8|863|0
1630053770000|2021-08-27 08:42:50|863.6||863.6||863.6||863.5||0
1630053780000|2021-08-27 08:43:00|863.5|862.9|863.4|862.9|863.5|863.1|863.2|862.7|0
1630053800000|2021-08-27 08:43:20|863.5|863|863.6|863.5|863.8|863.5|863.5|863|0
1630053810000|2021-08-27 08:43:30|863.5|863.3|863.5|863|863.6|863.3|863.5|863|0
1630053840000|2021-08-27 08:44:00|863.4||863.4||863.4||863.4||0
1630053850000|2021-08-27 08:44:10|863.3|862.9|863.3|862.8|863.4|862.9|863|862.5|0
1630053870000|2021-08-27 08:44:30|863.4|863|863.4|863.3|863.4|863.3|863.4|863|0
1630053880000|2021-08-27 08:44:40|863.5|863.4|863.6|863.1|863.9|863.5|863.5|863|0
1630053900000|2021-08-27 08:45:00|863.7|863.2|864.1|863.6|864.1|863.7|863.7|863.2|0
1630053930000|2021-08-27 08:45:30|864|863.7|864.3|863.7|864.3|863.7|864|863.7|0
1630053960000|2021-08-27 08:46:00|864.2||864.1||864.2||864.1||0
1630053970000|2021-08-27 08:46:10|864.2|863.8|864.2|864|864.2|864.1|864.2|863.8|0
1630053980000|2021-08-27 08:46:20||863.9||864||864||863.9|0
1630053990000|2021-08-27 08:46:30|864.1|863.8|864.1|863.6|864.2|863.8|863.9|863.6|0
1630054000000|2021-08-27 08:46:40||863.7||863.9||863.9||863.7|0
1630054020000|2021-08-27 08:47:00|864.2|864|864.9|864.3|865|864.3|864.2|864|0
1630054040000|2021-08-27 08:47:20|864.8||864.8||864.8||864.8||0
1630054070000|2021-08-27 08:47:50|864.9|864.4|864.8|864.5|865.2|864.7|864.7|864.3|0
1630054090000|2021-08-27 08:48:10|864.7|864.4|864.8|864.5|864.9|864.7|864.7|864.3|0
1630054100000|2021-08-27 08:48:20|864.7|864.4|864.7|864.5|864.7|864.5|864.7|864.4|0
1630054110000|2021-08-27 08:48:30|864.6|864.4|864.7|864.4|864.7|864.4|864.6|864.4|0
1630054130000|2021-08-27 08:48:50||864.5||864.5||864.5||864.5|0
1630054140000|2021-08-27 08:49:00|864.8|864.4|865.3|864.8|865.6|865|864.8|864.4|0
1630054150000|2021-08-27 08:49:10|865||865||865||865||0
1630054160000|2021-08-27 08:49:20|865.2|864.9|865.5|865|865.5|865|865.2|864.8|0
1630054170000|2021-08-27 08:49:30||864.9||864.9||865||864.9|0
1630054180000|2021-08-27 08:49:40|865.3||865.3||865.3||865.3||0
1630054190000|2021-08-27 08:49:50||864.8||864.9||864.9||864.8|0
1630054200000|2021-08-27 08:50:00|865.2|864.8|865.2|864.8|865.3|864.8|865.2|864.8|0
1630054210000|2021-08-27 08:50:10|865.3|864.9|865.7|865.1|865.8|865.2|865.3|864.8|0
1630054220000|2021-08-27 08:50:20|865.5|865.2|865.3|864.8|865.5|865.3|865.3|864.7|0
1630054230000|2021-08-27 08:50:30|865.2|864.7|865.7|865|865.8|865|865.2|864.7|0
1630054240000|2021-08-27 08:50:40|865.5|865.1|865.9|865.4|866|865.4|865.5|865.1|0
1630054250000|2021-08-27 08:50:50|866|865.5|866|865.5|866|865.5|866|865.5|0
1630054270000|2021-08-27 08:51:10|866.1|865.6|866.1|865.7|866.5|865.8|866.1|865.6|0
1630054300000|2021-08-27 08:51:40|866|865.8|865.9|865.7|866.1|865.8|865.9|865.7|0
1630054310000|2021-08-27 08:51:50|866|865.8|866|865.9|866|865.9|866|865.8|0
1630054320000|2021-08-27 08:52:00|866.1|866|866.9|866.2|867|866.2|866.1|866|0
1630054330000|2021-08-27 08:52:10|866.8||866.7||866.8||866.7||0
1630054340000|2021-08-27 08:52:20|866.6|866.1|866.7|866.1|866.8|866.3|866.6|866.1|0
1630054350000|2021-08-27 08:52:30||866.3||866.3||866.3||866.3|0
1630054360000|2021-08-27 08:52:40|866.4|866.4|867.2|866.6|867.2|866.6|866.4|866.4|0
1630054370000|2021-08-27 08:52:50|867.1||867||867.1||867||0
1630054380000|2021-08-27 08:53:00|866.9|866.7|867|866.6|867|866.9|866.8|866.6|0
1630054390000|2021-08-27 08:53:10||866.7||866.7||866.7||866.7|0
1630054400000|2021-08-27 08:53:20|866.9|866.8|866.5|866.3|867|866.8|866.5|866.3|0
1630054410000|2021-08-27 08:53:30|866.6||866.6||866.6||866.6||0
1630054420000|2021-08-27 08:53:40|866.5|866.1|866.1|865.7|866.5|866.3|866.1|865.5|0
1630054430000|2021-08-27 08:53:50|866.2|865.8|866.3|865.7|866.4|866|866.2|865.7|0
1630054440000|2021-08-27 08:54:00|866.4|866|866.1|865.5|866.4|866.1|866.1|865.5|0
1630054450000|2021-08-27 08:54:10|866.2|865.6|866|865.6|866.2|865.8|865.9|865.3|0
1630054460000|2021-08-27 08:54:20||865.7||865.6||865.7||865.5|0
1630054470000|2021-08-27 08:54:30|865.9|865.5|865.9|865.4|865.9|865.5|865.9|865.3|0
1630054480000|2021-08-27 08:54:40|866|865.5|865.9|865.5|866|865.5|865.9|865.4|0
1630054500000|2021-08-27 08:55:00|866|865.6|865.9|865.3|866|865.8|865.9|865.3|0
1630054530000|2021-08-27 08:55:30|865.8||865.8||865.8||865.8||0
1630054540000|2021-08-27 08:55:40|865.7|865.1|865.4|865|865.7|865.2|865.4|865|0
1630054560000|2021-08-27 08:56:00|865.3|865.1|865.5|865|865.6|865.4|865.2|864.9|0
1630054570000|2021-08-27 08:56:10|865.4||865.5||865.5||865.4||0
1630054590000|2021-08-27 08:56:30|865.6|865.2|866.1|865.6|866.3|865.6|865.6|865.2|0
1630054610000|2021-08-27 08:56:50|866||866||866||866||0
1630054620000|2021-08-27 08:57:00|865.9|865.4|865.6|865|865.9|865.4|865.6|865|0
1630054640000|2021-08-27 08:57:20|865.7|865.1|865.6|865.2|865.8|865.2|865.6|865.1|0
1630054650000|2021-08-27 08:57:30|865.5|865.1|865.4|865|865.6|865.2|865.2|864.7|0
1630054660000|2021-08-27 08:57:40|865.6|865.1|865.6|865|865.6|865.2|865.5|865|0
1630054670000|2021-08-27 08:57:50|865.5|864.9|865.4|864.8|865.5|864.9|865.3|864.8|0
1630054680000|2021-08-27 08:58:00|865.3|864.7|865.3|864.8|865.3|864.8|865.3|864.7|0
1630054700000|2021-08-27 08:58:20|865.4|864.9|865.5|865.2|865.7|865.6|865.4|864.9|0
1630054710000|2021-08-27 08:58:30|865.9|865.3|865.6|865.2|865.9|865.3|865.6|865.2|0
1630054740000|2021-08-27 08:59:00|865.5|865.1|865.3|865|865.5|865.2|865.3|865|0
1630054750000|2021-08-27 08:59:10|865.2||865.2||865.2||865.2||0
1630054780000|2021-08-27 08:59:40|865.3|865.1|865.4|865|865.4|865.3|865.3|865|0
1630054790000|2021-08-27 08:59:50|865.7|865.2|865.8|865.4|865.9|865.4|865.7|865.1|0
1630054810000|2021-08-27 09:00:10|865.9|865.5|865.9|865.3|865.9|865.6|865.7|865.2|0
1630054820000|2021-08-27 09:00:20|865.8|865.2|865.8|865.2|865.8|865.2|865.8|865.1|0
1630054830000|2021-08-27 09:00:30||865.1||865.1||865.1||865|0
1630054840000|2021-08-27 09:00:40||865||865||865||865|0
1630054860000|2021-08-27 09:01:00||865.1||865.1||865.1||865.1|0
1630054910000|2021-08-27 09:01:50|865.7|865|865.2|864.7|865.7|865|865.2|864.7|0
1630054930000|2021-08-27 09:02:10||864.8||864.7||864.8||864.7|0
1630054940000|2021-08-27 09:02:20|865.3|864.8|865.9|865.3|866|865.4|865.3|864.8|0
1630054980000|2021-08-27 09:03:00|865.8|865.2|865.7|865.3|865.8|865.3|865.7|865.2|0
1630054990000|2021-08-27 09:03:10||865.2||865.2||865.2||865.2|0
1630055010000|2021-08-27 09:03:30|865.6||865.5||865.6||865.5||0
1630055020000|2021-08-27 09:03:40|865.6||865.6||865.6||865.6||0
1630055030000|2021-08-27 09:03:50|865.5|865.3|865.6|865.3|865.6|865.3|865.5|865.3|0
1630055040000|2021-08-27 09:04:00||865.2||865.2||865.2||865.2|0
1630055050000|2021-08-27 09:04:10||865.3||865.2||865.3||865.2|0
1630055060000|2021-08-27 09:04:20||865.3||865.3||865.3||865.2|0
1630055070000|2021-08-27 09:04:30||865.2||865.2||865.3||865.2|0
1630055080000|2021-08-27 09:04:40||865.3||865.2||865.3||865.2|0
1630055090000|2021-08-27 09:04:50|865.5||865.5||865.5||865.5||0
1630055100000|2021-08-27 09:05:00|865.4|865.1|865.1|864.7|865.5|865.3|865|864.7|0
1630055110000|2021-08-27 09:05:10|865.2|864.8|866|865.5|866|865.5|865.1|864.8|0
1630055120000|2021-08-27 09:05:20|866.1|865.6|866.7|865.8|866.7|865.8|866.1|865.6|0
1630055130000|2021-08-27 09:05:30|866.8|865.9|867|866.5|867.1|866.5|866.7|865.9|0
1630055140000|2021-08-27 09:05:40|867.1|866.6|867.2|866.8|867.2|866.8|867.1|866.6|0
1630055150000|2021-08-27 09:05:50|867.1|866.7|867.2|866.7|867.2|866.7|867.1|866.5|0
1630055160000|2021-08-27 09:06:00|867.1|866.6|867.1|866.5|867.1|866.6|867.1|866.5|0
1630055170000|2021-08-27 09:06:10||866.4||866.3||866.4||866.3|0
1630055240000|2021-08-27 09:07:20|866.9|866.2|866.7|866.2|866.9|866.2|866.7|866.1|0
1630055250000|2021-08-27 09:07:30||866.3||866.2||866.3||866.2|0
1630055260000|2021-08-27 09:07:40||866.3||866.3||866.3||866.3|0
1630055280000|2021-08-27 09:08:00|866.6|866.2|866.5|866.2|866.6|866.2|866.4|865.8|0
1630055290000|2021-08-27 09:08:10|866.6||866.6||866.6||866.6||0
1630055300000|2021-08-27 09:08:20||866.3||866.3||866.3||866.3|0
1630055310000|2021-08-27 09:08:30|866.7|866.4|866.9|866.3|867.1|866.5|866.7|866.3|0
1630055320000|2021-08-27 09:08:40|866.8|866.2|866.5|866.2|866.8|866.3|866.5|866.2|0
1630055330000|2021-08-27 09:08:50|866.6||866.7||866.7||866.6||0
1630055340000|2021-08-27 09:09:00||866.3||866.3||866.3||866.3|0
1630055360000|2021-08-27 09:09:20|866.6|866.2|866.4|866.1|866.6|866.2|866.4|865.9|0
1630055370000|2021-08-27 09:09:30|866.3|866|866.3|865.8|866.4|866|866.3|865.8|0
1630055400000|2021-08-27 09:10:00|866.2|865.7|866.2|865.5|866.3|865.7|866.2|865.5|0
1630055410000|2021-08-27 09:10:10||865.6||865.6||865.6||865.6|0
1630055420000|2021-08-27 09:10:20|866.1||866.2||866.2||866.1||0
1630055440000|2021-08-27 09:10:40|866.3|865.8|866.3|865.8|866.4|866.2|866.3|865.8|0
1630055460000|2021-08-27 09:11:00|866.2|865.7|866|865.3|866.2|865.7|865.9|865.3|0
1630055470000|2021-08-27 09:11:10|866.1||866||866.1||866||0
1630055480000|2021-08-27 09:11:20|866.1|865.4|866|865.7|866.1|865.7|866|865.4|0
1630055490000|2021-08-27 09:11:30|866.1|865.8|866|865.8|866.1|865.8|866|865.8|0
1630055500000|2021-08-27 09:11:40|866.1|865.9|866.3|865.6|866.4|866.1|866.1|865.6|0
1630055510000|2021-08-27 09:11:50|866||866||866||866||0
1630055520000|2021-08-27 09:12:00|865.9|865.5|865.9|865.4|866|865.5|865.6|865.1|0
1630055530000|2021-08-27 09:12:10|865.8|865.3|865.8|865.1|865.8|865.3|865.8|865.1|0
1630055540000|2021-08-27 09:12:20|865.9|865.3|865.9|865.3|865.9|865.3|865.9|865.3|0
1630055560000|2021-08-27 09:12:40|866|865.4|866.6|866|866.7|866.2|866|865.4|0
1630055570000|2021-08-27 09:12:50|866.4|866.1|866.6|866.1|866.6|866.1|866.4|866.1|0
1630055580000|2021-08-27 09:13:00|866.4||866.6||866.6||866.4||0
1630055600000|2021-08-27 09:13:20|866.7|866.2|867.2|866.5|867.2|866.5|866.7|866.2|0
1630055610000|2021-08-27 09:13:30|867.1||867.2||867.2||867.1||0
1630055640000|2021-08-27 09:14:00|867||867||867||867||0
1630055650000|2021-08-27 09:14:10|866.9|866.4|866.9|866.4|866.9|866.4|866.9|866.4|0
1630055670000|2021-08-27 09:14:30|867|866.5|866.7|866.4|867.1|866.5|866.7|866.4|0
1630055680000|2021-08-27 09:14:40|866.8||866.8||866.8||866.7||0
1630055690000|2021-08-27 09:14:50|866.7||866.7||866.8||866.7||0
1630055700000|2021-08-27 09:15:00|866.6|866.2|866.7|866.2|866.7|866.2|866.6|866.1|0
1630055720000|2021-08-27 09:15:20|866.8|866.3|866.7|866.2|866.8|866.5|866.7|866.2|0
1630055740000|2021-08-27 09:15:40|866.8|866.3|867|866.5|867.2|866.8|866.8|866.3|0
1630055770000|2021-08-27 09:16:10|866.9||867||867||866.9||0
1630055800000|2021-08-27 09:16:40|867.1|866.6|867|866.8|867.1|866.8|867|866.6|0
1630055820000|2021-08-27 09:17:00|866.9|866.7|867|866.4|867|866.8|866.8|866.3|0
1630055830000|2021-08-27 09:17:10|866.9|866.3|866.8|866.2|866.9|866.3|866.8|866.2|0
1630055840000|2021-08-27 09:17:20|866.9|866.3|868|867.3|868|867.3|866.9|866.3|0
1630055870000|2021-08-27 09:17:50|867.3|867.1|867.8|867.3|868|867.3|867.3|867.1|0
1630055880000|2021-08-27 09:18:00|867.7|867.1|867.5|867|867.7|867.1|867.4|867|0
1630055890000|2021-08-27 09:18:10|867.6|867.1|867.6|867.1|867.6|867.1|867.5|867|0
1630055900000|2021-08-27 09:18:20|867.7||867.7||867.8||867.7||0
1630055920000|2021-08-27 09:18:40|867.6|867|867.6|867.1|867.6|867.1|867.5|867|0
1630055930000|2021-08-27 09:18:50|867.5|867|867.5|867|867.5|867|867.5|867|0
1630055950000|2021-08-27 09:19:10|867.4|866.9|867.2|866.7|867.4|867|867.2|866.6|0
1630055960000|2021-08-27 09:19:20||867||867||867||867|0
1630055970000|2021-08-27 09:19:30|867.1||867.1||867.1||867.1||0
1630056000000|2021-08-27 09:20:00|867|866.8|866.5|866|867|866.8|866.5|866|0
1630056020000|2021-08-27 09:20:20|866.7|866.1|866.7|866.5|866.7|866.6|866.7|866.1|0
1630056040000|2021-08-27 09:20:40|866.8|866.6|866.5|866|866.8|866.7|866.5|866|0
1630056080000|2021-08-27 09:21:20|866.4|865.9|866.4|866|866.4|866|865.9|865.3|0
1630056090000|2021-08-27 09:21:30|866.2|866.1|866.4|865.9|866.4|866.3|866.2|865.8|0
1630056120000|2021-08-27 09:22:00|866.5|865.8|866.3|865.9|866.5|865.9|866.3|865.6|0
1630056130000|2021-08-27 09:22:10|866.2|865.7|866.3|865.6|866.3|865.7|866.2|865.6|0
1630056140000|2021-08-27 09:22:20||865.7||865.7||865.9||865.7|0
1630056150000|2021-08-27 09:22:30|866.2|865.9|866.2|865.7|866.2|865.9|866.2|865.7|0
1630056160000|2021-08-27 09:22:40||865.9||865.7||865.9||865.7|0
1630056170000|2021-08-27 09:22:50|866.1||866.1||866.1||866.1||0
1630056180000|2021-08-27 09:23:00||865.8||865.7||865.8||865.7|0
1630056220000|2021-08-27 09:23:40||865.8||865.7||865.8||865.7|0
1630056230000|2021-08-27 09:23:50||865.8||865.8||865.8||865.8|0
1630056240000|2021-08-27 09:24:00|866|865.7|866|865.7|866.2|865.7|865.8|865.3|0
1630056250000|2021-08-27 09:24:10|865.9||866||866||865.9||0
1630056260000|2021-08-27 09:24:20|865.9||865.9||865.9||865.9||0
1630056270000|2021-08-27 09:24:30|865.8||865.8||865.9||865.8||0
1630056300000|2021-08-27 09:25:00|865.9|865.8|865.7|865|866.3|865.9|865.7|865|0
1630056310000|2021-08-27 09:25:10|865.6||865.5||865.6||865.5||0
1630056360000|2021-08-27 09:26:00|865.6|865.1|865.6|865.4|865.8|865.5|865.6|865.1|0
1630056370000|2021-08-27 09:26:10|865.8|865.5|865.9|865.8|865.9|865.8|865.8|865.5|0
1630056380000|2021-08-27 09:26:20|865.8|865.7|865.9|865.5|865.9|865.7|865.8|865.4|0
1630056420000|2021-08-27 09:27:00|865.8|865.4|865.6|865.4|865.8|865.4|865.5|865.4|0
1630056430000|2021-08-27 09:27:10|865.7|865.5|865.9|865.7|865.9|865.7|865.6|865.5|0
1630056440000|2021-08-27 09:27:20|866|865.8|865.9|865.8|866|865.8|865.9|865.8|0
1630056450000|2021-08-27 09:27:30||865.7||865.7||865.7||865.7|0
1630056460000|2021-08-27 09:27:40||865.5||865.7||865.7||865.5|0
1630056470000|2021-08-27 09:27:50|865.8|865.5|865.6|865|865.8|865.5|865.6|865|0
1630056500000|2021-08-27 09:28:20|865.7|865.1|865.7|865.2|865.7|865.5|865.7|865.1|0
1630056530000|2021-08-27 09:28:50|865.6|865.1|865.4|865|865.6|865.3|865.4|865|0
1630056540000|2021-08-27 09:29:00|865.3|865.1|865.4|865.1|865.4|865.1|865.3|865.1|0
1630056550000|2021-08-27 09:29:10|865.3|865|865.6|865.3|865.6|865.4|865.3|865|0
1630056560000|2021-08-27 09:29:20|865.8|865.5|865.6|865.3|865.9|865.5|865.6|865.2|0
1630056570000|2021-08-27 09:29:30|865.8|865.4|865.7|865.3|866.1|865.6|865.7|865.3|0
1630056650000|2021-08-27 09:30:50|865.8|865.4|865.8|865.5|866.2|865.7|865.7|865.4|0
1630056660000|2021-08-27 09:31:00|865.9|865.6|866.5|866.1|866.6|866.1|865.9|865.6|0
1630056680000|2021-08-27 09:31:20|866.6|866.2|867.3|866.7|867.4|866.7|866.6|866.2|0
1630056700000|2021-08-27 09:31:40|867.4||867.4||867.4||867.4||0
1630056710000|2021-08-27 09:31:50|867.2|866.8|867.2|866.7|867.2|866.8|867.2|866.7|0
1630056720000|2021-08-27 09:32:00|867.1|866.5|866.9|866.3|867.1|866.5|866.9|866.3|0
1630056730000|2021-08-27 09:32:10|866.8|866.2|866.3|865.8|866.8|866.2|866.3|865.8|0
1630056750000|2021-08-27 09:32:30||865.7||865.6||865.7||865.6|0
1630056790000|2021-08-27 09:33:10||865.7||865.8||865.8||865.7|0
1630056800000|2021-08-27 09:33:20|866.4|866.3|866.4|866.3|866.4|866.3|866.4|866.3|0
1630056810000|2021-08-27 09:33:30|866.7|866.6|866.6|866.3|866.9|866.6|866.6|866.3|0
1630056880000|2021-08-27 09:34:40|866.7|866.4|867.3|866.8|867.4|866.8|866.7|866.4|0
1630056900000|2021-08-27 09:35:00|867.4|866.9|867.4|867|867.4|867|867.4|866.9|0
1630056910000|2021-08-27 09:35:10|867.6|867.1|867.7|867|868|867.4|867.6|867|0
1630056920000|2021-08-27 09:35:20|867.6|867.1|867.5|867|867.6|867.1|867.5|866.9|0
1630056930000|2021-08-27 09:35:30|867.6|866.9|867.7|866.9|867.7|866.9|867.6|866.9|0
1630056940000|2021-08-27 09:35:40|867.5|866.8|867.5|866.9|867.5|866.9|867.4|866.8|0
1630056960000|2021-08-27 09:36:00|867.4|866.8|867.4|866.9|867.5|867|867.4|866.8|0
1630056970000|2021-08-27 09:36:10|867.3|867|867.4|867|867.5|867.3|867.1|866.9|0
1630056980000|2021-08-27 09:36:20|867.5|866.9|867.4|867|867.5|867|867.4|866.8|0
1630056990000|2021-08-27 09:36:30|867.3|866.9|867.3|866.9|867.3|866.9|867.3|866.8|0
1630057000000|2021-08-27 09:36:40|867.4|867|867.5|867|867.5|867|867.4|867|0
1630057030000|2021-08-27 09:37:10|867.4|866.9|867.1|866.8|867.4|866.9|867.1|866.8|0
1630057040000|2021-08-27 09:37:20|867.2||867.2||867.3||867.2||0
1630057050000|2021-08-27 09:37:30|867.3|866.9|867.3|867.1|867.3|867.1|867.2|866.8|0
1630057060000|2021-08-27 09:37:40||867.2||867.1||867.2||867.1|0
1630057070000|2021-08-27 09:37:50||867.2||867.1||867.2||867.1|0
1630057080000|2021-08-27 09:38:00|867.2||867.2||867.2||867.2||0
1630057090000|2021-08-27 09:38:10|867.3||867.3||867.3||867.2||0
1630057100000|2021-08-27 09:38:20|867.2||867.2||867.2||867.2||0
1630057110000|2021-08-27 09:38:30|867.1|866.9|867|866.9|867.4|867|867|866.8|0
1630057120000|2021-08-27 09:38:40|867.1|867|867.4|867.2|867.4|867.2|867.1|867|0
1630057130000|2021-08-27 09:38:50|867.3|867.3|867.4|867.2|867.4|867.3|867.3|867.2|0
1630057140000|2021-08-27 09:39:00||867.1||867.1||867.1||867.1|0
1630057150000|2021-08-27 09:39:10||867||867.1||867.1||867|0
1630057200000|2021-08-27 09:40:00||867.2||867.1||867.2||867.1|0
1630057210000|2021-08-27 09:40:10||867||867.1||867.1||867|0
1630057220000|2021-08-27 09:40:20||867.2||867.3||867.3||867.2|0
1630057230000|2021-08-27 09:40:30||867.2||867.2||867.3||867.2|0
1630057260000|2021-08-27 09:41:00|867.3|867.3|867.4|867.2|867.4|867.3|867.3|867.2|0
1630057270000|2021-08-27 09:41:10|867.6|867.3|867.9|867.5|868|867.6|867.5|867.2|0
1630057280000|2021-08-27 09:41:20|867.8|867.4|867.9|867.5|867.9|867.5|867.8|867.3|0
1630057300000|2021-08-27 09:41:40|867.8|867.4|867.8|867.4|867.8|867.4|867.8|867.3|0
1630057370000|2021-08-27 09:42:50|867.7|867.2|867.5|867.2|867.7|867.2|867.4|867.2|0
1630057380000|2021-08-27 09:43:00|867.4||867.3||867.4||867.3||0
1630057400000|2021-08-27 09:43:20|867.4|867.3|867.9|867.3|868|867.6|867.4|867.3|0
1630057410000|2021-08-27 09:43:30||867.2||867.4||867.4||867.2|0
1630057420000|2021-08-27 09:43:40||867.3||867.3||867.3||867.2|0
1630057430000|2021-08-27 09:43:50||867.2||867.2||867.3||867.2|0
1630057440000|2021-08-27 09:44:00||867.3||867.3||867.3||867.3|0
1630057450000|2021-08-27 09:44:10|867.8|867.2|867.6|867.2|867.8|867.2|867.6|867.2|0
1630057480000|2021-08-27 09:44:40|867.7|867.3|867.6|867.4|867.7|867.5|867.6|867.3|0
1630057500000|2021-08-27 09:45:00||867.3||867.3||867.3||867.3|0
1630057560000|2021-08-27 09:46:00|867.5|867.2|867.6|867.2|867.6|867.2|867.5|867.2|0
1630057570000|2021-08-27 09:46:10|867.7|867.3|867.7|867.4|867.7|867.4|867.7|867.2|0
1630057580000|2021-08-27 09:46:20||867.3||867.3||867.3||867.3|0
1630057590000|2021-08-27 09:46:30|867.6|867.2|867.7|867.3|867.7|867.3|867.6|867.2|0
1630057600000|2021-08-27 09:46:40|867.6|867.2|867.7|867.3|867.7|867.3|867.6|867.2|0
1630057610000|2021-08-27 09:46:50|867.8|867.4|867.8|867.6|868|867.7|867.8|867.4|0
1630057620000|2021-08-27 09:47:00|867.7|867.5|867.8|867.6|867.8|867.6|867.7|867.3|0
1630057640000|2021-08-27 09:47:20|867.7|867.4|867.5|867.2|867.7|867.4|867.5|867.2|0
1630057650000|2021-08-27 09:47:30|867.6||867.6||867.6||867.6||0
1630057660000|2021-08-27 09:47:40|867.5||867.5||867.5||867.5||0
1630057670000|2021-08-27 09:47:50|867.6|867.3|867.5|867.3|867.6|867.3|867.5|867.3|0
1630057680000|2021-08-27 09:48:00||867.2||867.2||867.2||867.2|0
1630057710000|2021-08-27 09:48:30|867.3||867.3||867.4||867.3||0
1630057720000|2021-08-27 09:48:40|867.2|867.1|867.3|866.8|867.3|867.1|867.2|866.7|0
1630057730000|2021-08-27 09:48:50|867.2|866.9|867.5|867.3|867.5|867.3|867.2|866.9|0
1630057750000|2021-08-27 09:49:10|867.7|867.4|867.8|867.6|867.8|867.7|867.7|867.1|0
1630057780000|2021-08-27 09:49:40|867.9||867.9||868||867.9||0
1630057800000|2021-08-27 09:50:00|867.8||867.9||867.9||867.8||0
1630057810000|2021-08-27 09:50:10|867.8|867.5|867.8|867.5|867.8|867.5|867.7|867.5|0
1630057820000|2021-08-27 09:50:20|867.7|867.4|867.7|867.3|867.8|867.4|867.6|867.1|0
1630057830000|2021-08-27 09:50:30||867.2||867.2||867.2||867.2|0
1630057840000|2021-08-27 09:50:40|867.6|867.3|867.6|867.3|867.7|867.4|867.6|867.2|0
1630057850000|2021-08-27 09:50:50|867.7|867.4|867.7|867.2|867.7|867.4|867.7|867.2|0
1630057880000|2021-08-27 09:51:20|867.6|867.3|867.6|867.3|867.7|867.6|867.6|867.3|0
1630057890000|2021-08-27 09:51:30||867.4||867.3||867.4||867.3|0
1630057900000|2021-08-27 09:51:40||867.4||867.2||867.4||867.2|0
1630057920000|2021-08-27 09:52:00|867.8|867.3|867.9|867.5|868|867.7|867.7|867.3|0
1630057950000|2021-08-27 09:52:30|868||867.9||868||867.9||0
1630057960000|2021-08-27 09:52:40|867.8|867.3|867.6|867|867.8|867.4|867.3|867|0
1630057970000|2021-08-27 09:52:50|867.5|867.2|867.5|867.2|867.5|867.2|867.5|867.2|0
1630057980000|2021-08-27 09:53:00|867.6|867.3|867.9|867.5|867.9|867.7|867.5|867.3|0
1630057990000|2021-08-27 09:53:10|868|867.6|867.9|867.6|868|867.6|867.9|867.5|0
1630058000000|2021-08-27 09:53:20||867.5||867.6||867.6||867.5|0
1630058010000|2021-08-27 09:53:30|867.8|867.5|867.9|867.5|867.9|867.5|867.8|867.5|0
1630058020000|2021-08-27 09:53:40||867.6||867.5||867.6||867.5|0
1630058040000|2021-08-27 09:54:00|867.8|867.6|867.8|867.6|867.8|867.6|867.7|867.6|0
1630058050000|2021-08-27 09:54:10|867.9|867.7|868.3|868|868.5|868|867.9|867.7|0
1630058070000|2021-08-27 09:54:30||868.1||868.1||868.1||868.1|0
1630058080000|2021-08-27 09:54:40||868||868||868||868|0
1630058090000|2021-08-27 09:54:50||868.1||868||868.1||868|0
1630058100000|2021-08-27 09:55:00||868.1||868.1||868.1||868.1|0
1630058120000|2021-08-27 09:55:20|868.4|868.2|868.5|868.3|868.7|868.3|868.4|868.2|0
1630058130000|2021-08-27 09:55:30||868.2||868.4||868.4||868.2|0
1630058160000|2021-08-27 09:56:00|868.4|868.3|868.4|868.1|868.4|868.3|868.3|868|0
1630058170000|2021-08-27 09:56:10|868.3||868.3||868.3||868.3||0
1630058180000|2021-08-27 09:56:20|868.2|868|868.3|868|868.3|868|868.2|868|0
1630058190000|2021-08-27 09:56:30||868.1||868.1||868.1||868.1|0
1630058200000|2021-08-27 09:56:40|868.4|868|868.3|868.2|868.6|868.2|868.3|868|0
1630058210000|2021-08-27 09:56:50||868.1||868||868.1||868|0
1630058290000|2021-08-27 09:58:10|868.2|867.9|867.9|867.6|868.2|867.9|867.9|867.5|0
1630058300000|2021-08-27 09:58:20||867.5||867.7||867.7||867.5|0
1630058310000|2021-08-27 09:58:30|867.8||867.9||867.9||867.8||0
1630058320000|2021-08-27 09:58:40|867.8||867.8||867.8||867.8||0
1630058330000|2021-08-27 09:58:50|867.9|867.6|867.8|867.5|867.9|867.6|867.8|867.5|0
1630058340000|2021-08-27 09:59:00|867.7||867.7||867.8||867.7||0
1630058350000|2021-08-27 09:59:10|867.6|867.4|867.7|867.2|867.7|867.5|867.6|867|0
1630058360000|2021-08-27 09:59:20||867.3||867.3||867.3||867.3|0
1630058370000|2021-08-27 09:59:30|867.8|867.4|868.2|867.9|868.3|867.9|867.8|867.3|0
1630058380000|2021-08-27 09:59:40|868.3|868|868.2|867.7|868.6|868.2|868.2|867.6|0
1630058390000|2021-08-27 09:59:50|868.3||868.2||868.3||868.2||0
1630058410000|2021-08-27 10:00:10|868|867.6|868|867.6|868|867.6|868|867.5|0
1630058420000|2021-08-27 10:00:20|868.2|867.7|868.3|867.8|868.3|868|868|867.7|0
1630058430000|2021-08-27 10:00:30|868.5|867.9|868.7|868.1|868.8|868.1|868.5|867.9|0
1630058450000|2021-08-27 10:00:50|868.6|868|868.5|868|868.6|868.2|868.4|867.9|0
1630058460000|2021-08-27 10:01:00|868.3|867.9|868.1|867.8|868.3|868|868|867.8|0
1630058470000|2021-08-27 10:01:10|868.2|867.9|868.8|868.3|868.9|868.5|868.2|867.9|0
1630058480000|2021-08-27 10:01:20|868.9|868.4|868.9|868.4|869.2|868.9|868.9|868.4|0
1630058490000|2021-08-27 10:01:30|869|868.6|869.4|868.7|869.4|868.8|868.9|868.5|0
1630058500000|2021-08-27 10:01:40|869.3|868.8|869.3|868.9|869.3|868.9|869.3|868.8|0
1630058510000|2021-08-27 10:01:50|869.4||869.4||869.4||869.4||0
1630058520000|2021-08-27 10:02:00|869.1|869|869.2|868.9|869.6|869.2|869.1|868.9|0
1630058530000|2021-08-27 10:02:10|869.1|868.8|869|868.8|869.1|868.8|868.9|868.8|0
1630058540000|2021-08-27 10:02:20|869.1|868.7|868.5|867.9|869.2|868.7|868.5|867.9|0
1630058560000|2021-08-27 10:02:40|868.4|867.8|868.3|867.8|868.4|868.1|868.3|867.8|0
1630058570000|2021-08-27 10:02:50|868.5|867.9|868.5|868.1|868.5|868.1|868.5|867.9|0
1630058580000|2021-08-27 10:03:00|868.4||868.3||868.4||868.3||0
1630058630000|2021-08-27 10:03:50|868.2||868.2||868.3||868.2||0
1630058640000|2021-08-27 10:04:00|868.3|868.2|868.3|868.2|868.3|868.2|868.3|868.1|0
1630058660000|2021-08-27 10:04:20|868.2|868|868.2|867.7|868.2|868|868.2|867.6|0
1630058670000|2021-08-27 10:04:30|868.3|868.1|868.3|868.1|868.3|868.1|868.2|868.1|0
1630058680000|2021-08-27 10:04:40|868.2|868.2|868.3|868.1|868.4|868.2|868.2|868.1|0
1630058700000|2021-08-27 10:05:00|868.4||868.3||868.4||868.3||0
1630058760000|2021-08-27 10:06:00|868.2|867.9|867.8|867.3|868.2|867.9|867.8|867.3|0
1630058780000|2021-08-27 10:06:20||867.5||867.5||867.5||867.5|0
1630058790000|2021-08-27 10:06:30|867.9|867.6|868|867.9|868|867.9|867.9|867.6|0
1630058810000|2021-08-27 10:06:50|867.9|867.8|867.9|867.8|867.9|867.8|867.9|867.8|0
1630058820000|2021-08-27 10:07:00|867.8|867.6|867.6|867.5|867.8|867.6|867.6|867.5|0
1630058830000|2021-08-27 10:07:10|867.7|867.6|867.8|867.5|868.1|867.6|867.7|867.5|0
1630058840000|2021-08-27 10:07:20|867.9|867.6|868|867.5|868|867.6|867.8|867.5|0
1630058860000|2021-08-27 10:07:40|868.1|867.6|868.1|867.6|868.1|867.6|868.1|867.6|0
1630058880000|2021-08-27 10:08:00|867.8|867.5|868|867.7|868.3|867.8|867.8|867.5|0
1630058910000|2021-08-27 10:08:30|867.9||867.9||867.9||867.9||0
1630058940000|2021-08-27 10:09:00|867.8||867.9||867.9||867.8||0
1630058950000|2021-08-27 10:09:10|868||867.9||868||867.9||0
1630058970000|2021-08-27 10:09:30|867.8||867.9||867.9||867.8||0
1630059000000|2021-08-27 10:10:00|867.8|867.6|867.7|867.5|867.8|867.6|867.6|867.5|0
1630059010000|2021-08-27 10:10:10|867.6||867.7||867.7||867.6||0
1630059030000|2021-08-27 10:10:30|867.8||867.7||867.8||867.6||0
1630059060000|2021-08-27 10:11:00|867.6|867.4|867.5|867|867.6|867.4|867.5|867|0
1630059120000|2021-08-27 10:12:00|867.4|866.9|867|866.4|867.4|866.9|867|866.4|0
1630059130000|2021-08-27 10:12:10|867.1|866.5|867.2|867|867.2|867|866.9|866.5|0
1630059180000|2021-08-27 10:13:00|867.1||867.1||867.2||867.1||0
1630059190000|2021-08-27 10:13:10|867.2|866.9|867.1|866.8|867.2|866.9|867.1|866.8|0
1630059200000|2021-08-27 10:13:20|867.2|866.9|867.2|867|867.2|867|867.2|866.9|0
1630059210000|2021-08-27 10:13:30|867.3|867.1|867.3|866.9|867.3|867.2|867.2|866.8|0
1630059220000|2021-08-27 10:13:40|867.5|867|867.3|867.1|867.5|867.1|867.3|867|0
1630059230000|2021-08-27 10:13:50||867||867||867||866.9|0
1630059240000|2021-08-27 10:14:00||866.9||866.9||866.9||866.9|0
1630059250000|2021-08-27 10:14:10|867.2|866.8|867|866.5|867.2|866.8|867|866.5|0
1630059290000|2021-08-27 10:14:50|866.9|866.4|866.5|866.3|866.9|866.4|866.5|866.3|0
1630059300000|2021-08-27 10:15:00|866.6|866.4|866.6|866.3|866.6|866.4|866.5|866.3|0
1630059320000|2021-08-27 10:15:20||866.4||866.4||866.4||866.4|0
1630059360000|2021-08-27 10:16:00|866.5||866.5||866.5||866.5||0
1630059370000|2021-08-27 10:16:10|866.6||866.6||866.6||866.6||0
1630059400000|2021-08-27 10:16:40|866.5|866.3|866.6|866.4|866.6|866.4|866.5|866.3|0
1630059430000|2021-08-27 10:17:10|866.7|866.5|867.5|866.9|867.5|867|866.7|866.5|0
1630059440000|2021-08-27 10:17:20|867.4||867.3||867.4||867.3||0
1630059450000|2021-08-27 10:17:30|867.2|866.8|866.7|866.4|867.2|866.8|866.7|866.3|0
1630059460000|2021-08-27 10:17:40|866.8|866.5|867|866.4|867.1|866.6|866.8|866.4|0
1630059490000|2021-08-27 10:18:10||866.5||866.7||866.7||866.5|0
1630059510000|2021-08-27 10:18:30|867.1|866.8|867.1|866.8|867.3|866.9|867.1|866.8|0
1630059530000|2021-08-27 10:18:50||866.7||866.7||866.7||866.7|0
1630059590000|2021-08-27 10:19:50|867|866.5|867|866.6|867.1|866.6|867|866.5|0
1630059600000|2021-08-27 10:20:00|867.1||867.1||867.1||867.1||0
1630059630000|2021-08-27 10:20:30|867.2|866.7|867.2|866.6|867.5|867.1|867.2|866.6|0
1630059660000|2021-08-27 10:21:00|867.1|866.5|866.9|866.6|867.1|866.6|866.9|866.4|0
1630059690000|2021-08-27 10:21:30|866.8||866.8||866.8||866.8||0
1630059720000|2021-08-27 10:22:00|866.7|866.5|867.5|866.9|867.5|867.1|866.7|866.4|0
1630059740000|2021-08-27 10:22:20|867.4||867.4||867.4||867.3||0
1630059770000|2021-08-27 10:22:50|867.5|867|867.5|867|867.6|867.3|867.5|867|0
1630059780000|2021-08-27 10:23:00|867.4|866.9|867.4|867|867.4|867|867.3|866.9|0
1630059790000|2021-08-27 10:23:10|867.3|866.9|867.3|866.9|867.4|866.9|867.3|866.9|0
1630059800000|2021-08-27 10:23:20|867.4|867|867.4|867|867.4|867|867.4|867|0
1630059810000|2021-08-27 10:23:30|867.3|866.9|867.3|866.9|867.3|866.9|867.3|866.9|0
1630059830000|2021-08-27 10:23:50|867.4||867.4||867.4||867.4||0
1630059860000|2021-08-27 10:24:20||867||867||867||867|0
1630059870000|2021-08-27 10:24:30|867.3||867.4||867.4||867.3||0
1630059890000|2021-08-27 10:24:50|867.3||867.3||867.3||867.3||0
1630059910000|2021-08-27 10:25:10|867.4||867.4||867.4||867.4||0
1630059920000|2021-08-27 10:25:20||867.1||867||867.1||867|0
1630059960000|2021-08-27 10:26:00|867.3||867.3||867.3||867.3||0
1630059980000|2021-08-27 10:26:20|867.4|867.1|867.4|867|867.4|867.1|867.4|867|0
1630059990000|2021-08-27 10:26:30|867.5|867.2|867.6|867.5|868|867.6|867.3|867.1|0
1630060060000|2021-08-27 10:27:40|867.5|867.3|867.6|867.1|867.6|867.3|867.4|867|0
1630060070000|2021-08-27 10:27:50|867.8|867.3|868.5|868|868.7|868.1|867.8|867.3|0
1630060080000|2021-08-27 10:28:00|868.4|867.9|868.2|868|868.4|868|868.1|867.6|0
1630060090000|2021-08-27 10:28:10|868.3|867.9|868.4|867.8|868.4|868|868.2|867.7|0
1630060100000|2021-08-27 10:28:20|868.3||868.4||868.4||868.3||0
1630060130000|2021-08-27 10:28:50|868.5|867.9|869.1|868.4|869.1|868.4|868.5|867.9|0
1630060140000|2021-08-27 10:29:00|869||869||869||869||0
1630060150000|2021-08-27 10:29:10||868.2||868.3||868.3||868.2|0
1630060170000|2021-08-27 10:29:30|868.9||868.8||868.9||868.8||0
1630060180000|2021-08-27 10:29:40||868.2||868.1||868.2||868.1|0
1630060200000|2021-08-27 10:30:00|868.7|868|868.8|868.4|868.8|868.4|868.6|868|0
1630060230000|2021-08-27 10:30:30||868.5||868.5||868.5||868.5|0
1630060260000|2021-08-27 10:31:00|868.7|868.4|868.5|868.4|868.7|868.4|868.5|868.4|0
1630060280000|2021-08-27 10:31:20|868.6||868.6||868.6||868.5||0
1630060290000|2021-08-27 10:31:30|868.5||868.5||868.5||868.5||0
1630060320000|2021-08-27 10:32:00|868.4|868.1|868.3|867.8|868.4|868.1|868.1|867.7|0
1630060360000|2021-08-27 10:32:40|868.2|867.9|868.5|868.4|868.6|868.4|868.2|867.9|0
1630060370000|2021-08-27 10:32:50|868.6|868.5|869|868.4|869.1|868.6|868.6|868.4|0
1630060380000|2021-08-27 10:33:00||868.6||868.6||868.6||868.6|0
1630060440000|2021-08-27 10:34:00|868.9|868.5|868.6|868.1|868.9|868.6|868.5|868.1|0
1630060450000|2021-08-27 10:34:10|868.7|868.2|869|868.6|869|868.6|868.7|868.2|0
1630060460000|2021-08-27 10:34:20|868.9|868.5|869|868.5|869.1|868.6|868.9|868.5|0
1630060470000|2021-08-27 10:34:30|868.9|868.4|868.6|868.1|868.9|868.5|868.6|868.1|0
1630060480000|2021-08-27 10:34:40||868.2||868.3||868.3||868.2|0
1630060500000|2021-08-27 10:35:00||868.4||868.3||868.4||868.2|0
1630060510000|2021-08-27 10:35:10|868.5|868.2|868.3|867.8|868.6|868.3|868.3|867.8|0
1630060520000|2021-08-27 10:35:20|868.4||868.3||868.4||868.3||0
1630060540000|2021-08-27 10:35:40|868.2|867.7|867.9|867.4|868.2|867.7|867.9|867.4|0
1630060550000|2021-08-27 10:35:50|867.8|867.3|867.8|867.1|867.8|867.3|867.8|867.1|0
1630060580000|2021-08-27 10:36:20|867.7|867.2|867.7|867.4|867.7|867.4|867.7|867.2|0
1630060610000|2021-08-27 10:36:50|867.8|867.5|868.3|867.8|868.3|867.9|867.8|867.5|0
1630060620000|2021-08-27 10:37:00|868.2||868.3||868.3||868.1||0
1630060630000|2021-08-27 10:37:10|868.4|867.9|868.7|868.1|868.7|868.2|868.4|867.9|0
1630060640000|2021-08-27 10:37:20|868.6|868|868.5|867.9|868.6|868|868.5|867.9|0
1630060650000|2021-08-27 10:37:30||868||868||868||868|0
1630060660000|2021-08-27 10:37:40|868.6|868.1|868.8|868.3|869|868.3|868.6|868.1|0
1630060670000|2021-08-27 10:37:50||868.4||868.4||868.4||868.4|0
1630060680000|2021-08-27 10:38:00|868.7|868.3|868.3|868.1|868.7|868.3|868.3|868.1|0
1630060690000|2021-08-27 10:38:10|869|868.2|869.6|869.1|869.6|869.2|868.9|868.2|0
1630060700000|2021-08-27 10:38:20|869.5|869.2|870.3|869.8|870.6|870.1|869.5|869|0
1630060710000|2021-08-27 10:38:30|870.2|869.9|870.5|869.9|870.6|870.1|870.2|869.9|0
1630060720000|2021-08-27 10:38:40|870.6|870.1|870.6|870.1|870.7|870.1|870.6|870.1|0
1630060730000|2021-08-27 10:38:50|870.7|870.2|870.9|870.2|870.9|870.2|870.7|870.2|0
1630060740000|2021-08-27 10:39:00|870.8||870.7||870.8||870.6||0
1630060760000|2021-08-27 10:39:20|870.8|870.3|870.8|870.3|870.8|870.3|870.8|870.3|0
1630060800000|2021-08-27 10:40:00|870.9|870.4|870.9|870.3|870.9|870.6|870.7|870.3|0
1630060810000|2021-08-27 10:40:10|870.8|870.2|870.9|870.3|870.9|870.3|870.7|870.2|0
1630060840000|2021-08-27 10:40:40|870.8||870.9||870.9||870.8||0
1630060860000|2021-08-27 10:41:00|871|870.4|870.8|870.2|871|870.6|870.8|870.2|0
1630060870000|2021-08-27 10:41:10|870.7|870.1|870.4|870|870.7|870.1|870.2|870|0
1630060890000|2021-08-27 10:41:30|870.3|869.8|870.9|870.2|871|870.5|870.1|869.8|0
1630060910000|2021-08-27 10:41:50|871||870.9||871||870.9||0
1630060920000|2021-08-27 10:42:00|870.8|870.4|871|870.6|871|870.8|870.8|870.4|0
1630060930000|2021-08-27 10:42:10|871.1|870.7|871.7|871.1|871.8|871.1|871.1|870.7|0
1630060940000|2021-08-27 10:42:20|871.5|871|871.1|870.6|871.5|871|871.1|870.6|0
1630060970000|2021-08-27 10:42:50|871.2|870.7|871.3|870.6|871.3|870.7|871.2|870.6|0
1630060980000|2021-08-27 10:43:00|871.1|870.7|871.4|870.8|871.5|870.8|871|870.6|0
1630061010000|2021-08-27 10:43:30|871.2|870.7|871.2|870.7|871.2|870.7|871.2|870.6|0
1630061020000|2021-08-27 10:43:40|871.1|870.6|870.9|870.5|871.1|870.7|870.8|870.2|0
1630061030000|2021-08-27 10:43:50|870.8||870.8||870.8||870.8||0
1630061040000|2021-08-27 10:44:00|870.9|870.4|871.1|870.5|871.1|870.6|870.6|870.2|0
1630061050000|2021-08-27 10:44:10|871|871|871.1|870.4|871.1|871|870.9|870.3|0
1630061060000|2021-08-27 10:44:20|870.6|870.3|870.5|870.2|871.1|870.3|870.5|870.2|0
1630061070000|2021-08-27 10:44:30|870.6|870.3|870.8|870.2|870.8|870.3|870.6|870.2|0
1630061080000|2021-08-27 10:44:40|870.7|870.5|870.8|870.5|870.8|870.5|870.6|870.5|0
1630061090000|2021-08-27 10:44:50|870.7||870.7||870.7||870.7||0
1630061100000|2021-08-27 10:45:00|870.8||870.8||870.8||870.8||0
1630061110000|2021-08-27 10:45:10|870.7||870.7||870.7||870.7||0
1630061120000|2021-08-27 10:45:20|870.8||870.8||870.8||870.7||0
1630061130000|2021-08-27 10:45:30|870.7||870.8||870.8||870.7||0
1630061150000|2021-08-27 10:45:50|870.6|870.6|871|870.5|871.2|870.7|870.6|870.5|0
1630061160000|2021-08-27 10:46:00|870.9|870.4|870.7|870|870.9|870.4|870.7|870|0
1630061190000|2021-08-27 10:46:30|870.6||870.4||870.6||870.4||0
1630061220000|2021-08-27 10:47:00|870.3|870.1|870.5|870.1|870.5|870.3|870.2|870|0
1630061230000|2021-08-27 10:47:10||870.2||870.1||870.2||870.1|0
1630061270000|2021-08-27 10:47:50|870.4|870|870.2|870|870.4|870|870.2|870|0
1630061280000|2021-08-27 10:48:00|870.1|869.9|870.1|869.9|870.2|869.9|870.1|869.9|0
1630061330000|2021-08-27 10:48:50|870|869.8|870.1|869.8|870.1|869.8|870|869.5|0
1630061350000|2021-08-27 10:49:10|870.2|869.9|870.8|870.6|871|870.8|870.1|869.8|0
1630061360000|2021-08-27 10:49:20|870.7|870.4|870.6|870|870.8|870.4|870.5|870|0
1630061370000|2021-08-27 10:49:30|870.8|870.1|870.9|870.3|871|870.3|870.8|870.1|0
1630061380000|2021-08-27 10:49:40|871|870.5|871.4|870.7|871.4|870.8|871|870.5|0
1630061390000|2021-08-27 10:49:50||870.8||870.9||870.9||870.8|0
1630061400000|2021-08-27 10:50:00||870.8||870.8||870.8||870.8|0
1630061420000|2021-08-27 10:50:20|871.3|871|871.4|870.9|871.4|871.1|871.3|870.8|0
1630061430000|2021-08-27 10:50:30|871.3|871|870.9|870.3|871.4|871|870.8|870.3|0
1630061440000|2021-08-27 10:50:40|870.8||870.8||870.8||870.8||0
1630061450000|2021-08-27 10:50:50||870.2||870.2||870.2||870.2|0
1630061460000|2021-08-27 10:51:00||870.3||870.3||870.3||870.3|0
1630061480000|2021-08-27 10:51:20||870.2||870.2||870.2||870.2|0
1630061510000|2021-08-27 10:51:50||870.4||870.4||870.4||870.4|0
1630061520000|2021-08-27 10:52:00|870.7|870.3|870.7|870.3|870.7|870.4|870.7|870.2|0
1630061550000|2021-08-27 10:52:30|870.8|870.4|870.9|870.8|871|870.9|870.8|870.4|0
1630061560000|2021-08-27 10:52:40||870.7||870.7||870.7||870.7|0
1630061570000|2021-08-27 10:52:50||870.8||870.7||870.8||870.7|0
1630061590000|2021-08-27 10:53:10|870.8|870.6|870.8|870.5|870.8|870.6|870.8|870.5|0
1630061600000|2021-08-27 10:53:20||870.4||870.3||870.4||870.3|0
1630061630000|2021-08-27 10:53:50|870.7|870.2|870.3|869.8|870.7|870.2|870.2|869.6|0
1630061640000|2021-08-27 10:54:00|870.4||870.4||870.5||870.4||0
1630061650000|2021-08-27 10:54:10|870.5|869.9|870.5|870.4|870.5|870.4|870.5|869.9|0
1630061660000|2021-08-27 10:54:20|870.4|870.3|870.4|869.9|870.4|870.3|870.4|869.9|0
1630061690000|2021-08-27 10:54:50|870.5|870|870.4|870|870.5|870|870.4|870|0
1630061700000|2021-08-27 10:55:00||869.9||869.8||869.9||869.8|0
1630061710000|2021-08-27 10:55:10||869.9||869.9||869.9||869.9|0
1630061720000|2021-08-27 10:55:20||869.8||869.8||869.8||869.8|0
1630061730000|2021-08-27 10:55:30||869.9||869.9||869.9||869.9|0
1630061760000|2021-08-27 10:56:00|870.3|869.8|869.8|869.2|870.3|869.8|869.8|869.1|0
1630061780000|2021-08-27 10:56:20||869.3||869.4||869.4||869.3|0
1630061790000|2021-08-27 10:56:30|869.7|869.3|869.9|869.4|869.9|869.7|869.7|869.3|0
1630061800000|2021-08-27 10:56:40|869.8|869.3|869.8|869.3|869.8|869.3|869.8|869.3|0
1630061810000|2021-08-27 10:56:50||869.4||869.4||869.4||869.4|0
1630061820000|2021-08-27 10:57:00|869.7|869.3|869.1|868.5|869.7|869.3|869.1|868.5|0
1630061840000|2021-08-27 10:57:20|869|868.4|868.8|868.3|869|868.4|868.8|868.2|0
1630061850000|2021-08-27 10:57:30|868.7|868.2|869|868.4|869|868.8|868.7|868.1|0
1630061860000|2021-08-27 10:57:40|869.1|868.6|869.8|869.1|869.8|869.1|869|868.6|0
1630061870000|2021-08-27 10:57:50|869.5|869.2|869.4|869|869.5|869.2|869.2|869|0
1630061890000|2021-08-27 10:58:10|869.3|868.9|869.3|868.8|869.3|868.9|869.1|868.8|0
1630061900000|2021-08-27 10:58:20|869.2||869.2||869.2||869.2||0
1630061910000|2021-08-27 10:58:30||868.9||868.8||868.9||868.8|0
1630061930000|2021-08-27 10:58:50|869.4|869|869.4|869|869.4|869|869.4|869|0
1630061940000|2021-08-27 10:59:00|869.3||869.1||869.3||869.1||0
1630061950000|2021-08-27 10:59:10|869|868.8|868.9|868.5|869|868.8|868.9|868.5|0
1630061970000|2021-08-27 10:59:30|868.8|868.6|870|869.5|870.4|870|868.8|868.6|0
1630062130000|2021-08-27 11:02:10|868.5|868.4|869.8|868.5|869.8|868.7|868.5|868.4|0
1630062150000|2021-08-27 11:02:30|869.7|868.6|869.7|869.1|869.7|869.5|869.5|868.6|0
1630062180000|2021-08-27 11:03:00|869.8|869.2|870.2|869.3|870.2|869.7|869.7|869.2|0
1630062200000|2021-08-27 11:03:20|870.1|869.2|869.9|869.3|870.1|869.3|869.9|869.2|0
1630062230000|2021-08-27 11:03:50|870.1|869.4|869.9|869.3|870.1|869.4|869.9|869.3|0
1630062260000|2021-08-27 11:04:20|869.8||869.6||869.8||869.6||0
1630062300000|2021-08-27 11:05:00|869.5|869|869.4|869.1|869.5|869.1|869.4|868.9|0
1630062310000|2021-08-27 11:05:10||868.9||868.9||868.9||868.9|0
1630062320000|2021-08-27 11:05:20||869.1||868.9||869.1||868.9|0
1630062360000|2021-08-27 11:06:00|869.3|868.8|869.9|869.3|869.9|869.3|869.2|868.8|0
1630062370000|2021-08-27 11:06:10|869.8|869.2|869.8|869.3|869.8|869.3|869.8|869.2|0
1630062380000|2021-08-27 11:06:20|869.7|869.2|869.1|868.5|869.7|869.3|869.1|868.5|0
1630062400000|2021-08-27 11:06:40|869.3|868.7|869.1|868.7|869.3|868.7|869.1|868.7|0
1630062410000|2021-08-27 11:06:50|869.3|868.8|869.7|869.3|869.9|869.4|869.1|868.7|0
1630062420000|2021-08-27 11:07:00|869.6|869.4|869.7|869.3|869.7|869.4|869.6|869.3|0
1630062440000|2021-08-27 11:07:20|869.6||869.6||869.6||869.6||0
1630062450000|2021-08-27 11:07:30|869.5|869.1|869.5|869|869.6|869.3|869.3|869|0
1630062570000|2021-08-27 11:09:30|869.4||869.4||869.4||869.4||0
1630062580000|2021-08-27 11:09:40|869.3|868.9|869.6|869.1|869.6|869.4|869.2|868.9|0
1630062590000|2021-08-27 11:09:50||869.3||869.3||869.3||869.3|0
1630062600000|2021-08-27 11:10:00|869.8|869.4|869.5|869.1|869.8|869.5|869.4|869|0
1630062610000|2021-08-27 11:10:10|869.6|869.3|869.6|869.3|869.6|869.3|869.6|869.3|0
1630062620000|2021-08-27 11:10:20|869.5|869.4|869.5|869.3|869.5|869.4|869.5|869.3|0
1630062650000|2021-08-27 11:10:50|869.4|869.2|869.4|869.1|869.4|869.2|869.3|868.9|0
1630062660000|2021-08-27 11:11:00|869.5|869.2|869.5|869.2|869.5|869.3|869.4|869|0
1630062680000|2021-08-27 11:11:20|869.4|869.3|869.4|869.2|869.4|869.3|869.4|869.2|0
1630062750000|2021-08-27 11:12:30|869.5|869.3|869.4|869.3|869.8|869.4|869.4|869.2|0
1630062760000|2021-08-27 11:12:40|869.5|869.4|869.6|869.2|869.9|869.5|869.5|869.2|0
1630062780000|2021-08-27 11:13:00||869.3||869.2||869.3||869.2|0
1630062790000|2021-08-27 11:13:10|869.5||869.5||869.5||869.5||0
1630062820000|2021-08-27 11:13:40|869.4|869|869.2|868.9|869.4|869|869.2|868.9|0
1630062840000|2021-08-27 11:14:00|869.3|869|869.2|868.9|869.3|869|869.2|868.9|0
1630062890000|2021-08-27 11:14:50|869.3|869|870.4|870|870.4|870|869.3|869|0
1630062900000|2021-08-27 11:15:00|870.5|870.1|870.3|870|870.6|870.1|870.2|870|0
1630062910000|2021-08-27 11:15:10|870.4|870.1|870.5|870.1|870.6|870.1|870.4|870|0
1630062930000|2021-08-27 11:15:30|870.6|870.2|871.4|870.8|871.5|870.8|870.5|870.2|0
1630062960000|2021-08-27 11:16:00|871.5|870.9|871.8|871.3|871.8|871.3|871.5|870.9|0
1630062970000|2021-08-27 11:16:10|871.9||871.9||871.9||871.9||0
1630062990000|2021-08-27 11:16:30|872|871.4|871.9|871.6|872.5|871.9|871.9|871.4|0
1630063000000|2021-08-27 11:16:40|872|871.7|872.2|871.9|872.4|871.9|872|871.7|0
1630063010000|2021-08-27 11:16:50|872.3|872|872.7|871.9|872.7|872|872.3|871.9|0
1630063030000|2021-08-27 11:17:10||872||872.2||872.2||872|0
1630063040000|2021-08-27 11:17:20|872.6|872.3|872.6|872.1|872.7|872.3|872.6|872|0
1630063080000|2021-08-27 11:18:00|872.5|872|872.6|872.1|872.6|872.1|872.5|872|0
1630063090000|2021-08-27 11:18:10|872.5||872.5||872.5||872.5||0
1630063100000|2021-08-27 11:18:20|872.4|872.2|872.9|872.5|873|872.7|872.4|872.2|0
1630063110000|2021-08-27 11:18:30||872.6||872.6||872.7||872.6|0
1630063120000|2021-08-27 11:18:40|873||873||873||873||0
1630063140000|2021-08-27 11:19:00|872.9|872.7|872.8|872.3|873|872.7|872.5|872.1|0
1630063150000|2021-08-27 11:19:10|872.6|872.2|872.8|872.2|872.8|872.2|872.6|872.2|0
1630063170000|2021-08-27 11:19:30|872.5||872.4||872.5||872.4||0
1630063190000|2021-08-27 11:19:50|872.3|872|872.5|871.9|872.5|872|872.3|871.9|0
1630063200000|2021-08-27 11:20:00|872.4|872.2|872.4|872.2|872.4|872.2|872.4|872.2|0
1630063220000|2021-08-27 11:20:20|872.5|872.3|873.5|873.1|873.6|873.3|872.4|872.2|0
1630063230000|2021-08-27 11:20:30|873.4|873|873.9|873.2|874|873.6|873.1|872.7|0
1630063260000|2021-08-27 11:21:00|873.7|873.3|873.7|873.5|873.7|873.5|873.7|873.3|0
1630063270000|2021-08-27 11:21:10|873.6|873.4|873.6|873.3|873.6|873.5|873.4|873.1|0
1630063280000|2021-08-27 11:21:20||873.2||873.2||873.2||873.2|0
1630063290000|2021-08-27 11:21:30|873.4|873.1|873.1|872.9|873.4|873.1|873.1|872.9|0
1630063300000|2021-08-27 11:21:40|873.2|872.7|872.9|872.6|873.2|872.7|872.9|872.6|0
1630063310000|2021-08-27 11:21:50|873||873||873||873||0
1630063320000|2021-08-27 11:22:00|872.9|872.4|872.5|872.3|872.9|872.4|872.5|872.1|0
1630063330000|2021-08-27 11:22:10|872.4|872.1|872.4|871.9|872.4|872.1|872.4|871.9|0
1630063360000|2021-08-27 11:22:40|872.5|872|873|872.7|873.4|872.9|872.5|872|0
1630063370000|2021-08-27 11:22:50|873.1|872.6|873.5|873|873.6|873.2|873.1|872.6|0
1630063380000|2021-08-27 11:23:00|873.6|873.2|873.6|873.3|873.6|873.4|873.5|873.1|0
1630063390000|2021-08-27 11:23:10|873.5|873.2|873.6|873.3|873.6|873.3|873.5|873.2|0
1630063400000|2021-08-27 11:23:20||873.4||873.3||873.4||873.3|0
1630063410000|2021-08-27 11:23:30|873.8|873.4|873.7|873.4|873.9|873.6|873.5|873.3|0
1630063420000|2021-08-27 11:23:40|873.8|873.9|873.8|873.4|874|873.9|873.7|873.4|0
1630063430000|2021-08-27 11:23:50|873.9|873.5|873.8|873.6|874|873.6|873.8|873.5|0
1630063440000|2021-08-27 11:24:00|873.7|873.5|873.8|873.4|873.8|873.5|873.5|873.1|0
1630063450000|2021-08-27 11:24:10||873.5||873.5||873.7||873.4|0
1630063460000|2021-08-27 11:24:20||873.4||873.5||873.5||873.3|0
1630063480000|2021-08-27 11:24:40|873.9|873.6|873.9|873.7|874|873.7|873.9|873.6|0
1630063490000|2021-08-27 11:24:50|874||873.9||874||873.9||0
1630063500000|2021-08-27 11:25:00|874||873.9||874||873.9||0
1630063510000|2021-08-27 11:25:10|873.8|873.5|873.2|872.7|873.8|873.5|873.2|872.4|0
1630063560000|2021-08-27 11:26:00|873.1|872.5|873.1|872.7|873.2|872.8|872.9|872.2|0
1630063570000|2021-08-27 11:26:10|873.2|872.8|873.2|873|873.2|873|873.1|872.8|0
1630063580000|2021-08-27 11:26:20|872.9|872.8|873.1|872.8|873.2|872.8|872.9|872.7|0
1630063590000|2021-08-27 11:26:30|873.3|872.9|873.9|873.4|873.9|873.5|873.3|872.9|0
1630063610000|2021-08-27 11:26:50|874|873.6|874|873.7|874|873.7|873.9|873.6|0
1630063620000|2021-08-27 11:27:00|874.4|873.6|874.4|873.8|874.4|873.9|874.4|873.6|0
1630063630000|2021-08-27 11:27:10||873.7||873.9||873.9||873.7|0
1630063640000|2021-08-27 11:27:20|874.3|873.8|874.1|873.8|874.3|873.9|873.9|873.5|0
1630063650000|2021-08-27 11:27:30|874.3|873.9|874.3|873.9|874.3|873.9|874.3|873.9|0
1630063690000|2021-08-27 11:28:10|874.2||874.2||874.2||874.2||0
1630063700000|2021-08-27 11:28:20|874.3|874.2|874.9|874|875|874.4|874.3|873.9|0
1630063710000|2021-08-27 11:28:30||874.2||874.3||874.3||874.2|0
1630063720000|2021-08-27 11:28:40||874.4||874.4||874.4||874.4|0
1630063730000|2021-08-27 11:28:50|874.8|874.5|874.6|874.3|874.8|874.5|874.4|874.2|0
1630063740000|2021-08-27 11:29:00|874.5||874.5||874.5||874.5||0
1630063750000|2021-08-27 11:29:10|874.4|874.2|875.2|874.6|875.2|874.6|874.4|874.2|0
1630063780000|2021-08-27 11:29:40|875.3|874.7|875.4|874.9|875.5|874.9|875.3|874.7|0
1630063800000|2021-08-27 11:30:00|875.3|874.8|875.1|874.6|875.3|874.8|874.8|874.6|0
1630063840000|2021-08-27 11:30:40|875|874.5|875.2|874.6|875.5|875|874.8|874.3|0
1630063850000|2021-08-27 11:30:50||874.5||874.6||874.6||874.5|0
1630063860000|2021-08-27 11:31:00|875||875||875||875||0
1630063880000|2021-08-27 11:31:20||874.7||874.7||874.7||874.7|0
1630063910000|2021-08-27 11:31:50|875.1|874.8|875|874.6|875.5|875|874.7|874.6|0
1630063920000|2021-08-27 11:32:00|874.9||875||875||874.9||0
1630063930000|2021-08-27 11:32:10||874.7||874.7||874.7||874.7|0
1630063950000|2021-08-27 11:32:30|874.9|874.6|875|874.7|875.3|875|874.8|874.6|0
1630063960000|2021-08-27 11:32:40|875.1|874.8|875.3|874.7|875.3|874.9|875.1|874.6|0
1630064000000|2021-08-27 11:33:20|875.2|874.6|875.1|874.6|875.2|874.6|875.1|874.6|0
1630064030000|2021-08-27 11:33:50|874.6|874.5|874.9|874.7|875|874.7|874.6|874.3|0
1630064040000|2021-08-27 11:34:00|874.8|874.6|874.7|874.4|874.9|874.7|874.6|874|0
1630064080000|2021-08-27 11:34:40|874.9|874.5|874.8|874.7|874.9|874.7|874.8|874.5|0
1630064090000|2021-08-27 11:34:50|874.7|874.6|875|874.7|875.3|874.8|874.7|874.6|0
1630064100000|2021-08-27 11:35:00|874.8|874.8|875|874.8|875|874.8|874.8|874.8|0
1630064120000|2021-08-27 11:35:20|875.3|874.9|875.6|875.1|875.6|875.2|875.3|874.9|0
1630064140000|2021-08-27 11:35:40|875.5|875|875.2|874.9|875.5|875.1|875.2|874.9|0
1630064160000|2021-08-27 11:36:00|875.4|875|875.4|875.1|875.4|875.1|875.4|874.9|0
1630064170000|2021-08-27 11:36:10|875.6|875.2|876|875.6|876|875.6|875.6|875.2|0
1630064200000|2021-08-27 11:36:40||875.7||875.9||875.9||875.7|0
1630064210000|2021-08-27 11:36:50|876.3|875.8|876.4|875.9|876.4|876|876.3|875.8|0
1630064220000|2021-08-27 11:37:00||876||876.1||876.1||876|0
1630064230000|2021-08-27 11:37:10||876||876.1||876.1||876|0
1630064250000|2021-08-27 11:37:30|876.7|876.2|876.8|876.3|876.8|876.3|876.4|876.2|0
1630064280000|2021-08-27 11:38:00|876.7|876.2|876.3|876.1|876.7|876.2|876|875.7|0
1630064290000|2021-08-27 11:38:10|876.5|876.2|876.3|876.2|876.6|876.2|876.3|876.1|0
1630064310000|2021-08-27 11:38:30|876.5|876.1|876.3|876.1|876.6|876.2|876.3|876.1|0
1630064330000|2021-08-27 11:38:50|876.2|876|876|875.9|876.2|876.1|876|875.6|0
1630064340000|2021-08-27 11:39:00|875.9|875.6|875.9|875.5|876|875.6|875.7|875.4|0
1630064350000|2021-08-27 11:39:10|875.8|875.4|875.8|875.5|875.8|875.5|875.8|875.4|0
1630064360000|2021-08-27 11:39:20|876||876||876||875.9||0
1630064390000|2021-08-27 11:39:50|876.1|875.8|876.1|875.6|876.1|875.8|876|875.5|0
1630064400000|2021-08-27 11:40:00|876|875.8|876|875.8|876.1|875.8|876|875.8|0
1630064410000|2021-08-27 11:40:10|876.1|875.9|876.1|875.9|876.1|875.9|876.1|875.9|0
1630064420000|2021-08-27 11:40:20|876||876.1||876.1||876||0
1630064430000|2021-08-27 11:40:30|876|875.8|876.1|875.8|876.1|875.8|876|875.8|0
1630064440000|2021-08-27 11:40:40|876||876.1||876.1||876||0
1630064450000|2021-08-27 11:40:50|876|875.7|875.8|875.4|876.1|875.7|875.8|875.4|0
1630064460000|2021-08-27 11:41:00||875.6||875.6||875.6||875.6|0
1630064470000|2021-08-27 11:41:10|875.7|875.5|875.4|875|875.8|875.5|875.1|874.7|0
1630064480000|2021-08-27 11:41:20|875.6|875.1|875.4|875.2|875.6|875.2|875.4|874.9|0
1630064520000|2021-08-27 11:42:00|875.3|874.9|875.5|875|875.5|875.4|874.9|874.7|0
1630064530000|2021-08-27 11:42:10|875.4|875.1|875.8|875.5|875.8|875.6|875.4|875.1|0
1630064540000|2021-08-27 11:42:20|875.9|875.6|876.5|876|876.5|876|875.9|875.6|0
1630064550000|2021-08-27 11:42:30|876.6|876.1|876.6|876.2|876.7|876.2|876.5|876.1|0
1630064560000|2021-08-27 11:42:40|876.3|876|875.9|875.6|876.3|876|875.7|875.3|0
1630064570000|2021-08-27 11:42:50|876||876||876||876||0
1630064580000|2021-08-27 11:43:00|875.9||875.9||875.9||875.8||0
1630064620000|2021-08-27 11:43:40|875.8|875.5|875.4|875|875.8|875.5|875.4|874.9|0
1630064640000|2021-08-27 11:44:00|875.3|874.8|875.5|875.3|875.5|875.4|875.2|874.8|0
1630064650000|2021-08-27 11:44:10|875.4|875.4|875.4|875.1|875.4|875.4|875.2|874.8|0
1630064660000|2021-08-27 11:44:20|875.3|874.9|875.4|875|875.4|875|875.2|874.9|0
1630064670000|2021-08-27 11:44:30|875.5||875.4||875.5||875.4||0
1630064680000|2021-08-27 11:44:40||874.9||874.9||874.9||874.9|0
1630064710000|2021-08-27 11:45:10||875||875||875||875|0
1630064740000|2021-08-27 11:45:40|875.3||875.2||875.3||875.1||0
1630064750000|2021-08-27 11:45:50|875.1|874.9|875|874.9|875.1|874.9|875|874.8|0
1630064760000|2021-08-27 11:46:00|875.1|874.8|874.9|874.6|875.2|874.9|874.8|874.6|0
1630064770000|2021-08-27 11:46:10|875|874.7|875.4|875|875.7|875.2|875|874.7|0
1630064780000|2021-08-27 11:46:20|875.3|874.9|875.1|875|875.3|875|875.1|874.9|0
1630064790000|2021-08-27 11:46:30|875.2|875.1|875.9|875.4|876|875.4|875.2|874.9|0
1630064820000|2021-08-27 11:47:00|875.8|875.3|875.5|875.4|875.8|875.4|875.5|875.2|0
1630064840000|2021-08-27 11:47:20|875.4|875.2|875.2|874.9|875.4|875.2|875.1|874.7|0
1630064850000|2021-08-27 11:47:30|875.1|874.8|875|874.8|875.2|874.8|875|874.7|0
1630064860000|2021-08-27 11:47:40|874.9|874.7|875|874.6|875|874.9|874.8|874.6|0
1630064870000|2021-08-27 11:47:50|875.1|874.7|875.8|875.3|875.8|875.3|875.1|874.7|0
1630064880000|2021-08-27 11:48:00|875.6|875.4|876|875.6|876.2|875.7|875.6|875.4|0
1630064890000|2021-08-27 11:48:10|875.9|875.7|876|875.6|876|875.7|875.9|875.6|0
1630064900000|2021-08-27 11:48:20|876.1|875.7|875.7|875.5|876.2|875.7|875.6|875.3|0
1630064910000|2021-08-27 11:48:30|875.8|875.6|875.9|875.6|876|875.7|875.8|875.5|0
1630064930000|2021-08-27 11:48:50|876|875.5|875.9|875.5|876|875.5|875.8|875.5|0
1630064940000|2021-08-27 11:49:00|875.8||875.8||875.8||875.8||0
1630064950000|2021-08-27 11:49:10||875.6||875.6||875.7||875.5|0
1630064960000|2021-08-27 11:49:20|875.5|875.4|875.6|875.4|875.9|875.7|875.5|875.1|0
1630064970000|2021-08-27 11:49:30|875.7|875.3|875.8|875.3|875.8|875.3|875.4|875|0
1630064980000|2021-08-27 11:49:40||875.4||875.4||875.4||875.4|0
1630064990000|2021-08-27 11:49:50|875.7|875.3|875.7|875.3|875.9|875.5|875.5|875.3|0
1630065000000|2021-08-27 11:50:00|875.8|875.4|875.8|875.5|875.8|875.6|875.8|875.4|0
1630065010000|2021-08-27 11:50:10|875.7|875.4|875.8|875.4|875.8|875.5|875.7|875.3|0
1630065020000|2021-08-27 11:50:20||875.5||875.5||875.5||875.5|0
1630065030000|2021-08-27 11:50:30|876|875.6|876.2|875.7|876.2|875.7|875.8|875.5|0
1630065050000|2021-08-27 11:50:50|876.1||876||876.1||876||0
1630065070000|2021-08-27 11:51:10|875.9|875.6|875.8|875.5|876.1|875.8|875.7|875.4|0
1630065080000|2021-08-27 11:51:20|876|875.6|876|875.5|876.2|875.8|875.8|875.5|0
1630065150000|2021-08-27 11:52:30|875.9|875.7|875.8|875.5|875.9|875.7|875.8|875.5|0
1630065170000|2021-08-27 11:52:50|875.7|875.6|876.1|875.8|876.1|875.8|875.7|875.6|0
1630065180000|2021-08-27 11:53:00|876.2|875.7|876.6|876|876.6|876|876.2|875.7|0
1630065190000|2021-08-27 11:53:10|876.5|875.9|876|875.6|876.5|875.9|876|875.6|0
1630065220000|2021-08-27 11:53:40|876.1|875.7|876|875.6|876.1|875.7|876|875.6|0
1630065230000|2021-08-27 11:53:50|875.9|875.5|875.7|875.5|876|875.6|875.7|875.5|0
1630065240000|2021-08-27 11:54:00|875.6|875.4|875.6|875.2|875.7|875.5|875.6|875.1|0
1630065250000|2021-08-27 11:54:10|875.5||875.5||875.5||875.5||0
1630065260000|2021-08-27 11:54:20|875.6|875.3|875.6|875.3|875.6|875.4|875.5|875.2|0
1630065270000|2021-08-27 11:54:30|875.7|875.4|875.7|875.4|876|875.7|875.7|875.3|0
1630065280000|2021-08-27 11:54:40|875.9|875.5|876.1|875.7|876.2|875.8|875.9|875.5|0
1630065290000|2021-08-27 11:54:50|876.2|875.8|876.2|875.8|876.5|876.1|876.1|875.8|0
1630065300000|2021-08-27 11:55:00||875.9||875.9||876||875.8|0
1630065310000|2021-08-27 11:55:10|876.1||876.1||876.2||876.1||0
1630065320000|2021-08-27 11:55:20|876.2|875.8|875.9|875.5|876.2|875.8|875.9|875.5|0
1630065330000|2021-08-27 11:55:30|876|875.6|876.4|875.9|876.4|876|876|875.6|0
1630065350000|2021-08-27 11:55:50|876.2|876|876.2|875.9|876.4|876.1|876.2|875.9|0
1630065360000|2021-08-27 11:56:00|876.1|876|876.2|876|876.2|876|876.1|875.9|0
1630065370000|2021-08-27 11:56:10|876.3|876.1|876.5|876|876.6|876.2|876.3|876|0
1630065380000|2021-08-27 11:56:20|876|875.9|876.4|875.9|876.6|876|876|875.8|0
1630065410000|2021-08-27 11:56:50|876.3|876|876.1|875.9|876.3|876|876.1|875.9|0
1630065420000|2021-08-27 11:57:00|876.2|876|875.9|875.7|876.4|876.1|875.8|875.7|0
1630065440000|2021-08-27 11:57:20|875.8|875.6|875.9|875.6|876.2|875.8|875.6|875.3|0
1630065450000|2021-08-27 11:57:30|876.1|875.7|876|875.7|876.2|875.7|876|875.7|0
1630065460000|2021-08-27 11:57:40|876.1|875.8|876.4|875.8|876.4|876|876.1|875.7|0
1630065480000|2021-08-27 11:58:00|876.3||876.3||876.3||876.3||0
1630065490000|2021-08-27 11:58:10|876.2||876.2||876.2||876.2||0
1630065500000|2021-08-27 11:58:20|876|875.7|876|875.8|876|875.8|876|875.7|0
1630065520000|2021-08-27 11:58:40|875.9|875.7|875.4|874.9|876|875.7|875.4|874.9|0
1630065530000|2021-08-27 11:58:50||875||875||875||875|0
1630065540000|2021-08-27 11:59:00||875.1||875.1||875.1||875.1|0
1630065590000|2021-08-27 11:59:50|875.5|875.2|875.4|875|875.5|875.3|875.2|875|0
1630065600000|2021-08-27 12:00:00|875.3|874.9|874.9|874.5|875.4|875|874.7|874.2|0
1630065610000|2021-08-27 12:00:10||874.4||874.4||874.4||874.4|0
1630065620000|2021-08-27 12:00:20|874.8|874.5|874.8|874.4|874.8|874.5|874.8|874.4|0
1630065640000|2021-08-27 12:00:40||874.5||874.5||874.5||874.5|0
1630065650000|2021-08-27 12:00:50|874.7|874.4|874.6|874.2|874.8|874.4|874.5|874|0
1630065660000|2021-08-27 12:01:00|874.7|874.3|874.8|874.3|874.8|874.6|874.6|874.3|0
1630065670000|2021-08-27 12:01:10|874.9|874.8|875|874.8|875.4|874.9|874.9|874.7|0
1630065680000|2021-08-27 12:01:20|874.9|874.7|874.8|874.3|874.9|874.8|874.8|874.3|0
1630065710000|2021-08-27 12:01:50|874.9|874.4|874.9|874.8|874.9|874.8|874.9|874.4|0
1630065720000|2021-08-27 12:02:00|874.8|874.7|875|874.6|875|874.7|874.8|874.5|0
1630065730000|2021-08-27 12:02:10|874.9|874.7|875|874.7|875|874.8|874.8|874.7|0
1630065740000|2021-08-27 12:02:20|875.2||875||875.2||875||0
1630065760000|2021-08-27 12:02:40|875.1|874.8|875.1|874.7|875.1|874.9|875|874.7|0
1630065770000|2021-08-27 12:02:50|875||875||875||875||0
1630065780000|2021-08-27 12:03:00|874.9|874.5|874.3|873.9|874.9|874.5|874.1|873.9|0
1630065790000|2021-08-27 12:03:10|874.2|873.7|874.1|873.6|874.2|873.7|874.1|873.5|0
1630065820000|2021-08-27 12:03:40|874|873.5|873.6|873.4|874|873.5|873.5|873.4|0
1630065830000|2021-08-27 12:03:50|873.7|873.5|874|873.5|874|873.8|873.7|873.5|0
1630065840000|2021-08-27 12:04:00|873.9||874||874||873.9||0
1630065850000|2021-08-27 12:04:10||873.6||873.7||873.7||873.6|0
1630065860000|2021-08-27 12:04:20|873.9|873.6|873.9|873.6|874|873.6|873.9|873.6|0
1630065900000|2021-08-27 12:05:00|873.8|873.4|873.8|873.4|873.9|873.6|873.7|873.4|0
1630065910000|2021-08-27 12:05:10|873.7||873.7||873.8||873.7||0
1630065920000|2021-08-27 12:05:20|873.8|873.5|873.7|873.5|873.8|873.6|873.7|873.5|0
1630065930000|2021-08-27 12:05:30|873.6|873.4|873.5|873.3|873.6|873.4|873.5|873.3|0
1630065940000|2021-08-27 12:05:40|873.6|873.4|873.8|873.6|873.8|873.6|873.5|873.3|0
1630065950000|2021-08-27 12:05:50|873.7|873.5|873.8|873.4|873.8|873.5|873.7|873.3|0
1630065960000|2021-08-27 12:06:00|873.7|873.5|873.5|873.1|873.7|873.6|873.3|873|0
1630065970000|2021-08-27 12:06:10|873.4||873.4||873.4||873.4||0
1630065980000|2021-08-27 12:06:20|873.3|873|873.4|873|873.4|873|873.3|873|0
1630065990000|2021-08-27 12:06:30|873.3|872.9|872.5|872|873.4|873|872.5|871.9|0
1630066010000|2021-08-27 12:06:50|872.6|872.1|872.8|872.3|872.9|872.6|872.5|872.1|0
1630066020000|2021-08-27 12:07:00|872.7||872.7||872.7||872.6||0
1630066030000|2021-08-27 12:07:10|872.6|872.4|872.6|872.3|872.7|872.4|872.6|872.3|0
1630066040000|2021-08-27 12:07:20|872.7|872.4|873|872.6|873|872.6|872.7|872.4|0
1630066050000|2021-08-27 12:07:30|873.1|872.7|872.9|872.6|873.2|872.7|872.9|872.6|0
1630066060000|2021-08-27 12:07:40||872.7||872.6||872.7||872.6|0
1630066080000|2021-08-27 12:08:00|872.8|872.4|872.6|872.4|872.8|872.6|872.6|872.3|0
1630066090000|2021-08-27 12:08:10|872.7|872.5|873|872.5|873.3|872.9|872.6|872.3|0
1630066100000|2021-08-27 12:08:20||872.6||872.6||872.6||872.6|0
1630066110000|2021-08-27 12:08:30|873.2|872.7|873.1|872.6|873.5|873|873|872.6|0
1630066120000|2021-08-27 12:08:40|872.6|872.5|872.8|872.2|873.1|872.7|872.6|872.2|0
1630066130000|2021-08-27 12:08:50|872.7|872.3|872.8|872.3|873.1|872.5|872.7|872.3|0
1630066140000|2021-08-27 12:09:00|872.7|872.4|873.1|872.6|873.1|872.6|872.5|872.3|0
1630066150000|2021-08-27 12:09:10|873|872.7|873.1|872.7|873.1|872.8|873|872.6|0
1630066170000|2021-08-27 12:09:30|872.8|872.4|872.5|872.2|872.8|872.5|872.5|872.1|0
1630066180000|2021-08-27 12:09:40|872.7|872.4|872.8|872.4|872.9|872.4|872.7|872.4|0
1630066190000|2021-08-27 12:09:50|872.9|872.5|872.7|872.4|873|872.5|872.7|872.4|0
1630066200000|2021-08-27 12:10:00|872.6|872.2|872.3|871.8|872.6|872.2|871.8|871.5|0
1630066210000|2021-08-27 12:10:10|872.4|871.9|872.6|872.1|872.6|872.1|872.4|871.9|0
1630066220000|2021-08-27 12:10:20|872.7|872.2|872.7|872.3|872.7|872.5|872.7|872.2|0
1630066230000|2021-08-27 12:10:30|872.5|872.4|872|871.7|872.5|872.4|871.3|871.1|0
1630066240000|2021-08-27 12:10:40|871.9|871.6|872.2|871.6|872.2|871.6|871.9|871.5|0
1630066250000|2021-08-27 12:10:50|872.1|871.5|872.4|872|872.4|872|872|871.5|0
1630066260000|2021-08-27 12:11:00|872.2|871.8|872.2|871.8|872.2|871.9|872|871.6|0
1630066270000|2021-08-27 12:11:10|872.4|871.9|872.2|871.8|872.4|872|872.2|871.8|0
1630066280000|2021-08-27 12:11:20||871.9||871.8||871.9||871.8|0
1630066320000|2021-08-27 12:12:00|872.1||872.1||872.1||872.1||0
1630066340000|2021-08-27 12:12:20|872|871.6|871.9|871.6|872.2|871.8|871.7|871.6|0
1630066350000|2021-08-27 12:12:30|872|871.7|871.9|871.7|872.1|871.8|871.9|871.6|0
1630066360000|2021-08-27 12:12:40|872.1|871.8|872.1|871.8|872.1|871.9|872.1|871.7|0
1630066370000|2021-08-27 12:12:50||871.9||871.7||872||871.7|0
1630066380000|2021-08-27 12:13:00||871.8||871.8||871.8||871.8|0
1630066390000|2021-08-27 12:13:10|872||872||872.1||872||0
1630066400000|2021-08-27 12:13:20|872.1|871.9|872.3|872.1|872.3|872.1|872.1|871.8|0
1630066410000|2021-08-27 12:13:30||872.2||872.2||872.2||872.2|0
1630066420000|2021-08-27 12:13:40|872.5|872.3|872.4|872|872.6|872.3|872.3|872|0
1630066430000|2021-08-27 12:13:50|872.6|872.1|873.1|872.6|873.2|872.6|872.6|872|0
1630066460000|2021-08-27 12:14:20|873.2|872.7|873.1|872.7|873.3|872.8|873.1|872.7|0
1630066470000|2021-08-27 12:14:30|873.2|872.8|873|872.7|873.2|872.8|872.9|872.7|0
1630066490000|2021-08-27 12:14:50|872.8|872.6|872.8|872.6|872.9|872.6|872.8|872.6|0
1630066510000|2021-08-27 12:15:10|872.9|872.7|873.3|872.9|873.4|872.9|872.9|872.7|0
1630066530000|2021-08-27 12:15:30||873||873.2||873.2||873|0
1630066540000|2021-08-27 12:15:40|873.6|873|873.7|873.2|873.8|873.3|873.6|873|0
1630066550000|2021-08-27 12:15:50|873.6|873.3|873.8|873.3|873.8|873.3|873.6|873.3|0
1630066560000|2021-08-27 12:16:00|873.7|873.2|873.8|873.6|873.8|873.6|873.7|873.2|0
1630066580000|2021-08-27 12:16:20|873.7|873.5|873.7|873.3|873.7|873.5|873.5|873.1|0
1630066590000|2021-08-27 12:16:30|873.8|873.4|873.7|873.3|873.8|873.4|873.7|873.3|0
1630066600000|2021-08-27 12:16:40|873.8|873.4|873.7|873.4|874.1|873.6|873.7|873.4|0
1630066620000|2021-08-27 12:17:00|873.8|873.5|874.1|873.8|874.2|873.8|873.8|873.5|0
1630066630000|2021-08-27 12:17:10|874|873.7|873.9|873.4|874|873.7|873.8|873.4|0
1630066650000|2021-08-27 12:17:30|874|873.5|874.1|873.7|874.3|873.9|874|873.5|0
1630066690000|2021-08-27 12:18:10|874.2|873.8|874.1|873.7|874.2|873.9|873.9|873.5|0
1630066700000|2021-08-27 12:18:20|874.2||874.2||874.2||874.2||0
1630066730000|2021-08-27 12:18:50|874.1|873.6|873.8|873.4|874.1|873.7|873.8|873.4|0
1630066740000|2021-08-27 12:19:00|873.7|873.5|873.8|873.3|873.9|873.6|873.6|873.3|0
1630066750000|2021-08-27 12:19:10|873.7|873.2|873.6|873.1|873.7|873.2|873.6|873.1|0
1630066760000|2021-08-27 12:19:20|873.5||873.4||873.5||873.4||0
1630066770000|2021-08-27 12:19:30||873.2||873.2||873.2||873.2|0
1630066780000|2021-08-27 12:19:40|873.6|873.3|873.6|873.2|873.9|873.6|873.6|873.2|0
1630066790000|2021-08-27 12:19:50|873.7|873.3|873.7|873.2|873.8|873.4|873.7|873.2|0
1630066800000|2021-08-27 12:20:00||873.4||873.4||873.4||873.4|0
1630066810000|2021-08-27 12:20:10|873.8|873.5|874|873.5|874.1|873.7|873.8|873.5|0
1630066840000|2021-08-27 12:20:40|873.9|873.4|873.9|873.4|873.9|873.4|873.9|873.4|0
1630066860000|2021-08-27 12:21:00|873.8|873.5|873.8|873.4|873.8|873.5|873.7|873.4|0
1630066870000|2021-08-27 12:21:10||873.5||873.5||873.5||873.5|0
1630066900000|2021-08-27 12:21:40||873.6||873.6||873.6||873.6|0
1630066910000|2021-08-27 12:21:50|873.7|873.5|873.4|873.2|873.7|873.5|873.2|873.1|0
1630066920000|2021-08-27 12:22:00|873.5|873.3|873.7|873.5|873.7|873.6|873.5|873.2|0
1630066930000|2021-08-27 12:22:10||873.4||873.4||873.4||873.3|0
1630066980000|2021-08-27 12:23:00||873.3||873.5||873.5||873.3|0
1630066990000|2021-08-27 12:23:10|873.8|873.6|873.9|873.7|874|873.8|873.8|873.6|0
1630067000000|2021-08-27 12:23:20|873.8|873.5|873.9|873.5|873.9|873.5|873.7|873.4|0
1630067010000|2021-08-27 12:23:30||873.6||873.5||873.6||873.5|0
1630067050000|2021-08-27 12:24:10||873.6||873.7||873.7||873.6|0
1630067060000|2021-08-27 12:24:20|874|873.8|874.2|873.9|874.2|874.1|873.9|873.7|0
1630067070000|2021-08-27 12:24:30|874.1|873.8|874.2|873.8|874.2|873.8|874|873.7|0
1630067080000|2021-08-27 12:24:40||873.9||873.9||873.9||873.9|0
1630067100000|2021-08-27 12:25:00|874.4|874|874.7|874.4|874.8|874.4|874.4|873.9|0
1630067110000|2021-08-27 12:25:10|874.8||874.7||874.8||874.5||0
1630067120000|2021-08-27 12:25:20|874.5||874.5||874.5||874.5||0
1630067150000|2021-08-27 12:25:50|874.7|874.5|875.2|874.8|875.3|874.8|874.7|874.5|0
1630067160000|2021-08-27 12:26:00|875.1|874.7|875.4|875|875.4|875|874.8|874.6|0
1630067170000|2021-08-27 12:26:10|875.3||875.2||875.3||875.2||0
1630067190000|2021-08-27 12:26:30|875.1|874.8|875.6|875.1|875.7|875.1|875|874.8|0
1630067200000|2021-08-27 12:26:40||874.9||875.2||875.2||874.9|0
1630067220000|2021-08-27 12:27:00|875.5||875.4||875.5||875.4||0
1630067230000|2021-08-27 12:27:10|875.3|875.1|875.3|875.1|875.8|875.5|875.2|874.9|0
1630067240000|2021-08-27 12:27:20|875.4|875.2|875.7|875.2|875.8|875.3|875.3|875.2|0
1630067250000|2021-08-27 12:27:30|875.8|875.3|875.6|875.3|875.8|875.3|875.6|875.3|0
1630067280000|2021-08-27 12:28:00|875.5||875.5||875.5||875.5||0
1630067350000|2021-08-27 12:29:10|875.4|875.1|875.2|874.8|875.5|875.3|874.9|874.7|0
1630067360000|2021-08-27 12:29:20|875.1|874.9|875.2|874.8|875.2|874.9|875|874.8|0
1630067410000|2021-08-27 12:30:10|875.3|874.9|875.5|875.2|875.6|875.3|875.3|874.9|0
1630067420000|2021-08-27 12:30:20||875.3||875.2||875.3||875.2|0
1630067430000|2021-08-27 12:30:30||875.3||875.2||875.3||875.2|0
1630067440000|2021-08-27 12:30:40|875.7|875.4|875.7|875.5|875.7|875.5|875.7|875.4|0
1630067470000|2021-08-27 12:31:10|875.6|875.3|875|874.7|875.6|875.3|875|874.6|0
1630067500000|2021-08-27 12:31:40|874.9|874.4|874.1|873.7|874.9|874.4|874.1|873.7|0
1630067510000|2021-08-27 12:31:50|874.2|873.5|874.4|874|874.5|874|874.2|873.5|0
1630067520000|2021-08-27 12:32:00|874.5|874.1|874.3|873.9|874.5|874.1|874.1|873.7|0
1630067530000|2021-08-27 12:32:10|874.2|873.8|874|873.9|874.2|873.9|873.9|873.5|0
1630067540000|2021-08-27 12:32:20|873.9|873.7|874|873.8|874|873.8|873.9|873.5|0
1630067550000|2021-08-27 12:32:30|874.1|873.9|874.1|873.8|874.2|874|874.1|873.8|0
1630067560000|2021-08-27 12:32:40|874||874||874||874||0
1630067570000|2021-08-27 12:32:50|873.9|873.7|874|873.7|874.1|873.7|873.8|873.7|0
1630067580000|2021-08-27 12:33:00|873.9|873.5|873.7|873.4|873.9|873.5|873.7|873.4|0
1630067590000|2021-08-27 12:33:10||873.5||873.4||873.5||873.4|0
1630067600000|2021-08-27 12:33:20|873.9|873.5|874.8|874.3|874.9|874.3|873.9|873.5|0
1630067610000|2021-08-27 12:33:30||874.2||874.3||874.3||874.2|0
1630067620000|2021-08-27 12:33:40||874.2||874.3||874.3||874.2|0
1630067640000|2021-08-27 12:34:00|874.7|874.4|874.7|874.4|874.7|874.4|874.6|874.4|0
1630067690000|2021-08-27 12:34:50|874.4|874.2|875.2|874.7|875.2|874.7|874.4|874.2|0
1630067730000|2021-08-27 12:35:30|875.1||875.1||875.1||875||0
1630067740000|2021-08-27 12:35:40|875|874.8|875|874.7|875|874.8|875|874.7|0
1630067750000|2021-08-27 12:35:50||874.8||874.7||874.8||874.7|0
1630067760000|2021-08-27 12:36:00|874.9|874.6|875|874.8|875|874.8|874.7|874.5|0
1630067770000|2021-08-27 12:36:10||874.7||874.7||874.8||874.7|0
1630067790000|2021-08-27 12:36:30|874.9|874.8|874.9|874.7|874.9|874.8|874.9|874.7|0
1630067800000|2021-08-27 12:36:40|874.8|874.5|875|874.7|875|874.7|874.6|874.3|0
1630067810000|2021-08-27 12:36:50||874.8||874.7||874.8||874.7|0
1630067830000|2021-08-27 12:37:10||874.8||874.8||874.8||874.7|0
1630067840000|2021-08-27 12:37:20|874.9|874.7|874.9|874.7|875|874.8|874.8|874.7|0
1630067850000|2021-08-27 12:37:30|875|874.8|875.2|875|875.5|875.1|875|874.8|0
1630067880000|2021-08-27 12:38:00|875.1|874.8|875|874.7|875.3|874.8|875|874.7|0
1630067890000|2021-08-27 12:38:10|875.1||875.1||875.1||875||0
1630067900000|2021-08-27 12:38:20||874.8||874.8||874.8||874.8|0
1630067910000|2021-08-27 12:38:30||874.9||874.9||874.9||874.8|0
1630067920000|2021-08-27 12:38:40||874.8||874.9||874.9||874.8|0
1630067990000|2021-08-27 12:39:50|875|874.8|874.7|874.3|875|874.8|874.7|874.3|0
1630068000000|2021-08-27 12:40:00|874.8|874.4|874.9|874.5|875|874.7|874.8|874.3|0
1630068010000|2021-08-27 12:40:10|874.8|874.4|874.7|874.3|874.9|874.5|874.7|874.3|0
1630068020000|2021-08-27 12:40:20|874.8|874.5|874.8|874.5|874.8|874.5|874.8|874.5|0
1630068040000|2021-08-27 12:40:40|874.5|874.3|874.6|874.3|874.8|874.5|874.5|874.3|0
1630068050000|2021-08-27 12:40:50|874.7|874.4|874.7|874.3|874.7|874.4|874.7|874.3|0
1630068060000|2021-08-27 12:41:00|874.6|874.4|874.8|874.7|874.8|874.7|874.6|874.1|0
1630068070000|2021-08-27 12:41:10|875|874.8|874.9|874.7|875|874.8|874.8|874.7|0
1630068080000|2021-08-27 12:41:20|874.8|874.5|874.9|874.5|874.9|874.5|874.7|874.4|0
1630068090000|2021-08-27 12:41:30||874.6||874.6||874.6||874.6|0
1630068160000|2021-08-27 12:42:40|875|874.7|875.1|874.9|875.2|875|875|874.7|0
1630068170000|2021-08-27 12:42:50|875|874.8|874.8|874.6|875|874.8|874.8|874.6|0
1630068180000|2021-08-27 12:43:00|874.7|874.5|875|874.6|875.1|874.6|874.6|874.5|0
1630068190000|2021-08-27 12:43:10|875.1|874.7|874.9|874.6|875.1|874.8|874.8|874.6|0
1630068230000|2021-08-27 12:43:50|874.8||874.8||874.8||874.8||0
1630068270000|2021-08-27 12:44:30|874.9|874.7|875|874.6|875.3|875|874.9|874.6|0
1630068290000|2021-08-27 12:44:50|874.9||874.9||874.9||874.9||0
1630068300000|2021-08-27 12:45:00|875|874.7|875.1|875|875.1|875|875|874.7|0
1630068310000|2021-08-27 12:45:10|875.3|875.1|875.9|875.1|875.9|875.3|875.3|875|0
1630068320000|2021-08-27 12:45:20|875.8|875.2|875.8|875.3|875.8|875.3|875.8|875.2|0
1630068330000|2021-08-27 12:45:30|875.7|875.2|875.1|874.8|875.7|875.2|875|874.6|0
1630068350000|2021-08-27 12:45:50|875.2|874.9|875.5|875|875.5|875.1|875.2|874.9|0
1630068360000|2021-08-27 12:46:00|875.4|874.9|875.4|874.8|875.4|874.9|875.4|874.8|0
1630068370000|2021-08-27 12:46:10|875.3|874.7|875.1|874.7|875.3|874.7|875.1|874.6|0
1630068380000|2021-08-27 12:46:20|875|874.6|875.2|874.8|875.3|874.9|874.9|874.5|0
1630068390000|2021-08-27 12:46:30||874.9||874.9||874.9||874.9|0
1630068400000|2021-08-27 12:46:40|875.3|875|875.5|875.3|875.5|875.3|875.3|875|0
1630068410000|2021-08-27 12:46:50|875.4|875.2|875.4|875|875.4|875.2|875.3|874.9|0
1630068420000|2021-08-27 12:47:00|875.5|875.1|875.2|874.8|875.5|875.1|875.2|874.8|0
1630068430000|2021-08-27 12:47:10|875.3||875.2||875.3||875.2||0
1630068440000|2021-08-27 12:47:20|875.1|874.7|875|874.5|875.1|874.7|874.9|874.5|0
1630068460000|2021-08-27 12:47:40||874.4||874.4||874.4||874.4|0
1630068470000|2021-08-27 12:47:50|874.9|874.2|874.4|874|874.9|874.4|874.3|874|0
1630068480000|2021-08-27 12:48:00||874.1||874.1||874.1||874.1|0
1630068490000|2021-08-27 12:48:10|874.3|874|874.3|874|874.3|874|874.3|874|0
1630068500000|2021-08-27 12:48:20|874.4||874.4||874.4||874.4||0
1630068510000|2021-08-27 12:48:30|874.3|874.3|874.4|874|874.4|874.3|874.3|874|0
1630068530000|2021-08-27 12:48:50|874.3|873.9|874.5|874.3|874.6|874.5|874|873.7|0
1630068540000|2021-08-27 12:49:00|874.6|874.2|874.4|874|874.6|874.2|874.3|873.9|0
1630068550000|2021-08-27 12:49:10|874.5||874.6||874.6||874.5||0
1630068560000|2021-08-27 12:49:20|874.5||874.5||874.5||874.5||0
1630068570000|2021-08-27 12:49:30||873.9||873.9||873.9||873.9|0
1630068580000|2021-08-27 12:49:40||874.1||874.1||874.1||874.1|0
1630068610000|2021-08-27 12:50:10|874.4|873.9|874.2|873.7|874.4|874|874.1|873.7|0
1630068660000|2021-08-27 12:51:00||873.9||873.9||873.9||873.9|0
1630068680000|2021-08-27 12:51:20|874.1|873.7|873.6|873.2|874.1|873.7|873.6|873.2|0
1630068690000|2021-08-27 12:51:30|873.7||873.7||873.7||873.7||0
1630068700000|2021-08-27 12:51:40|873.8|873.3|874.1|873.9|874.3|873.9|873.7|873.3|0
1630068710000|2021-08-27 12:51:50|874|873.7|873.6|873.1|874.3|873.9|873.5|873.1|0
1630068720000|2021-08-27 12:52:00|873.7|873.2|874.1|873.4|874.1|873.4|873.7|873.2|0
1630068730000|2021-08-27 12:52:10|874|873.5|874.1|873.5|874.1|873.5|873.6|873.2|0
1630068740000|2021-08-27 12:52:20|874.2|873.6|874.2|873.7|874.3|873.7|874.2|873.6|0
1630068770000|2021-08-27 12:52:50|874.1||874||874.1||874||0
1630068820000|2021-08-27 12:53:40|873.9|873.8|874|873.7|874|873.9|873.9|873.7|0
1630068830000|2021-08-27 12:53:50||873.8||873.7||873.8||873.7|0
1630068850000|2021-08-27 12:54:10||873.8||873.8||873.8||873.8|0
1630068860000|2021-08-27 12:54:20|874.1|873.9|874.5|874|874.5|874|874.1|873.9|0
1630068870000|2021-08-27 12:54:30|874.4|873.9|874.3|873.8|874.4|873.9|874.1|873.7|0
1630068880000|2021-08-27 12:54:40|874.4|873.9|874.4|874|874.4|874|874.1|873.9|0
1630068890000|2021-08-27 12:54:50|874.5|874.1|874.4|873.9|874.5|874.2|874.2|873.9|0
1630068900000|2021-08-27 12:55:00|874.3|873.8|874.2|873.7|874.3|873.8|874.2|873.7|0
1630068910000|2021-08-27 12:55:10||873.9||873.9||873.9||873.9|0
1630068940000|2021-08-27 12:55:40|874.3||874.3||874.3||874.3||0
1630068950000|2021-08-27 12:55:50|874.2||874.2||874.2||874.2||0
1630068960000|2021-08-27 12:56:00|874.1|873.7|874.3|873.9|874.4|874|874|873.7|0
1630068970000|2021-08-27 12:56:10||874||874||874||874|0
1630068980000|2021-08-27 12:56:20|874.1|873.9|874.1|873.9|874.1|873.9|874.1|873.9|0
1630068990000|2021-08-27 12:56:30|874||874||874.1||874||0
1630069000000|2021-08-27 12:56:40|874.1|873.7|874.1|873.9|874.1|874|874|873.7|0
1630069010000|2021-08-27 12:56:50|874.3|874|874.4|874|874.4|874.1|874.3|873.8|0
1630069020000|2021-08-27 12:57:00||874.1||874.1||874.1||874.1|0
1630069030000|2021-08-27 12:57:10|874.5||874.5||874.5||874.5||0
1630069050000|2021-08-27 12:57:30|874.4|874.2|874.5|874.2|874.5|874.2|874.4|874.2|0
1630069060000|2021-08-27 12:57:40||874.1||874.1||874.1||874.1|0
1630069070000|2021-08-27 12:57:50||874.2||874.2||874.3||874.2|0
1630069080000|2021-08-27 12:58:00||874.3||874.1||874.4||874.1|0
1630069090000|2021-08-27 12:58:10||874.2||874.2||874.2||874.2|0
1630069100000|2021-08-27 12:58:20||874.1||874.2||874.2||874.1|0
1630069110000|2021-08-27 12:58:30||874.1||874.2||874.3||874.1|0
1630069130000|2021-08-27 12:58:50||874.3||874.3||874.3||874.2|0
1630069140000|2021-08-27 12:59:00|874.4|874.2|874.5|874.2|874.5|874.2|874.4|874.2|0
1630069150000|2021-08-27 12:59:10|874.4||874.4||874.4||874.3||0
1630069180000|2021-08-27 12:59:40|874.3|874.1|874.2|874.1|874.4|874.1|874.2|874.1|0
1630069190000|2021-08-27 12:59:50|874.3|874.2|874.3|874.2|874.3|874.2|874.3|874.1|0
1630069200000|2021-08-27 13:00:00|874.4||874.4||874.4||874.3||0
1630069210000|2021-08-27 13:00:10|874.3|874.3|874.4|874.1|874.4|874.3|874.3|874.1|0
1630069220000|2021-08-27 13:00:20||874.2||874.2||874.2||874.2|0
1630069230000|2021-08-27 13:00:30|874.5|874.1|874.5|874.2|874.5|874.2|874.5|874.1|0
1630069240000|2021-08-27 13:00:40|874.4|874.1|874.3|874.1|874.4|874.1|874.3|874.1|0
1630069250000|2021-08-27 13:00:50|874.4||874.5||874.5||874.4||0
1630069260000|2021-08-27 13:01:00||874.2||874.1||874.4||874.1|0
1630069270000|2021-08-27 13:01:10||874.2||874.2||874.2||874.2|0
1630069320000|2021-08-27 13:02:00|874.4||874.4||874.4||874.4||0
1630069350000|2021-08-27 13:02:30||874.3||874.3||874.3||874.2|0
1630069360000|2021-08-27 13:02:40||874.2||874.2||874.2||874.2|0
1630069380000|2021-08-27 13:03:00|874.3|874.1|873.9|873.7|874.4|874.1|873.9|873.5|0
1630069390000|2021-08-27 13:03:10|873.8|873.6|873.8|873.5|873.8|873.6|873.8|873.4|0
1630069410000|2021-08-27 13:03:30|873.7|873.4|873.7|873.4|873.7|873.4|873.7|873.4|0
1630069420000|2021-08-27 13:03:40|873.6|873.3|873.6|873.5|873.6|873.5|873.5|873.2|0
1630069440000|2021-08-27 13:04:00|873.4|873.3|873.7|873.5|873.7|873.6|873.4|873.1|0
1630069450000|2021-08-27 13:04:10|873.8|873.6|874|873.6|874.1|873.8|873.8|873.6|0
1630069460000|2021-08-27 13:04:20|873.9||873.9||874||873.9||0
1630069500000|2021-08-27 13:05:00|873.8|873.4|873.6|873.3|873.8|873.4|873.6|873.2|0
1630069520000|2021-08-27 13:05:20||873.4||873.4||873.4||873.4|0
1630069530000|2021-08-27 13:05:30|873.7|873.3|874.2|873.7|874.3|873.8|873.7|873.3|0
1630069560000|2021-08-27 13:06:00|874|873.6|873.8|873.4|874|873.6|873.8|873.4|0
1630069580000|2021-08-27 13:06:20|873.9|873.5|874|873.6|874.1|873.7|873.9|873.5|0
1630069590000|2021-08-27 13:06:30|874.1|873.7|874.1|873.8|874.2|873.8|874|873.7|0
1630069600000|2021-08-27 13:06:40|874.2|873.7|874.2|873.8|874.3|873.8|874.2|873.7|0
1630069610000|2021-08-27 13:06:50|874.3|873.7|874.3|873.8|874.4|874.1|874.3|873.7|0
1630069620000|2021-08-27 13:07:00||874.1||874.1||874.1||874.1|0
1630069630000|2021-08-27 13:07:10|874.2|873.9|874.3|874|874.3|874|874.2|873.8|0
1630069640000|2021-08-27 13:07:20|874.4|874.1|874.9|874.6|875|874.6|874.4|874.1|0
1630069650000|2021-08-27 13:07:30|875|874.7|875.2|874.7|875.3|874.9|874.9|874.5|0
1630069670000|2021-08-27 13:07:50|875.3|874.8|875.3|874.8|875.4|874.9|875.2|874.8|0
1630069680000|2021-08-27 13:08:00|875.2|874.7|875.1|874.8|875.2|874.8|874.9|874.7|0
1630069690000|2021-08-27 13:08:10|875.2|874.9|875.5|875|875.6|875.2|875.2|874.9|0
1630069710000|2021-08-27 13:08:30|875.4|874.9|875.4|875|875.5|875|875.2|874.9|0
1630069720000|2021-08-27 13:08:40|875.3||875.3||875.3||875.3||0
1630069730000|2021-08-27 13:08:50||875.1||875.1||875.1||875.1|0
1630069740000|2021-08-27 13:09:00||875||875||875||875|0
1630069750000|2021-08-27 13:09:10||875.1||875||875.1||875|0
1630069760000|2021-08-27 13:09:20||875.1||875.1||875.1||875.1|0
1630069770000|2021-08-27 13:09:30|875.2|875|875.3|875.1|875.3|875.1|875.2|875|0
1630069780000|2021-08-27 13:09:40|875.2|875.2|875.3|875|875.3|875.2|875.2|875|0
1630069790000|2021-08-27 13:09:50|875.4|875.3|875.6|875.2|875.7|875.3|875.3|875|0
1630069800000|2021-08-27 13:10:00|875.5||875.6||875.6||875.4||0
1630069820000|2021-08-27 13:10:20||875.3||875.3||875.3||875.3|0
1630069830000|2021-08-27 13:10:30|875.7|875.4|875.9|875.6|875.9|875.6|875.7|875.3|0
1630069840000|2021-08-27 13:10:40|875.8||875.8||875.8||875.8||0
1630069850000|2021-08-27 13:10:50|875.7|875.4|875.8|875.5|875.9|875.6|875.6|875.2|0
1630069860000|2021-08-27 13:11:00|875.7||875.8||875.8||875.7||0
1630069870000|2021-08-27 13:11:10|875.7||875.7||875.7||875.7||0
1630069880000|2021-08-27 13:11:20|875.8|875.6|875.9|875.3|875.9|875.8|875.8|875.3|0
1630069900000|2021-08-27 13:11:40|875.8|875.6|875.7|875.4|875.8|875.6|875.7|875.3|0
1630069910000|2021-08-27 13:11:50|875.8|875.5|875.9|875.4|875.9|875.6|875.6|875.1|0
1630069930000|2021-08-27 13:12:10|875.8||875.9||875.9||875.8||0
1630070000000|2021-08-27 13:13:20|875.8|875.3|875.6|875.4|875.8|875.4|875.6|875.3|0
1630070010000|2021-08-27 13:13:30|875.7|875.5|875.7|875.5|875.7|875.5|875.7|875.5|0
1630070050000|2021-08-27 13:14:10|875.8|875.6|875.7|875.5|875.8|875.6|875.7|875.5|0
1630070060000|2021-08-27 13:14:20|875.6|875.6|875.7|875.5|875.7|875.6|875.5|875.2|0
1630070070000|2021-08-27 13:14:30|875.6|875.3|875.6|875.2|875.7|875.3|875.6|875.2|0
1630070080000|2021-08-27 13:14:40|875.7|875.3|875.7|875.2|875.7|875.3|875.7|875.2|0
1630070090000|2021-08-27 13:14:50|875.6|875.1|875.4|875.2|875.6|875.2|875.4|875.1|0
1630070120000|2021-08-27 13:15:20|875.5|875.3|875.8|875.3|875.9|875.4|875.5|875.2|0
1630070130000|2021-08-27 13:15:30|875.6|875.2|875.6|875.3|875.6|875.3|875.6|875.2|0
1630070150000|2021-08-27 13:15:50||875.4||875.4||875.4||875.4|0
1630070170000|2021-08-27 13:16:10|875.5|875.3|875.3|875.2|875.6|875.3|875.3|875.2|0
1630070180000|2021-08-27 13:16:20|875.4||875.3||875.4||875.3||0
1630070190000|2021-08-27 13:16:30|875.2|875.1|875.3|875.1|875.4|875.1|875.2|875|0
1630070210000|2021-08-27 13:16:50|875.2|875|875.3|874.9|875.3|875|875|874.8|0
1630070220000|2021-08-27 13:17:00|875.2|874.8|874.9|874.4|875.2|874.8|874.8|874.4|0
1630070230000|2021-08-27 13:17:10|874.8|874.3|874.7|874.3|874.8|874.3|874.7|874.1|0
1630070250000|2021-08-27 13:17:30|874.6|874.1|874.4|874|874.6|874.1|874.4|874|0
1630070260000|2021-08-27 13:17:40|874.5|874.1|874.6|874.3|874.6|874.3|874.5|874.1|0
1630070280000|2021-08-27 13:18:00|874.7|874.4|875|874.8|875|874.9|874.7|874.4|0
1630070290000|2021-08-27 13:18:10|874.9|874.7|874.9|874.7|875|874.8|874.9|874.7|0
1630070310000|2021-08-27 13:18:30|874.8|874.5|874.8|874.4|874.9|874.5|874.7|874.4|0
1630070320000|2021-08-27 13:18:40|874.7|874.3|874.7|874.2|874.7|874.3|874.7|874.2|0
1630070330000|2021-08-27 13:18:50||874.3||874.3||874.3||874.3|0
1630070340000|2021-08-27 13:19:00|874.6|874.2|874.7|874.3|874.7|874.3|874.6|874.2|0
1630070360000|2021-08-27 13:19:20||874.5||874.5||874.5||874.5|0
1630070390000|2021-08-27 13:19:50|874.8|874.7|875.2|874.8|875.2|874.8|874.8|874.7|0
1630070400000|2021-08-27 13:20:00||874.7||874.7||874.7||874.7|0
1630070440000|2021-08-27 13:20:40||874.8||874.9||874.9||874.8|0
1630070450000|2021-08-27 13:20:50|875.1|874.8|874.8|874.5|875.2|874.8|874.8|874.3|0
1630070460000|2021-08-27 13:21:00||874.4||874.5||874.5||874.4|0
1630070470000|2021-08-27 13:21:10|874.9|874.6|875.2|874.9|875.5|875.1|874.9|874.6|0
1630070490000|2021-08-27 13:21:30|875.3|875|875.9|875.5|875.9|875.5|875.3|874.9|0
1630070500000|2021-08-27 13:21:40|875.7|875.6|875.6|875.2|875.7|875.6|875.2|874.9|0
1630070510000|2021-08-27 13:21:50|875.7|875.3|875.6|875.4|875.9|875.5|875.6|875.2|0
1630070520000|2021-08-27 13:22:00||875.3||875.4||875.4||875.3|0
1630070530000|2021-08-27 13:22:10|875.5|875.3|875.6|875.3|875.6|875.3|875.4|875.2|0
1630070540000|2021-08-27 13:22:20|875.7|875.4|875.6|875.3|875.8|875.5|875.6|875.2|0
1630070550000|2021-08-27 13:22:30|875.5|875.2|875.6|875.2|875.6|875.2|875.5|875.2|0
1630070560000|2021-08-27 13:22:40||875.3||875.3||875.3||875.3|0
1630070630000|2021-08-27 13:23:50|875.5||875.6||875.6||875.5||0
1630070660000|2021-08-27 13:24:20|875.7|875.4|875.8|875.7|875.9|875.7|875.6|875.4|0
1630070680000|2021-08-27 13:24:40|875.7|875.6|875.8|875.6|875.8|875.6|875.6|875.4|0
1630070700000|2021-08-27 13:25:00|875.7|875.7|876.4|876|876.6|876|875.7|875.7|0
1630070720000|2021-08-27 13:25:20||876.1||876.2||876.2||876.1|0
1630070740000|2021-08-27 13:25:40|876.3|875.9|875.6|875.4|876.4|876.2|875.3|874.9|0
1630070750000|2021-08-27 13:25:50|875.5|875.3|875.6|875.1|875.6|875.3|875.1|875|0
1630070760000|2021-08-27 13:26:00|875.5|875|874.8|874.5|875.5|875|874.7|874.3|0
1630070780000|2021-08-27 13:26:20|874.7|874.4|874.8|874.6|874.8|874.6|874.5|874.3|0
1630070790000|2021-08-27 13:26:30||874.5||874.5||874.6||874.4|0
1630070800000|2021-08-27 13:26:40|874.7||874.7||874.8||874.6||0
1630070810000|2021-08-27 13:26:50|874.6|874.4|874.7|874.4|874.7|874.5|874.6|874.4|0
1630070830000|2021-08-27 13:27:10||874.5||874.5||874.5||874.5|0
1630070840000|2021-08-27 13:27:20|874.8|874.4|874.9|874.6|874.9|874.8|874.8|874.4|0
1630070850000|2021-08-27 13:27:30|875|874.7|875|874.6|875|874.8|875|874.6|0
1630070860000|2021-08-27 13:27:40|874.9|874.7|875|874.8|875|874.8|874.9|874.6|0
1630070900000|2021-08-27 13:28:20|874.9|874.6|874.9|874.6|874.9|874.6|874.9|874.6|0
1630070910000|2021-08-27 13:28:30|875|874.8|875|874.8|875|874.8|874.9|874.8|0
1630070960000|2021-08-27 13:29:20|874.9|874.6|874.8|874.4|874.9|874.6|874.8|874.4|0
1630070970000|2021-08-27 13:29:30|874.7|874.2|874.5|873.9|874.7|874.2|874.5|873.9|0
1630070990000|2021-08-27 13:29:50|874.4|873.8|874.3|873.8|874.4|873.8|874.3|873.8|0
1630071000000|2021-08-27 13:30:00|874.4|873.9|874.5|874.3|874.9|874.4|874.4|873.9|0
1630071020000|2021-08-27 13:30:20|874.4|874.1|874.4|873.9|874.5|874.1|874.4|873.9|0
1630071030000|2021-08-27 13:30:30|874.3|873.8|874.4|874|874.4|874|873.9|873.5|0
1630071040000|2021-08-27 13:30:40|874.5|874.1|874.9|874.5|875.1|874.5|874.2|874|0
1630071050000|2021-08-27 13:30:50|874.7|874.3|874.6|874.1|874.7|874.3|874.6|874.1|0
1630071060000|2021-08-27 13:31:00|874.7|874.2|874.8|874.3|875|874.9|874.6|874.2|0
1630071070000|2021-08-27 13:31:10|874.9|874.4|875.2|874.6|875.3|875|874.9|874.4|0
1630071080000|2021-08-27 13:31:20|875|874.5|874.9|874.3|875|874.5|874.9|874.3|0
1630071090000|2021-08-27 13:31:30|875|874.4|875.5|874.9|875.5|874.9|875|874.4|0
1630071100000|2021-08-27 13:31:40||875||875||875||875|0
1630071110000|2021-08-27 13:31:50|875.4|874.9|875.4|874.9|875.4|874.9|875.4|874.9|0
1630071120000|2021-08-27 13:32:00|875.2|875|875.4|875|875.4|875|875.2|875|0
1630071130000|2021-08-27 13:32:10|875.3||875.3||875.3||875.3||0
1630071140000|2021-08-27 13:32:20||875.1||874.9||875.1||874.9|0
1630071150000|2021-08-27 13:32:30||875||875||875||875|0
1630071160000|2021-08-27 13:32:40|875.4|875.1|875.3|874.9|875.4|875.2|875.1|874.9|0
1630071170000|2021-08-27 13:32:50||875||875||875||875|0
1630071180000|2021-08-27 13:33:00|875.2|874.9|875.2|874.9|875.3|874.9|875.2|874.9|0
1630071190000|2021-08-27 13:33:10|875.3|875|875.4|875.1|875.4|875.3|875.3|875|0
1630071200000|2021-08-27 13:33:20|875.3|875|875.4|875|875.4|875|875.3|874.9|0
1630071220000|2021-08-27 13:33:40|875.5|875.1|875.3|875|875.5|875.2|875.3|874.9|0
1630071240000|2021-08-27 13:34:00||874.9||875||875||874.9|0
1630071250000|2021-08-27 13:34:10|875.4|875.1|875.3|875|875.8|875.5|875.3|875|0
1630071260000|2021-08-27 13:34:20|875.4|874.9|875.3|874.9|875.4|874.9|875.1|874.9|0
1630071280000|2021-08-27 13:34:40|875.2||875.2||875.2||875.2||0
1630071300000|2021-08-27 13:35:00||875||875||875||875|0
1630071310000|2021-08-27 13:35:10|875.1|874.9|875.1|874.9|875.2|874.9|875.1|874.9|0
1630071320000|2021-08-27 13:35:20||875||874.9||875||874.9|0
1630071330000|2021-08-27 13:35:30|875.2|875|875.3|875|875.3|875.2|875.2|875|0
1630071340000|2021-08-27 13:35:40|875.2|874.9|875.5|875|875.6|875.2|875.2|874.9|0
1630071350000|2021-08-27 13:35:50|875.4|875.1|875.4|875|875.4|875.1|875.4|875|0
1630071360000|2021-08-27 13:36:00||875.1||875.2||875.2||875|0
1630071370000|2021-08-27 13:36:10|875.5|875.3|876|875.7|876|875.8|875.5|875.2|0
1630071380000|2021-08-27 13:36:20|876.1|875.6|876|875.8|876.4|875.9|876|875.5|0
1630071400000|2021-08-27 13:36:40|876.1|875.9|876.4|876.1|876.6|876.1|876.1|875.8|0
1630071410000|2021-08-27 13:36:50|876.3|876|876.4|876.1|876.5|876.1|876.1|875.8|0
1630071420000|2021-08-27 13:37:00|876.3|876.2|877|876.5|877|876.5|876.3|876.2|0
1630071430000|2021-08-27 13:37:10||876.6||876.6||876.6||876.6|0
1630071440000|2021-08-27 13:37:20||876.7||876.6||876.7||876.6|0
1630071470000|2021-08-27 13:37:50|877.1|876.7|877.3|877|877.4|877|877.1|876.7|0
1630071480000|2021-08-27 13:38:00|877.2|876.9|877.2|876.8|877.2|876.9|877|876.8|0
1630071490000|2021-08-27 13:38:10|877.1|876.9|877.1|876.9|877.2|876.9|877.1|876.9|0
1630071500000|2021-08-27 13:38:20|877.2||877.1||877.2||877.1||0
1630071540000|2021-08-27 13:39:00|877.2|877|877.4|877.1|877.4|877.3|877.2|876.9|0
1630071550000|2021-08-27 13:39:10|877.6|877|877.6|877.2|877.6|877.2|877.6|877|0
1630071560000|2021-08-27 13:39:20|877.5||877.5||877.5||877.5||0
1630071570000|2021-08-27 13:39:30|877.6|877.3|877.6|877.5|877.6|877.5|877.6|877.3|0
1630071580000|2021-08-27 13:39:40|877.8|877.6|877.8|877.6|878|877.6|877.8|877.4|0
1630071590000|2021-08-27 13:39:50|877.9|877.7|878|877.8|878|877.8|877.9|877.7|0
1630071600000|2021-08-27 13:40:00|877.9|877.9|878.4|877.8|878.5|878|877.9|877.8|0
1630071610000|2021-08-27 13:40:10||877.9||877.8||877.9||877.8|0
1630071630000|2021-08-27 13:40:30|878.5|877.9|878.4|878.1|878.8|878.1|878.4|877.9|0
1630071640000|2021-08-27 13:40:40|878.5|878.2|879|878.5|879|878.5|878.5|878.2|0
1630071650000|2021-08-27 13:40:50|878.9|878.6|879|878.7|879|878.7|878.9|878.6|0
1630071660000|2021-08-27 13:41:00|879.1|878.8|878.8|878.5|879.6|878.9|878.7|878.5|0
1630071670000|2021-08-27 13:41:10|878.7|878.4|878.7|878.3|878.7|878.4|878.5|878.3|0
1630071680000|2021-08-27 13:41:20||878.4||878.4||878.4||878.4|0
1630071690000|2021-08-27 13:41:30|878.6|878.3|878.4|878.2|878.8|878.3|878.3|878.1|0
1630071700000|2021-08-27 13:41:40||878.1||877.9||878.1||877.9|0
1630071720000|2021-08-27 13:42:00|878.3|877.8|878.4|878.1|878.4|878.1|878.3|877.8|0
1630071730000|2021-08-27 13:42:10|878.6|878.2|878.9|878.5|879|878.5|878.6|878.1|0
1630071740000|2021-08-27 13:42:20|878.8|878.4|878.5|878|878.8|878.4|878.5|877.9|0
1630071780000|2021-08-27 13:43:00|878.6|878.2|878.6|878.4|878.6|878.4|878.6|878.2|0
1630071790000|2021-08-27 13:43:10|878.7|878.5|878.7|878.4|879|878.6|878.7|878.4|0
1630071800000|2021-08-27 13:43:20|878.6|878.3|878.4|878.1|878.6|878.3|878.3|878.1|0
1630071810000|2021-08-27 13:43:30|878.5|878|878.6|878.1|878.6|878.1|877.9|877.8|0
1630071820000|2021-08-27 13:43:40|878.7|878.2|879|878.6|879|878.6|878.7|878.2|0
1630071830000|2021-08-27 13:43:50||878.7||878.6||878.7||878.6|0
1630071840000|2021-08-27 13:44:00|878.9|878.5|878.9|878.4|878.9|878.5|878.9|878.4|0
1630071850000|2021-08-27 13:44:10||878.5||878.5||878.5||878.4|0
1630071860000|2021-08-27 13:44:20||878.6||878.6||878.6||878.6|0
1630071870000|2021-08-27 13:44:30|878.8|878.5|878.7|878.3|879|878.6|878.6|878.3|0
1630071880000|2021-08-27 13:44:40|878.8|878.4|879|878.7|879|878.7|878.7|878.3|0
1630071890000|2021-08-27 13:44:50|879.2|878.8|879.1|878.8|879.5|879|879.1|878.8|0
1630071900000|2021-08-27 13:45:00|879|878.7|879.2|878.6|879.3|878.9|878.7|878.3|0
1630071910000|2021-08-27 13:45:10|879.3||879.2||879.3||879.2||0
1630071920000|2021-08-27 13:45:20|879.3|878.7|879.4|879.2|879.7|879.2|879.3|878.7|0
1630071930000|2021-08-27 13:45:30|879.3||879.4||879.4||879.3||0
1630071940000|2021-08-27 13:45:40|879.3||879.4||879.4||879.3||0
1630071960000|2021-08-27 13:46:00|879.6|879.3|880|879.7|880|879.7|879.4|879.2|0
1630071970000|2021-08-27 13:46:10|880.2|879.8|880.5|879.8|880.6|880|880.2|879.7|0
1630071980000|2021-08-27 13:46:20|880.2|879.7|879.6|879.1|880.2|879.7|879.6|879|0
1630072010000|2021-08-27 13:46:50|879.5|879.2|879.5|879|879.6|879.2|879.4|878.9|0
1630072020000|2021-08-27 13:47:00|879.4|878.9|879.5|879.1|879.5|879.1|879.4|878.9|0
1630072030000|2021-08-27 13:47:10|879.4|879|879.5|879.1|879.5|879.1|879.4|879|0
1630072040000|2021-08-27 13:47:20|879.4|879|879.4|879|879.4|879|879.4|879|0
1630072050000|2021-08-27 13:47:30|879.3||879.3||879.3||879.3||0
1630072060000|2021-08-27 13:47:40|879.2|878.9|879.4|879|879.4|879|879|878.8|0
1630072080000|2021-08-27 13:48:00|879.5|879.1|880.5|879.9|880.5|880|879.5|879.1|0
1630072090000|2021-08-27 13:48:10|880.4|880|880.8|880.1|880.9|880.1|880|879.7|0
1630072110000|2021-08-27 13:48:30|880.7|880.2|880.7|880.3|880.7|880.3|880.7|880.2|0
1630072120000|2021-08-27 13:48:40|880.8||880.8||880.9||880.8||0
1630072130000|2021-08-27 13:48:50|880.7|880.4|880.8|880.4|880.8|880.4|880.7|880.3|0
1630072140000|2021-08-27 13:49:00|880.9|880.5|880.9|880.6|881|880.9|880.9|880.5|0
1630072150000|2021-08-27 13:49:10|880.8|880.5|880.8|880.5|880.9|880.5|880.7|880.4|0
1630072160000|2021-08-27 13:49:20|880.7|880.4|880.4|880.1|880.8|880.4|880.4|880.1|0
1630072170000|2021-08-27 13:49:30|880.3|880|879.9|879.5|880.3|880|879.8|879.2|0
1630072180000|2021-08-27 13:49:40|879.8|879.4|879.3|878.8|879.8|879.4|878.8|878.4|0
1630072190000|2021-08-27 13:49:50|879.2|878.7|878.8|878.3|879.2|878.7|878.8|878.2|0
1630072200000|2021-08-27 13:50:00|878.9|878.2|877.7|877|879.5|879|877.6|876.9|0
1630072210000|2021-08-27 13:50:10|877.6|876.9|877.6|876.9|877.6|876.9|876.3|875.6|0
1630072220000|2021-08-27 13:50:20|877.5|876.7|876.5|875.8|877.5|876.7|876.2|875.7|0
1630072230000|2021-08-27 13:50:30|876.6|876|876.1|875.6|876.8|876|876|875.6|0
1630072240000|2021-08-27 13:50:40|876|875.5|875.9|875.5|876|875.5|875.6|875|0
1630072250000|2021-08-27 13:50:50|876.1|875.6|876.3|875.6|876.4|875.6|876.1|875.4|0
1630072260000|2021-08-27 13:51:00|876.2|875.5|876.9|876.1|876.9|876.1|875.3|874.9|0
1630072270000|2021-08-27 13:51:10|876.8|876.2|876.5|876|876.8|876.2|876.5|876|0
1630072280000|2021-08-27 13:51:20|876.3|875.9|876|875.3|876.3|875.9|876|875.3|0
1630072290000|2021-08-27 13:51:30|875.9|875.4|875.9|875.6|875.9|875.6|875.9|875.3|0
1630072300000|2021-08-27 13:51:40|876.3|875.7|876.4|875.7|876.4|875.8|876.3|875.7|0
1630072310000|2021-08-27 13:51:50|876.3|875.6|875.7|875.1|876.3|875.6|875.7|874.9|0
1630072320000|2021-08-27 13:52:00|875.6|874.9|875.6|874.9|875.6|875.1|875.6|874.9|0
1630072330000|2021-08-27 13:52:10|875.5|875.1|875|874.4|875.5|875.1|875|874.3|0
1630072340000|2021-08-27 13:52:20|874.9|874.2|874.8|874.2|874.9|874.2|874.8|874|0
1630072350000|2021-08-27 13:52:30|874.7|874|874.7|874.1|874.7|874.1|874.4|873.8|0
1630072360000|2021-08-27 13:52:40|874.1|874|874.8|874|874.8|874|874|873.6|0
1630072370000|2021-08-27 13:52:50||874.1||874.3||874.3||874.1|0
1630072380000|2021-08-27 13:53:00|874.3|874.1|874.3|874.1|874.3|874.3|874.2|874.1|0
1630072390000|2021-08-27 13:53:10|874.4|874.2|874.6|874.1|874.6|874.5|874.4|874.1|0
1630072400000|2021-08-27 13:53:20|874.8|874.2|875.6|875|875.8|875.2|874.8|874.2|0
1630072410000|2021-08-27 13:53:30|875.7|875.1|874.1|873.4|875.9|875.1|874.1|873.4|0
1630072420000|2021-08-27 13:53:40|874|873.5|874.9|873.9|874.9|874.2|874|873.3|0
1630072430000|2021-08-27 13:53:50|875|874|875|874.1|875.1|874.2|875|874|0
1630072440000|2021-08-27 13:54:00|874.9||874.8||875||874.8||0
1630072460000|2021-08-27 13:54:20|874.7|873.9|873.8|873.1|874.7|874|873.8|873|0
1630072470000|2021-08-27 13:54:30|873.7|873|872.9|872.3|873.7|873.1|872.9|872.2|0
1630072480000|2021-08-27 13:54:40|872.8|872.1|872.7|872.3|873.1|872.3|872.7|872.1|0
1630072490000|2021-08-27 13:54:50|872.6|872.4|872.8|872.4|872.8|872.5|872.5|872.4|0
1630072500000|2021-08-27 13:55:00|872.7|872.3|872.5|872.3|872.7|872.3|872.4|872.3|0
1630072520000|2021-08-27 13:55:20|872.8|872.4|872.9|872.3|873.6|872.9|872.8|872.3|0
1630072530000|2021-08-27 13:55:30|872.8||872.5||872.8||872.4||0
1630072540000|2021-08-27 13:55:40|872.4|872|872.4|872|872.5|872.1|872.4|871.7|0
1630072550000|2021-08-27 13:55:50|872.5|871.8|872.2|871.7|872.7|872|872|871.7|0
1630072560000|2021-08-27 13:56:00|872.1|871.8|873.2|872.4|873.7|872.9|872.1|871.8|0
1630072570000|2021-08-27 13:56:10|873.1|872.3|872.7|872.2|873.1|872.3|872.6|871.8|0
1630072580000|2021-08-27 13:56:20|872.6|872|872.5|872.2|872.6|872.2|872.5|872|0
1630072600000|2021-08-27 13:56:40|872.8|872.3|872.8|872.4|873.2|872.5|872.8|872.3|0
1630072610000|2021-08-27 13:56:50|873.2|872.5|872.8|872.4|873.2|872.7|872.8|872.4|0
1630072620000|2021-08-27 13:57:00|872.7|872.5|872.8|872.4|872.8|872.6|872.7|872.4|0
1630072630000|2021-08-27 13:57:10|872.7|872.5|872.2|871.9|872.7|872.5|872.1|871.7|0
1630072640000|2021-08-27 13:57:20|872.1|871.7|871.9|871.3|872.2|871.7|871.8|871.2|0
1630072650000|2021-08-27 13:57:30|872|871.4|871.6|871.2|872.3|871.8|871.5|871.2|0
1630072660000|2021-08-27 13:57:40|871.5|871.3|871.5|871.2|871.9|871.4|871.5|871.2|0
1630072670000|2021-08-27 13:57:50|871.9|871.3|871.7|871.2|872|871.5|871.7|871.2|0
1630072680000|2021-08-27 13:58:00|871.8|871.3|871.3|871|872.1|871.4|871.3|870.9|0
1630072700000|2021-08-27 13:58:20|871.2|870.8|870.7|870.2|871.2|870.8|870.6|870.1|0
1630072710000|2021-08-27 13:58:30|870.6|870.3|870.7|870.3|870.7|870.3|870.6|870.2|0
1630072730000|2021-08-27 13:58:50|870.6|870.2|869.9|869.3|870.6|870.3|869.9|869.3|0
1630072740000|2021-08-27 13:59:00|869.8|869.4|871|870.3|871.1|870.3|869.8|869.3|0
1630072750000|2021-08-27 13:59:10||870.2||870.2||870.2||870.1|0
1630072760000|2021-08-27 13:59:20|870.7|870.1|870.5|870.1|870.7|870.1|870.5|870.1|0
1630072770000|2021-08-27 13:59:30|870.4|870|870.3|870|870.5|870|870.3|870|0
1630072790000|2021-08-27 13:59:50|870.5|870.1|870.7|870.1|870.7|870.1|870.5|870.1|0
1630072800000|2021-08-27 14:00:00|870.4|870|870.7|869.9|870.7|870.1|869.8|869.3|0
1630072810000|2021-08-27 14:00:10|870.8|870.1|870.6|869.9|871|870.3|870.6|869.6|0
1630072820000|2021-08-27 14:00:20|870.5|870|870.3|870|870.5|870|870.3|870|0
1630072830000|2021-08-27 14:00:30|870.5|870.1|870.5|870.2|870.5|870.2|870.3|869.9|0
1630072840000|2021-08-27 14:00:40|870.8|870.3|871.6|870.8|871.6|870.8|870.8|870.3|0
1630072850000|2021-08-27 14:00:50|871.7|870.9|871.9|871.3|872.2|871.4|871.7|870.9|0
1630072860000|2021-08-27 14:01:00|871.8|871.2|871|870.2|871.8|871.2|870.9|870.2|0
1630072870000|2021-08-27 14:01:10|870.9|870.3|870.9|870.5|870.9|870.5|870.9|870.2|0
1630072880000|2021-08-27 14:01:20||870.3||870.5||870.5||870.3|0
1630072890000|2021-08-27 14:01:30|870.8|870.3|870.7|870|870.9|870.3|870.7|870|0
1630072900000|2021-08-27 14:01:40|870.6|870.3|870.5|870.1|870.6|870.3|870.3|870|0
1630072910000|2021-08-27 14:01:50|870.4|870|870.4|870.1|870.4|870.1|870.4|870|0
1630072920000|2021-08-27 14:02:00|870.5|870.2|870.5|870|871.1|870.4|870.5|870|0
1630073060000|2021-08-27 14:04:20|870.6|870.2|870.8|870.4|870.8|870.4|870.6|870.2|472
1630073080000|2021-08-27 14:04:40|871.2|870.6|871.9|871|871.9|871|871.2|870.6|2
1630073090000|2021-08-27 14:04:50|872.1|871.1|872.1|871.5|872.1|871.5|871.9|871.1|1000
1630073100000|2021-08-27 14:05:00|871.9|871.4|871.7|871|872.1|871.4|871.5|871|0
1630073110000|2021-08-27 14:05:10|871.5|871.1|871.5|871|871.7|871.1|871.4|871|0
1630073120000|2021-08-27 14:05:20|871.8|871.2|871.9|871.4|872.1|871.4|871.8|871.2|517
1630073130000|2021-08-27 14:05:30|871.8|871.2|870.9|870.6|871.8|871.2|870.9|870.6|754
1630073150000|2021-08-27 14:05:50|871.2|870.5|870.9|870.1|871.2|870.5|870.6|870|1352
1630073160000|2021-08-27 14:06:00|870.7|870|870.6|870.1|870.7|870.2|870.2|870|3939
1630073170000|2021-08-27 14:06:10|870.7|870.2|871.3|870.5|871.3|870.8|870.7|870.2|1559
1630073190000|2021-08-27 14:06:30||870.6||870.5||870.6||870.5|0
1630073200000|2021-08-27 14:06:40||870.6||870.6||870.6||870.6|0
1630073210000|2021-08-27 14:06:50|871.2|870.5|870.9|870.5|871.2|870.6|870.9|870.5|0
1630073220000|2021-08-27 14:07:00|871|870.6|870.9|870.6|871|870.7|870.9|870.6|460
1630073230000|2021-08-27 14:07:10|871|870.7|871.1|870.6|871.2|870.9|871|870.5|2189
1630073240000|2021-08-27 14:07:20|871|870.7|871|870.6|871|870.7|871|870.6|200
1630073250000|2021-08-27 14:07:30|870.9|870.5|870.6|870.1|870.9|870.5|870.6|870.1|1497
1630073260000|2021-08-27 14:07:40|870.5|870.2|871|870.5|871|870.6|870.5|870.2|122
1630073270000|2021-08-27 14:07:50|871.2|870.6|871.4|870.8|871.6|870.8|871.2|870.6|610
1630073280000|2021-08-27 14:08:00|871.3|870.9|871.3|870.9|871.4|870.9|871.3|870.8|0
1630073290000|2021-08-27 14:08:10|871.2|870.8|871.1|870.8|871.3|870.8|871|870.8|394
1630073300000|2021-08-27 14:08:20|871||871.1||871.1||871||0
1630073310000|2021-08-27 14:08:30|871|870.7|870.9|870.5|871.1|870.7|870.8|870.4|897
1630073320000|2021-08-27 14:08:40|870.8|870.4|870.8|870.4|870.8|870.4|870.8|870.2|0
1630073330000|2021-08-27 14:08:50|871|870.3|870.7|870.4|871|870.4|870.7|870.2|0
1630073340000|2021-08-27 14:09:00|870.6|870.5|870.4|870|871.2|870.8|870.3|870|6037
1630073350000|2021-08-27 14:09:10|870.3|870.1|870.6|870.2|870.6|870.2|870.1|870|1388
1630073360000|2021-08-27 14:09:20|870.5|870.1|870.6|870|870.6|870.1|870.4|870|494
1630073370000|2021-08-27 14:09:30|870.5|869.8|870.3|869.6|870.5|869.8|870.3|869.6|40
1630073380000|2021-08-27 14:09:40|870.2|869.4|870|869.5|870.3|869.5|869.7|869|2986
1630073390000|2021-08-27 14:09:50|869.9|869.6|869.9|869.6|869.9|869.6|869.9|869.5|0
1630073400000|2021-08-27 14:10:00|869.8|869.7|870.3|869.7|870.3|869.9|869.8|869.6|3509
1630073410000|2021-08-27 14:10:10|870.4|869.8|871|870.3|871|870.3|870.4|869.7|900
1630073430000|2021-08-27 14:10:30|871.1|870.4|871.3|870.6|871.5|870.6|871.1|870.4|0
1630073440000|2021-08-27 14:10:40|871.2|870.5|871|870.5|871.2|870.6|871|870.3|0
1630073450000|2021-08-27 14:10:50|871.2|870.6|871.1|870.6|871.5|870.9|871.1|870.5|2011
1630073460000|2021-08-27 14:11:00|871.2|870.5|871.5|870.9|871.9|871.2|871|870.5|2146
1630073470000|2021-08-27 14:11:10|871.4||871.4||871.4||871.2||0
1630073480000|2021-08-27 14:11:20|871.2||871.4||871.4||871.2||0
1630073490000|2021-08-27 14:11:30|871.2|871.1|871.4|871.1|871.4|871.1|871.2|871.1|0
1630073500000|2021-08-27 14:11:40||871.2||871.2||871.3||871.2|0
1630073510000|2021-08-27 14:11:50|871.7|871.5|871.7|871.5|872.3|871.6|871.7|871.5|250
1630073520000|2021-08-27 14:12:00|871.6|871.3|873|872.4|873.4|873|871.6|871.2|8879
1630073530000|2021-08-27 14:12:10|873.1|872.5|873.5|872.7|873.7|872.7|873.1|872.5|0
1630073540000|2021-08-27 14:12:20|873.6|872.8|873.5|873|873.8|873|873.5|872.8|0
1630073550000|2021-08-27 14:12:30||873.1||873.3||873.3||873.1|0
1630073560000|2021-08-27 14:12:40||873.4||873.4||873.4||873.4|0
1630073570000|2021-08-27 14:12:50|873.9|873.6|874.1|873.6|874.7|873.9|873.9|873.6|2148
1630073580000|2021-08-27 14:13:00|874|873.4|873.9|873.6|874.1|873.6|873.7|873.4|895
1630073600000|2021-08-27 14:13:20|873.8|873.4|872.7|872.4|873.8|873.4|872.7|872.4|3059
1630073610000|2021-08-27 14:13:30|872.6|872.5|872.6|871.9|872.6|872.5|872.5|871.9|0
1630073620000|2021-08-27 14:13:40|872.5|872|873.1|872.5|873.4|872.8|872.5|872|2913
1630073630000|2021-08-27 14:13:50|873|872.4|873|872.4|873|872.4|872.9|872.3|0
1630073640000|2021-08-27 14:14:00|872.9|872.6|873.2|872.7|873.2|872.9|872.9|872.6|485
1630073650000|2021-08-27 14:14:10|873.1|872.8|873.2|873|873.7|873|873.1|872.8|56
1630073660000|2021-08-27 14:14:20|873.1|872.7|873.1|872.7|873.2|872.7|873|872.6|294
1630073670000|2021-08-27 14:14:30|873.2|872.8|873.7|873|873.7|873|873.1|872.4|363
1630073680000|2021-08-27 14:14:40||872.8||872.9||872.9||872.8|0
1630073690000|2021-08-27 14:14:50||872.8||872.8||872.8||872.8|0
1630073700000|2021-08-27 14:15:00|873.6|872.7|872.5|872.1|873.6|872.7|872.5|872.1|2300
1630073710000|2021-08-27 14:15:10|872.4|872.2|872.7|872.2|872.7|872.4|872.4|872.1|3366
1630073720000|2021-08-27 14:15:20|872.6|872.3|872.6|872.3|872.6|872.3|872.6|872.2|0
1630073730000|2021-08-27 14:15:30|872.5|872.4|872.5|872.2|872.6|872.4|872.5|872.2|1677
1630073740000|2021-08-27 14:15:40|872.4|872.1|872.3|872.1|872.5|872.2|872.3|872.1|2146
1630073750000|2021-08-27 14:15:50|872.4|871.9|871.8|871.3|872.4|871.9|871.7|871.3|2381
1630073760000|2021-08-27 14:16:00|872|871.4|871.4|871|872.1|871.6|871.4|870.9|606
1630073770000|2021-08-27 14:16:10|871.6|870.9|871.6|871|871.8|871.1|871.4|870.9|569
1630073780000|2021-08-27 14:16:20|871.7|871.1|871.8|871.3|872|871.5|871.6|871.1|2
1630073790000|2021-08-27 14:16:30|871.7||871.7||871.7||871.7||0
1630073800000|2021-08-27 14:16:40|871.8|871.2|871.4|870.9|871.8|871.2|871.3|870.9|1527
1630073810000|2021-08-27 14:16:50|871.3|871|871.4|871|871.4|871|871.3|871|0
1630073820000|2021-08-27 14:17:00|870.7|870.6|870.8|870.2|871.2|870.7|870.7|870.2|16027
1630073830000|2021-08-27 14:17:10|871|870.3|871.2|870.9|871.2|870.9|871|870.3|500
1630073840000|2021-08-27 14:17:20|871.3|871|871.7|870.9|871.8|871.2|871.3|870.9|1050
1630073850000|2021-08-27 14:17:30|871.6|870.8|871.3|870.7|871.6|871.2|871.3|870.7|2497
1630073860000|2021-08-27 14:17:40|871.1|870.8|871.4|870.8|871.4|870.8|871.1|870.7|0
1630073870000|2021-08-27 14:17:50||870.7||870.8||870.8||870.7|0
1630073880000|2021-08-27 14:18:00|871.3|870.7|871.4|870.6|871.4|870.7|870.9|870.3|233
1630073890000|2021-08-27 14:18:10|871.3||871.3||871.3||871.3||0
1630073900000|2021-08-27 14:18:20||870.7||870.7||870.7||870.7|0
1630073910000|2021-08-27 14:18:30|871.2|870.5|871.1|870.3|871.2|870.6|871|870.3|198
1630073920000|2021-08-27 14:18:40||870.5||870.6||870.7||870.5|0
1630073930000|2021-08-27 14:18:50|871.2|871.1|871.1|870.6|871.3|871.1|871.1|870.6|5730
1630073940000|2021-08-27 14:19:00|871.3|870.7|871.3|871|871.8|871.2|871.2|870.7|1359
1630073950000|2021-08-27 14:19:10|871.5|871.1|871.8|871|872|871.3|871.5|871|94
1630073960000|2021-08-27 14:19:20|871.6|871.2|871.9|871.1|871.9|871.2|871.5|871|0
1630073970000|2021-08-27 14:19:30|871.8|871.2|871.9|871.2|871.9|871.2|871.6|871.2|0
1630073980000|2021-08-27 14:19:40|872|871.3|872.4|871.8|872.8|871.9|872|871.3|0
1630073990000|2021-08-27 14:19:50|872.6|872|872.8|872.1|872.8|872.1|872.6|872|0
1630074000000|2021-08-27 14:20:00|872.7|872|872.5|871.9|872.7|872.1|872.4|871.9|700
1630074010000|2021-08-27 14:20:10|872.4|871.8|872.1|871.5|872.4|871.8|871.9|871.3|1365
1630074020000|2021-08-27 14:20:20||871.7||871.7||871.8||871.7|0
1630074030000|2021-08-27 14:20:30|872||872||872||872||0
1630074040000|2021-08-27 14:20:40|872.1|871.8|871.9|871.5|872.1|871.9|871.8|871.3|1100
1630074050000|2021-08-27 14:20:50|871.8|871.4|871.5|871.1|871.8|871.4|871.5|871.1|244
1630074060000|2021-08-27 14:21:00|871.6|871.2|871.8|871.3|871.8|871.7|871.5|871.2|1593
1630074070000|2021-08-27 14:21:10|871.7|871.5|871.6|870.9|871.8|871.5|871.4|870.6|500
1630074080000|2021-08-27 14:21:20|871.4|871|871.4|870.9|871.6|871|871.4|870.9|0
1630074090000|2021-08-27 14:21:30|871.6|871|871.4|870.7|871.6|871|871.4|870.7|450
1630074100000|2021-08-27 14:21:40|871.2|870.9|870.7|870.2|871.2|870.9|870.5|870.2|546
1630074110000|2021-08-27 14:21:50|870.5|870|870.3|870|870.5|870.2|870.3|870|665
1630074120000|2021-08-27 14:22:00|870.2|869.9|870.4|869.9|870.4|869.9|870.2|869.6|1458
1630074130000|2021-08-27 14:22:10|870.5|870|871.2|870.8|871.3|870.9|870.5|870|1390
1630074140000|2021-08-27 14:22:20|871.1|870.7|870.9|870.3|871.1|870.7|870.9|870.2|4
1630074150000|2021-08-27 14:22:30||870.2||870.3||870.3||870.2|0
1630074160000|2021-08-27 14:22:40||870.2||870.2||870.2||870.2|0
1630074170000|2021-08-27 14:22:50|870.8|870.3|870.8|870.3|870.8|870.3|870.6|870.3|0
1630074180000|2021-08-27 14:23:00|870.9|870.4|871.1|870.7|871.7|871|870.9|870.4|3032
1630074190000|2021-08-27 14:23:10|870.8|870.5|870.8|870.5|870.8|870.5|870.7|870.5|263
1630074200000|2021-08-27 14:23:20|870.7|870.6|870.7|870.5|870.7|870.6|870.7|870.5|250
1630074210000|2021-08-27 14:23:30|870.8|870.6|870.7|870.2|870.8|870.6|870.5|870.1|1011
1630074220000|2021-08-27 14:23:40|870.6|870.1|870.6|870.1|870.6|870.1|870.5|870|0
1630074230000|2021-08-27 14:23:50||870.2||870.4||870.4||870.1|0
1630074240000|2021-08-27 14:24:00|870.5|870.3|870.5|870|870.5|870.3|870|869.7|1016
1630074250000|2021-08-27 14:24:10|870.6|869.9|870.6|870.1|870.6|870.1|870.5|869.9|0
1630074260000|2021-08-27 14:24:20|870.5|870|870.5|869.9|870.5|870|870.3|869.8|0
1630074270000|2021-08-27 14:24:30|870.4|869.8|870|869.4|870.4|869.8|870|869.3|0
1630074280000|2021-08-27 14:24:40|869.9|869.3|870.4|869.8|870.4|869.8|869.8|869.3|1757
1630074290000|2021-08-27 14:24:50|870.6|870|870.7|870.3|870.9|870.3|870.6|870|1650
1630074300000|2021-08-27 14:25:00|870.5|870.4|870.7|870.4|870.7|870.4|870.5|870.3|1000
1630074310000|2021-08-27 14:25:10|870.6|870.5|870.5|870.1|870.6|870.6|870.4|870|1537
1630074320000|2021-08-27 14:25:20|870.4|870|870.5|870.1|870.5|870.1|870.2|869.9|62
1630074330000|2021-08-27 14:25:30|870.4|870.2|870.7|870.2|870.8|870.4|870.4|870.1|2489
1630074340000|2021-08-27 14:25:40|870.8|870.1|870.8|870.3|870.8|870.3|870.8|870.1|0
1630074350000|2021-08-27 14:25:50|870.7||870.7||870.7||870.7||0
1630074360000|2021-08-27 14:26:00|870.6||870.7||870.7||870.6||0
1630074370000|2021-08-27 14:26:10|870.8|870.4|870.8|870.6|870.8|870.6|870.8|870.3|165
1630074390000|2021-08-27 14:26:30|870.7|870.5|870.7|870.4|870.8|870.6|870.6|870.4|112
1630074400000|2021-08-27 14:26:40||870.5||870.4||870.5||870.4|0
1630074410000|2021-08-27 14:26:50|870.6|870.3|870.6|870.1|871.1|870.4|870.3|870.1|3361
1630074420000|2021-08-27 14:27:00||870.2||870.2||870.2||870.2|0
1630074430000|2021-08-27 14:27:10|870.5|870.1|870.9|870.5|871.2|870.8|870.2|869.8|4657
1630074440000|2021-08-27 14:27:20|871||871||871||870.9||0
1630074450000|2021-08-27 14:27:30|870.9|870.4|870.9|870.3|870.9|870.4|870.9|870.3|0
1630074470000|2021-08-27 14:27:50|870.8|870.5|870.8|870.5|870.8|870.6|870.8|870.5|0
1630074480000|2021-08-27 14:28:00|870.9|870.6|871.9|871.4|872|871.4|870.9|870.5|1130
1630074500000|2021-08-27 14:28:20|871.8|871.2|871.7|871.4|871.8|871.4|871.6|871.2|1
1630074510000|2021-08-27 14:28:30|871.8|871.5|871.8|871.3|871.9|871.5|871.8|871.3|0
1630074520000|2021-08-27 14:28:40|871.7||871.8||871.8||871.7||0
1630074530000|2021-08-27 14:28:50||871.4||871.7||871.7||871.4|0
1630074540000|2021-08-27 14:29:00|871.9|871.8|872.9|872.4|873|872.4|871.9|871.7|2504
1630074550000|2021-08-27 14:29:10|872.8|872.2|872.5|872|872.8|872.2|872.2|871.9|899
1630074560000|2021-08-27 14:29:20|872.4|871.9|872.2|871.9|872.4|871.9|872.2|871.9|261
1630074570000|2021-08-27 14:29:30|872.3|872|872|871.7|872.6|872.2|872|871.6|1792
1630074580000|2021-08-27 14:29:40|872.1||872.1||872.1||872.1||0
1630074590000|2021-08-27 14:29:50|872.2|871.8|872.8|872|872.8|872|872.2|871.8|1537
1630074600000|2021-08-27 14:30:00|872.7||872.6||872.7||872.6||0
1630074610000|2021-08-27 14:30:10|872.7|872.1|873.1|872.6|873.3|872.7|872.7|872.1|1174
1630074620000|2021-08-27 14:30:20|873.2|872.7|872.8|872.6|873.3|872.7|872.8|872.6|96
1630074630000|2021-08-27 14:30:30|872.9||872.8||872.9||872.8||0
1630074640000|2021-08-27 14:30:40|872.7|872.5|872.6|872.3|872.7|872.5|872.4|872.3|1893
1630074650000|2021-08-27 14:30:50|872.8|872.4|872.8|872.4|872.8|872.5|872.7|872.3|0
1630074660000|2021-08-27 14:31:00|872.7|872.3|872.7|872.3|872.8|872.4|872.6|872.3|0
1630074670000|2021-08-27 14:31:10|872.8|872.4|872.7|872.3|872.8|872.4|872.7|872.3|0
1630074680000|2021-08-27 14:31:20|872.8|872.4|872.8|872.4|873.2|872.7|872.6|872.3|1908
1630074690000|2021-08-27 14:31:30|872.7|872.5|872.8|872.2|872.8|872.5|872.3|872.1|2533
1630074700000|2021-08-27 14:31:40|872.5||872.5||872.8||872.5||68
1630074710000|2021-08-27 14:31:50|872.4|872.3|872.8|872.3|872.8|872.4|872.4|872.2|2622
1630074720000|2021-08-27 14:32:00|873|872.4|873.3|872.8|873.4|872.9|872.9|872.4|807
1630074730000|2021-08-27 14:32:10|873.2|872.7|872.8|872.4|873.2|872.7|872.8|872.3|517
1630074740000|2021-08-27 14:32:20|872.7|872.2|872.6|872.1|872.7|872.2|872.5|872.1|49
1630074770000|2021-08-27 14:32:50|872.5|872|872.7|872.2|872.8|872.4|872.5|872|2379
1630074780000|2021-08-27 14:33:00|872.8|872.3|873.1|872.5|873.2|872.6|872.6|872.3|2419
1630074790000|2021-08-27 14:33:10|873|872.6|873|872.5|873|872.6|872.8|872.5|0
1630074800000|2021-08-27 14:33:20|873.1|872.6|873.1|872.5|873.1|872.6|873.1|872.5|0
1630074810000|2021-08-27 14:33:30||872.6||872.6||872.6||872.6|0
1630074820000|2021-08-27 14:33:40|873.3|872.7|873.7|873.1|873.8|873.1|873.3|872.7|487
1630074830000|2021-08-27 14:33:50||873||873.2||873.2||873|200
1630074840000|2021-08-27 14:34:00|873.6|873.1|873.6|873.2|873.6|873.2|873.5|873.1|250
1630074850000|2021-08-27 14:34:10|873.7|873.3|873.6|873.2|873.7|873.3|873.6|873.2|0
1630074860000|2021-08-27 14:34:20|873.7|873.3|873.7|873.3|873.7|873.3|873.7|873.3|0
1630074870000|2021-08-27 14:34:30|873.8|873.4|874|873.6|874|873.6|873.8|873.4|1391
1630074880000|2021-08-27 14:34:40|873.9|873.5|873.9|873.3|873.9|873.6|873.6|873.3|263
1630074890000|2021-08-27 14:34:50||873.4||873.5||873.7||873.4|0
1630074900000|2021-08-27 14:35:00||873.6||873.6||873.6||873.6|0
1630074910000|2021-08-27 14:35:10||873.5||873.5||873.5||873.5|0
1630074920000|2021-08-27 14:35:20|873.8|873.6|874.2|873.8|875|874.5|873.6|873.3|15832
1630074930000|2021-08-27 14:35:30|874.3|873.9|873.6|873.2|874.3|873.9|873.5|873.2|1646
1630074940000|2021-08-27 14:35:40|873.5||873.5||873.5||873.4||0
1630074950000|2021-08-27 14:35:50|873.4|873.1|872.9|872.5|873.4|873.1|872.9|872.3|700
1630074960000|2021-08-27 14:36:00|873.2|872.6|873.1|872.5|873.4|872.8|873.1|872.5|975
1630074970000|2021-08-27 14:36:10|873.2|872.6|873.2|872.8|873.2|872.8|873.1|872.6|107
1630074980000|2021-08-27 14:36:20|873.1|872.7|873.1|872.8|873.2|872.8|873.1|872.7|0
1630074990000|2021-08-27 14:36:30|873.2|872.9|873.6|873.1|873.8|873.1|873.2|872.9|752
1630075000000|2021-08-27 14:36:40|873.8|873.2|874.3|873.6|874.3|873.7|873.7|873.2|850
1630075010000|2021-08-27 14:36:50|874.2||874.2||874.2||874.2||0
1630075020000|2021-08-27 14:37:00|874||874.2||874.2||874||0
1630075050000|2021-08-27 14:37:30|874.3|873.7|874.3|874|874.3|874.1|874.3|873.7|834
1630075060000|2021-08-27 14:37:40|874.2|874.1|874.2|873.6|874.2|874.2|874|873.6|319
1630075070000|2021-08-27 14:37:50|874.1|873.4|873.8|873.3|874.1|873.4|873.7|873.3|999
1630075080000|2021-08-27 14:38:00|873.9|873.4|873.9|873.2|874.1|873.8|873.9|873.2|1250
1630075090000|2021-08-27 14:38:10|873.8|873.1|873.6|873.1|873.8|873.1|873.6|873|0
1630075100000|2021-08-27 14:38:20|873.5|873.2|873.5|873.3|873.5|873.3|873.4|873.2|250
1630075110000|2021-08-27 14:38:30|873.6|873.2|873.6|873.1|873.6|873.2|873.6|873.1|257
1630075120000|2021-08-27 14:38:40|873.5|873.2|873.5|873.2|873.6|873.3|873.5|873.2|481
1630075130000|2021-08-27 14:38:50|873.4|873|873.4|873.1|873.5|873.1|873.3|872.9|75
1630075140000|2021-08-27 14:39:00|873.3|872.9|873.2|873|873.4|873|873.1|872.9|106
1630075150000|2021-08-27 14:39:10||872.9||872.9||872.9||872.9|0
1630075170000|2021-08-27 14:39:30|873.4|873|873.5|873.1|873.5|873.2|873.4|872.8|654
1630075180000|2021-08-27 14:39:40|873.4|873.2|873.7|873.4|873.9|873.5|873.4|873.2|1519
1630075200000|2021-08-27 14:40:00|873.9|873.5|873.7|873.4|874.1|873.7|873.7|873.4|178
1630075210000|2021-08-27 14:40:10|873.6|873.5|873.8|873.5|873.8|873.5|873.6|873.4|974
1630075220000|2021-08-27 14:40:20|874|873.6|874|873.7|874.2|873.8|874|873.5|534
1630075230000|2021-08-27 14:40:30|873.9|873.8|873.9|873.4|873.9|873.8|873.6|873.4|1002
1630075240000|2021-08-27 14:40:40||873.5||873.5||873.5||873.5|0
1630075250000|2021-08-27 14:40:50|874.1|873.6|874|873.7|874.2|873.8|874|873.5|290
1630075270000|2021-08-27 14:41:10|874.2|873.8|874.7|874.2|874.7|874.2|874.1|873.8|506
1630075280000|2021-08-27 14:41:20|874.8|874.3|874.9|874.4|874.9|874.4|874.8|874.3|12
1630075290000|2021-08-27 14:41:30||874.3||874.3||874.4||874.3|21
1630075300000|2021-08-27 14:41:40|875|874.4|875|874.4|875|874.4|875|874.4|0
1630075310000|2021-08-27 14:41:50|874.9|874.5|874.9|874.5|874.9|874.7|874.9|874.4|336
1630075320000|2021-08-27 14:42:00|874.8|874.6|874.9|874.4|875|874.9|874.7|874.3|3616
1630075330000|2021-08-27 14:42:10||874.3||874.4||874.4||874.3|0
1630075340000|2021-08-27 14:42:20|875|874.6|875|874.6|875|874.8|874.9|874.6|0
1630075350000|2021-08-27 14:42:30|875.2|874.9|875.3|874.9|875.5|875|875.2|874.9|664
1630075380000|2021-08-27 14:43:00|875.2|875|874.9|874.7|875.2|875|874.9|874.7|739
1630075390000|2021-08-27 14:43:10|875|874.8|875|874.7|875.2|874.8|874.9|874.7|252
1630075400000|2021-08-27 14:43:20|874.8||874.8||874.8||874.8||0
1630075410000|2021-08-27 14:43:30|874.9|874.5|874.6|874.3|874.9|874.6|874.5|874.3|1555
1630075420000|2021-08-27 14:43:40|874.5||874.6||874.6||874.5||0
1630075440000|2021-08-27 14:44:00|874.8|874.4|874.9|874.4|875|874.6|874.6|874.3|1410
1630075450000|2021-08-27 14:44:10|874.8|874.2|874.4|874|874.8|874.2|874.4|874|604
1630075460000|2021-08-27 14:44:20|874.5|874.1|874.9|874.6|875|874.6|874.5|874.1|940
1630075480000|2021-08-27 14:44:40|874.8|874.4|874.4|874.2|874.8|874.4|874.4|874.2|352
1630075490000|2021-08-27 14:44:50|874.6|874.3|874.8|874.3|874.8|874.4|874.6|874.3|55
1630075500000|2021-08-27 14:45:00|874.7|874.2|874.6|874.1|874.7|874.2|874.6|874.1|0
1630075510000|2021-08-27 14:45:10|874.4|874|874.4|873.8|874.4|874|874.3|873.8|250
1630075520000|2021-08-27 14:45:20|874.5|873.9|874.5|874.1|874.5|874.2|874.5|873.9|214
1630075530000|2021-08-27 14:45:30|874.4|874.2|874.4|874.2|874.5|874.3|874.4|874.2|76
1630075540000|2021-08-27 14:45:40|874.5||874.5||874.5||874.5||298
1630075560000|2021-08-27 14:46:00||874.3||874.2||874.3||874.2|0
1630075570000|2021-08-27 14:46:10|874.6|874.3|874.9|874.5|874.9|874.6|874.5|874.2|2904
1630075580000|2021-08-27 14:46:20|875.1|874.6|875.1|874.7|875.1|874.7|875.1|874.6|0
1630075590000|2021-08-27 14:46:30|875.3|874.8|875.5|875|875.6|875|875.3|874.8|37
1630075600000|2021-08-27 14:46:40||874.9||875.1||875.1||874.9|0
1630075610000|2021-08-27 14:46:50|875.4|874.9|875.3|874.8|875.5|874.9|875.1|874.7|21
1630075620000|2021-08-27 14:47:00|875.2||875.3||875.3||875.1||53
1630075630000|2021-08-27 14:47:10|875.1||875.1||875.2||875.1||199
1630075640000|2021-08-27 14:47:20|875.2||875.1||875.2||875.1||0
1630075650000|2021-08-27 14:47:30|875.2|874.9|875.2|874.9|875.2|875|875.1|874.8|2005
1630075660000|2021-08-27 14:47:40|875.1|875|875.2|874.8|875.2|875.1|875.1|874.8|2134
1630075670000|2021-08-27 14:47:50|875.1||875||875.1||875||0
1630075680000|2021-08-27 14:48:00|875.1|874.7|875.1|874.7|875.2|874.7|874.9|874.7|279
1630075690000|2021-08-27 14:48:10|874.9||874.9||874.9||874.9||0
1630075700000|2021-08-27 14:48:20|874.8|874.6|874.8|874.7|874.8|874.7|874.8|874.6|962
1630075710000|2021-08-27 14:48:30|874.9|874.6|875|874.7|875.3|874.8|874.9|874.6|946
1630075720000|2021-08-27 14:48:40|874.9|874.6|875|874.6|875|874.7|874.8|874.6|500
1630075730000|2021-08-27 14:48:50|874.9|874.5|874.7|874.5|874.9|874.5|874.6|874.5|783
1630075740000|2021-08-27 14:49:00|874.8||874.7||874.8||874.7||0
1630075750000|2021-08-27 14:49:10|874.6|874.3|874.5|874.3|874.6|874.4|874.5|874.3|2329
1630075760000|2021-08-27 14:49:20|874.4|874.2|874.7|874.5|874.7|874.5|874.4|874.2|2912
1630075770000|2021-08-27 14:49:30|874.6|874.3|874.7|874.3|874.7|874.3|874.6|874.2|55
1630075780000|2021-08-27 14:49:40|874.6||874.7||874.7||874.6||0
1630075790000|2021-08-27 14:49:50|874.6|874.4|874.6|874.5|874.7|874.5|874.5|874.4|202
1630075800000|2021-08-27 14:50:00|874.7|874.6|874.8|874.4|875|874.7|874.7|874.3|1189
1630075810000|2021-08-27 14:50:10|875|874.5|875.3|874.8|875.3|874.8|875|874.5|668
1630075820000|2021-08-27 14:50:20|875.4|875|875.5|875|875.5|875|875.4|875|0
1630075830000|2021-08-27 14:50:30||875.1||875.2||875.2||875|0
1630075840000|2021-08-27 14:50:40|875.6||875.7||875.7||875.6||0
1630075850000|2021-08-27 14:50:50|875.5|875.3|875.5|875.4|875.5|875.4|875.5|875.3|0
1630075860000|2021-08-27 14:51:00||875.3||875.3||875.3||875.2|0
1630075870000|2021-08-27 14:51:10|875.4|875.2|875.3|875.2|875.4|875.2|875.3|875.2|15
1630075880000|2021-08-27 14:51:20|875.5|875.3|875.9|875.4|876.1|875.7|875.5|875.3|2145
1630075890000|2021-08-27 14:51:30|876|875.5|876|875.6|876|875.6|876|875.4|0
1630075900000|2021-08-27 14:51:40|875.9|875.5|875.9|875.5|875.9|875.5|875.7|875.5|84
1630075910000|2021-08-27 14:51:50|876|875.6|876|875.6|876|875.6|876|875.6|0
1630075940000|2021-08-27 14:52:20||875.7||875.8||875.8||875.7|0
1630075950000|2021-08-27 14:52:30|875.9|875.7|875.5|875.2|875.9|875.7|875.4|875.2|1171
1630075960000|2021-08-27 14:52:40|875.7|875.3|875.7|875.3|875.8|875.5|875.7|875.2|77
1630075970000|2021-08-27 14:52:50|875.8|875.4|875.9|875.7|875.9|875.7|875.8|875.4|1471
1630075980000|2021-08-27 14:53:00|875.8|875.8|875.8|875.6|875.8|875.8|875.8|875.6|4
1630075990000|2021-08-27 14:53:10|875.7|875.4|875.8|875.3|875.8|875.4|875.6|875.2|175
1630076000000|2021-08-27 14:53:20|875.6||875.6||875.6||875.6||0
1630076010000|2021-08-27 14:53:30|875.5|875.4|875.5|875.4|875.6|875.4|875.5|875.4|0
1630076020000|2021-08-27 14:53:40|875.6||875.5||875.6||875.5||0
1630076030000|2021-08-27 14:53:50|875.4|875.3|875.4|875.2|875.4|875.3|875.3|875.1|1396
1630076040000|2021-08-27 14:54:00|875.3|875.1|874.9|874.6|875.5|875.1|874.9|874.4|8000
1630076050000|2021-08-27 14:54:10|875|874.7|875.2|874.7|875.3|874.7|875|874.7|0
1630076060000|2021-08-27 14:54:20|875.1|874.8|875.1|874.7|875.1|875|875.1|874.6|426
1630076070000|2021-08-27 14:54:30|875.2|874.8|875.2|875|875.2|875.1|875|874.7|1835
1630076080000|2021-08-27 14:54:40|875.1|874.8|875.1|874.8|875.1|874.8|875.1|874.6|127
1630076120000|2021-08-27 14:55:20|875.2|874.9|875.2|874.8|875.3|875.1|875.2|874.8|2516
1630076140000|2021-08-27 14:55:40|875.1|874.6|875.2|874.8|875.2|874.8|874.9|874.4|806
1630076150000|2021-08-27 14:55:50|875.1|874.9|875.2|874.8|875.2|875|875.1|874.7|0
1630076160000|2021-08-27 14:56:00|875.1|874.9|875.1|875|875.1|875|875.1|874.9|0
1630076170000|2021-08-27 14:56:10|875.2||875.1||875.2||875.1||0
1630076180000|2021-08-27 14:56:20|875.2||875.2||875.2||875.2||0
1630076190000|2021-08-27 14:56:30|875.1|874.9|874.7|874.3|875.1|874.9|874.6|874.3|2510
1630076200000|2021-08-27 14:56:40|874.8|874.4|874.9|874.6|875|874.9|874.7|874.3|3080
1630076210000|2021-08-27 14:56:50|874.8|874.7|874.8|874.6|874.8|874.7|874.8|874.6|1
1630076220000|2021-08-27 14:57:00|874.7|874.5|874.8|874.4|874.8|874.5|874.6|874.3|389
1630076280000|2021-08-27 14:58:00|874.9|874.5|875.4|875.1|875.5|875.1|874.9|874.5|2718
1630076290000|2021-08-27 14:58:10|875.5|875.2|876.2|875.7|876.3|875.7|875.5|875.2|123
1630076300000|2021-08-27 14:58:20|876.3|875.8|876.3|875.8|876.3|875.8|876.2|875.8|0
1630076310000|2021-08-27 14:58:30|876.4|875.9|876.4|876|876.6|876|876.4|875.9|0
1630076320000|2021-08-27 14:58:40|876.6|876.1|876.6|876.3|876.8|876.3|876.5|876.1|83
1630076330000|2021-08-27 14:58:50|876.7|876.4|876.6|876.5|876.8|876.5|876.6|876.4|0
1630076340000|2021-08-27 14:59:00|876.7|876.4|876.6|876.1|876.7|876.6|876.2|875.8|2219
1630076360000|2021-08-27 14:59:20|876.5|876.2|876.5|876.2|876.5|876.3|876.5|876.1|0
1630076370000|2021-08-27 14:59:30|876.6|876.3|876.2|875.8|876.6|876.3|876|875.7|1028
1630076380000|2021-08-27 14:59:40||875.7||875.7||875.7||875.7|0
1630076390000|2021-08-27 14:59:50||875.5||875.5||875.5||875.5|0
1630076400000|2021-08-27 15:00:00|876.1|875.6|876|875.4|876.1|875.7|875.7|875.4|223
1630076410000|2021-08-27 15:00:10|875.9|875.3|875.8|875.5|876|875.5|875.7|875.3|0
1630076420000|2021-08-27 15:00:20|875.9|875.6|875.8|875.5|876|875.7|875.8|875.5|3
1630076430000|2021-08-27 15:00:30|875.7|875.6|875.8|875.5|875.8|875.6|875.7|875.5|935
1630076440000|2021-08-27 15:00:40|875.7|875.6|875.8|875.6|875.8|875.6|875.7|875.6|0
1630076450000|2021-08-27 15:00:50|875.9|875.7|875.9|875.6|876.3|876|875.9|875.6|3742
1630076460000|2021-08-27 15:01:00|876|875.7|876|875.8|876.1|875.9|876|875.6|329
1630076470000|2021-08-27 15:01:10|876.1|875.9|876|875.8|876.5|876.1|875.9|875.8|3953
1630076480000|2021-08-27 15:01:20|875.9||876||876.2||875.9||845
1630076490000|2021-08-27 15:01:30|876.1|875.6|876.1|875.6|876.1|875.6|875.9|875.6|354
1630076500000|2021-08-27 15:01:40|876.2|875.7|876.1|875.7|876.2|875.8|876.1|875.7|0
1630076510000|2021-08-27 15:01:50|876.2|875.8|876.2|875.8|876.2|875.8|876.1|875.7|0
1630076520000|2021-08-27 15:02:00|876.1||876.1||876.2||876.1||0
1630076530000|2021-08-27 15:02:10||875.9||875.8||875.9||875.8|0
1630076550000|2021-08-27 15:02:30|||||||||80
1630076560000|2021-08-27 15:02:40||876||876||876||876|0
1630076570000|2021-08-27 15:02:50|876.2|876.1|876.2|876|876.5|876.2|876.2|876|1282
1630076610000|2021-08-27 15:03:30||876.1||876.1||876.1||876.1|0
1630076620000|2021-08-27 15:03:40|876.1|876|875.8|875.6|876.1|876|875.8|875.6|2416
1630076630000|2021-08-27 15:03:50|875.9|875.7|876.2|875.9|876.4|876.1|875.9|875.6|1857
1630076640000|2021-08-27 15:04:00|876.3|876|876.8|876.3|876.9|876.4|876.3|875.9|1655
1630076650000|2021-08-27 15:04:10||876.4||876.3||876.4||876.3|0
1630076690000|2021-08-27 15:04:50||876.4||876.4||876.4||876.4|0
1630076700000|2021-08-27 15:05:00|876.7|876.3|876.4|876|876.7|876.3|876.2|876|363
1630076710000|2021-08-27 15:05:10|876.3|876.1|876.4|876.1|876.4|876.1|876.3|876.1|0
1630076720000|2021-08-27 15:05:20||876||876.1||876.1||876|0
1630076740000|2021-08-27 15:05:40|876.5|876.2|876.6|876.5|876.8|876.5|876.5|876.2|1596
1630076750000|2021-08-27 15:05:50|876.7|876.6|876.7|876.5|876.7|876.6|876.7|876.5|200
1630076760000|2021-08-27 15:06:00|876.9|876.6|876.8|876.6|877|876.7|876.7|876.5|787
1630076770000|2021-08-27 15:06:10|876.7|876.5|876.8|876.5|876.8|876.5|876.7|876.5|386
1630076780000|2021-08-27 15:06:20|876.7||876.7||876.8||876.7||0
1630076790000|2021-08-27 15:06:30|876.8||876.8||876.8||876.8||0
1630076800000|2021-08-27 15:06:40|876.7||876.7||876.7||876.7||0
1630076810000|2021-08-27 15:06:50|876.8|876.6|876.8|876.5|876.8|876.6|876.7|876.5|2261
1630076820000|2021-08-27 15:07:00|876.7|876.6|877|876.6|877|876.7|876.7|876.5|254
1630076830000|2021-08-27 15:07:10|876.9||877||877||876.9||0
1630076840000|2021-08-27 15:07:20|876.9||876.9||876.9||876.9||0
1630076850000|2021-08-27 15:07:30||876.7||876.6||876.7||876.6|0
1630076860000|2021-08-27 15:07:40|876.8|876.7|877|876.7|877|876.7|876.8|876.7|0
1630076870000|2021-08-27 15:07:50|876.9||876.9||876.9||876.8||0
1630076880000|2021-08-27 15:08:00|877|876.8|876.9|876.7|877.1|876.9|876.9|876.7|1127
1630076890000|2021-08-27 15:08:10|877|876.8|876.5|876.2|877|876.8|876.1|875.9|11780
1630076900000|2021-08-27 15:08:20|876.6|876.3|876.9|876.6|877|876.7|876.5|876.3|3137
1630076910000|2021-08-27 15:08:30|877|876.7|876.9|876.7|877.5|877|876.9|876.7|7075
1630076920000|2021-08-27 15:08:40|877|876.8|876.9|876.6|877|876.8|876.8|876.6|1117
1630076930000|2021-08-27 15:08:50|876.8|876.7|876.7|876.3|876.8|876.7|876.2|876|19139
1630077000000|2021-08-27 15:10:00|876.6|876.4|876.7|876.4|876.7|876.5|876.6|876.4|189
1630077020000|2021-08-27 15:10:20|876.6|876.3|876.3|876|876.6|876.3|876.2|876|2841
1630077030000|2021-08-27 15:10:30|876.2||876.2||876.2||876.1||442
1630077040000|2021-08-27 15:10:40|876.1|876.1|876.5|876.2|876.6|876.3|876.1|876|2754
1630077050000|2021-08-27 15:10:50|876.4|876.1|876.4|875.8|876.4|876.1|876.1|875.5|6721
1630077060000|2021-08-27 15:11:00|876.5|875.9|876.5|876.1|876.5|876.2|876.4|875.9|0
1630077070000|2021-08-27 15:11:10|876.4|876.2|876.5|876.2|876.5|876.2|876.4|876.1|0
1630077080000|2021-08-27 15:11:20|876.7|876.3|876.6|876.2|876.7|876.4|876.5|876.2|922
1630077090000|2021-08-27 15:11:30|876.5|876.3|876.6|876.3|876.7|876.5|876.5|876.2|249
1630077120000|2021-08-27 15:12:00|876.7|876.4|877|876.7|877|876.8|876.7|876.3|2628
1630077150000|2021-08-27 15:12:30|876.9|876.5|876.7|876.5|876.9|876.5|876.6|876.5|4000
1630077160000|2021-08-27 15:12:40|876.6|876.4|876.7|876.6|876.7|876.6|876.5|876.3|753
1630077170000|2021-08-27 15:12:50|876.9|876.7|876.9|876.7|877|876.8|876.8|876.6|1828
1630077180000|2021-08-27 15:13:00|877|876.8|877|876.9|877.1|877|877|876.8|3177
1630077190000|2021-08-27 15:13:10|877.1|877|876.9|876.7|877.1|877|876.8|876.7|1702
1630077200000|2021-08-27 15:13:20|877||876.9||877||876.9||0
1630077210000|2021-08-27 15:13:30||876.8||876.8||876.8||876.8|0
1630077230000|2021-08-27 15:13:50|877|876.7|877|876.8|877|876.8|876.9|876.7|1604
1630077240000|2021-08-27 15:14:00|876.9|876.7|876.9|876.8|877|876.8|876.9|876.7|419
1630077260000|2021-08-27 15:14:20|877|876.9|877|876.8|877|876.9|877|876.8|155
1630077270000|2021-08-27 15:14:30|876.9||877||877||876.9||73
1630077280000|2021-08-27 15:14:40|876.9|876.9|877|876.8|877|876.9|876.9|876.8|570
1630077290000|2021-08-27 15:14:50|877.2|876.9|877|876.8|877.2|877|876.9|876.8|1830
1630077300000|2021-08-27 15:15:00|876.9||877||877||876.9||36
1630077310000|2021-08-27 15:15:10|876.9|876.7|876.6|876.3|876.9|876.7|876.5|876.3|2768
1630077320000|2021-08-27 15:15:20|876.5|876.2|876.4|876.1|876.5|876.2|876.2|876.1|1208
1630077350000|2021-08-27 15:15:50|876.2|876|875.8|875.6|876.2|876|875.8|875.6|2960
1630077360000|2021-08-27 15:16:00|875.7|875.5|875.9|875.7|876|875.8|875.6|875.5|2761
1630077370000|2021-08-27 15:16:10|876|875.8|876.2|876|876.3|876.1|876|875.8|1704
1630077380000|2021-08-27 15:16:20||875.9||875.9||875.9||875.8|0
1630077390000|2021-08-27 15:16:30|876.1|876|875.9|875.7|876.1|876|875.9|875.7|887
1630077400000|2021-08-27 15:16:40|876|875.8|876|875.8|876|875.8|876|875.7|348
1630077410000|2021-08-27 15:16:50|875.9|875.7|875.9|875.7|875.9|875.8|875.9|875.7|384
1630077420000|2021-08-27 15:17:00|875.8|875.5|875.7|875.5|875.8|875.5|875.7|875.5|576
1630077430000|2021-08-27 15:17:10|875.6|875.4|875.5|875.2|875.6|875.4|875.5|875.2|314
1630077450000|2021-08-27 15:17:30|875.4|875.1|875|874.8|875.4|875.1|875|874.7|813
1630077460000|2021-08-27 15:17:40|875.1|874.9|875.1|875|875.1|875|875.1|874.9|312
1630077470000|2021-08-27 15:17:50|875|874.9|875.1|874.9|875.1|875|875|874.9|609
1630077480000|2021-08-27 15:18:00|875.2|875|875.2|874.9|875.2|875|875.2|874.9|1539
1630077490000|2021-08-27 15:18:10|875.3|875|875.3|875.1|875.3|875.2|875.2|875|1501
1630077500000|2021-08-27 15:18:20|875.4|875.2|875.4|875.1|875.4|875.2|875.4|875.1|524
1630077510000|2021-08-27 15:18:30|875.3|875.2|875.7|875.4|875.7|875.5|875.3|875.2|3075
1630077520000|2021-08-27 15:18:40|875.8|875.5|875.9|875.7|875.9|875.7|875.7|875.5|873
1630077530000|2021-08-27 15:18:50|875.8|875.6|875.8|875.7|875.8|875.7|875.8|875.6|173
1630077540000|2021-08-27 15:19:00|875.7|875.6|875.7|875.5|875.8|875.7|875.6|875.5|2632
1630077560000|2021-08-27 15:19:20|875.8|875.6|875.8|875.6|875.8|875.6|875.8|875.5|588
1630077570000|2021-08-27 15:19:30|875.9|875.7|875.9|875.7|876|875.7|875.9|875.6|744
1630077590000|2021-08-27 15:19:50|875.8|875.6|875.9|875.6|875.9|875.8|875.7|875.5|3131
1630077620000|2021-08-27 15:20:20|876|875.7|876|875.8|876|875.9|876|875.7|2250
1630077630000|2021-08-27 15:20:30||875.9||875.9||875.9||875.9|0
1630077640000|2021-08-27 15:20:40||875.8||875.8||875.8||875.8|0
1630077650000|2021-08-27 15:20:50|876.1|875.9|876|875.7|876.1|876|875.6|875.5|4975
1630077660000|2021-08-27 15:21:00||875.8||875.8||875.8||875.7|0
1630077670000|2021-08-27 15:21:10|875.9|875.7|875.9|875.6|876|875.7|875.8|875.4|1795
1630077680000|2021-08-27 15:21:20|876|875.5|875.6|875.4|876|875.5|875.6|875.4|1
1630077690000|2021-08-27 15:21:30|875.8|875.5|875.6|875.4|875.8|875.6|875.6|875.4|252
1630077700000|2021-08-27 15:21:40|875.8|875.5|875.8|875.5|875.8|875.5|875.8|875.4|80
1630077710000|2021-08-27 15:21:50|875.9|875.6|875.8|875.5|876.2|875.7|875.7|875.5|375
1630077730000|2021-08-27 15:22:10|875.7|874.6|875.7|875.4|875.7|875.4|875.2|874.6|17996
1630077740000|2021-08-27 15:22:20|875.8|875.3|875.8|875.6|875.8|875.7|875.7|875.3|922
1630077750000|2021-08-27 15:22:30|876.2|876.1|875.8|875.6|876.2|876.1|875.8|875.6|14552
1630077770000|2021-08-27 15:22:50|875.7|875.5|875.7|875.5|875.7|875.5|875.5|875.4|936
1630077780000|2021-08-27 15:23:00|875.8|875.4|875.7|875.4|875.8|875.5|875.4|875.3|2254
1630077790000|2021-08-27 15:23:10|875.6|875.3|875.6|875.3|875.6|875.3|875.6|875.3|0
1630077800000|2021-08-27 15:23:20|875.5||875.5||875.5||875.5||0
1630077810000|2021-08-27 15:23:30|875.4|875.1|875.5|875.3|875.5|875.3|875.4|875.1|4679
1630077820000|2021-08-27 15:23:40|875.4||875.5||875.5||875.4||0
1630077830000|2021-08-27 15:23:50|875.4||875.5||875.5||875.4||487
1630077840000|2021-08-27 15:24:00|875.4|874.9|875.2|875|875.4|875.3|875.2|874.9|3935
1630077850000|2021-08-27 15:24:10|875.1|874.8|875.2|874.9|875.2|874.9|875|874.6|1704
1630077880000|2021-08-27 15:24:40|875.3|875|875.3|875|875.4|875.3|875.3|874.9|3078
1630077890000|2021-08-27 15:24:50|875.2|874.9|875.2|875|875.3|875|875.1|874.9|299
1630077900000|2021-08-27 15:25:00|875.3|875.1|875.3|875.2|875.4|875.2|875.3|875.1|513
1630077910000|2021-08-27 15:25:10||875.1||875.2||875.2||875.1|63
1630077920000|2021-08-27 15:25:20|875.2|875.1|875.1|874.8|875.2|875.1|875|874.6|1449
1630077930000|2021-08-27 15:25:30||874.7||874.7||874.7||874.7|0
1630077940000|2021-08-27 15:25:40||874.6||874.8||874.8||874.6|0
1630077960000|2021-08-27 15:26:00|875|874.6|875.3|875.1|875.3|875.1|874.7|874.4|3465
1630077970000|2021-08-27 15:26:10|875.2|875|875.3|874.9|875.3|875|875.2|874.9|781
1630077980000|2021-08-27 15:26:20|875.2|875|875.3|875|875.3|875|875.2|875|0
1630077990000|2021-08-27 15:26:30|875.4|874.9|875.3|874.9|875.4|875|875.3|874.9|350
1630078000000|2021-08-27 15:26:40|875.4|875|875.3|875|875.4|875|875.3|874.9|0
1630078010000|2021-08-27 15:26:50||874.9||875||875||874.9|0
1630078020000|2021-08-27 15:27:00|875.2|875.1|875.3|875.2|875.3|875.2|875.2|874.9|883
1630078030000|2021-08-27 15:27:10|875.2|875.1|875.1|874.7|875.3|875.1|875|874.7|2995
1630078040000|2021-08-27 15:27:20|875|874.6|875.3|875|875.3|875|874.9|874.6|89
1630078050000|2021-08-27 15:27:30|875.2||875.3||875.3||875.2||0
1630078060000|2021-08-27 15:27:40||875.1||875.1||875.1||875.1|0
1630078070000|2021-08-27 15:27:50||875||875.1||875.1||875|0
1630078080000|2021-08-27 15:28:00|875.4|875.2|875.7|875.4|875.9|875.4|875.4|875.2|1601
1630078090000|2021-08-27 15:28:10|875.8|875.5|875.8|875.5|875.8|875.5|875.8|875.5|0
1630078110000|2021-08-27 15:28:30|875.7|875.4|875.7|875.4|875.7|875.4|875.6|875.4|606
1630078120000|2021-08-27 15:28:40|875.6||875.6||875.6||875.6||0
1630078140000|2021-08-27 15:29:00||875.5||875.5||875.5||875.4|0
1630078150000|2021-08-27 15:29:10|875.7|875.4|875.6|875.4|875.7|875.4|875.6|875.4|1368
1630078160000|2021-08-27 15:29:20|875.7||875.8||875.8||875.7||0
1630078170000|2021-08-27 15:29:30|875.6||875.6||875.6||875.6||0
1630078180000|2021-08-27 15:29:40|875.8|875.5|875.9|875.5|875.9|875.5|875.8|875.5|91
1630078190000|2021-08-27 15:29:50|875.8||876||876||875.8||11
1630306810000|2021-08-30 07:00:10|872.8|870.1|874.7|870.2|874.7|870.2|872.8|870.1|160
1630306820000|2021-08-30 07:00:20|874.6|870.4|873.8|871|874.6|871|873.8|870.4|436
1630306830000|2021-08-30 07:00:30|873.7|871.1|873.6|871.2|873.8|871.5|873.4|870.5|118
1630306850000|2021-08-30 07:00:50|873.2|872|874.6|872.1|874.6|872.8|873.2|872|2837
1630306860000|2021-08-30 07:01:00|874.5|872.2|874.5|872.7|874.6|873.5|874.4|872.2|290
1630306870000|2021-08-30 07:01:10|874.4|872.5|879.4|875|879.5|875.1|874.3|872.1|8688
1630306880000|2021-08-30 07:01:20|875|875.2|875.4|872.6|879.4|875.2|875|872.2|4868
1630306890000|2021-08-30 07:01:30|875.3|874|873.6|871.2|875.5|874|873.4|870.8|2340
1630306900000|2021-08-30 07:01:40|873.5|871.3|873.3|871.7|874.2|871.7|873.3|871.2|0
1630306910000|2021-08-30 07:01:50||871.8||871.8||871.8||871.8|0
1630306920000|2021-08-30 07:02:00|873.2|871.3|872.4|871.1|873.2|871.3|872.4|871.1|806
1630306940000|2021-08-30 07:02:20|872.5|871.2|874.7|873.4|874.7|873.4|872.5|871.2|3904
1630306950000|2021-08-30 07:02:30|874.6|873.1|874.6|873.1|874.6|873.1|874.6|873.1|282
1630306960000|2021-08-30 07:02:40|874.5||874.5||874.5||874.5||0
1630306980000|2021-08-30 07:03:00|874.4|873|873.2|872|874.4|873|873.2|871.4|2500
1630306990000|2021-08-30 07:03:10|873.3|872.1|874.1|872.2|874.3|872.3|873.3|872.1|1989
1630307000000|2021-08-30 07:03:20|874||873.8||874||873.8||0
1630307040000|2021-08-30 07:04:00|873.7||873.5||873.9||873.5||125
1630307070000|2021-08-30 07:04:30|873.4|872|873.3|872|873.4|872|873.3|872|0
1630307080000|2021-08-30 07:04:40|873.2||873.2||873.2||873.2||0
1630307090000|2021-08-30 07:04:50|873||873||873||873||0
1630307100000|2021-08-30 07:05:00|873.1|872.1|875.9|874.6|876.4|874.6|873.1|872.1|5382
1630307110000|2021-08-30 07:05:10|875.8|874.5|875.5|874.1|875.8|874.7|875.4|874|2056
1630307120000|2021-08-30 07:05:20|875.4|874.2|875.5|874.1|875.6|874.2|875.4|874|0
1630307130000|2021-08-30 07:05:30|875.6|874.2|875.6|874.3|875.6|874.3|875.4|874.2|0
1630307140000|2021-08-30 07:05:40|875.7||875.9||875.9||875.7||0
1630307150000|2021-08-30 07:05:50|875.8|875|875.3|874.4|875.8|875|875.3|874.4|2
1630307160000|2021-08-30 07:06:00|875.2|874|874.3|872.7|875.2|874|874.2|872.6|239
1630307170000|2021-08-30 07:06:10|874.5|873|874.4|873.1|875|873.6|874.4|872.7|611
1630307180000|2021-08-30 07:06:20|874.8|873.2|874.8|873.5|874.8|873.5|874.8|873.2|0
1630307190000|2021-08-30 07:06:30|874.9|873.6|874.9|873.7|875.2|873.7|874.9|873.6|0
1630307200000|2021-08-30 07:06:40||873.8||873.9||873.9||873.8|0
1630307220000|2021-08-30 07:07:00|875|873.7|875.8|874.4|875.8|874.4|874.6|873.7|2544
1630307240000|2021-08-30 07:07:20||874.2||874.3||874.3||874.2|0
1630307250000|2021-08-30 07:07:30|875.7|874.2|875.7|874.4|875.7|874.4|875.7|874.2|0
1630307260000|2021-08-30 07:07:40||875||874.4||875||874.4|300
1630307280000|2021-08-30 07:08:00|874.9|874.2|874.6|874|874.9|874.2|874.6|874|70
1630307290000|2021-08-30 07:08:10|874.4|873.6|874.3|873.2|874.4|873.6|874.3|872.9|2104
1630307300000|2021-08-30 07:08:20||873.3||873.3||873.3||873.3|0
1630307340000|2021-08-30 07:09:00|874.2|873.2|873.5|872.7|874.2|873.3|873.5|872.6|1786
1630307360000|2021-08-30 07:09:20|873.3|872.4|873.3|872.3|873.6|872.4|873.3|872.2|1515
1630307370000|2021-08-30 07:09:30|873.2|872.1|873|872.1|873.2|872.1|873|872.1|0
1630307390000|2021-08-30 07:09:50|872.9|871.8|872.8|871.7|872.9|871.8|872.8|871.6|0
1630307400000|2021-08-30 07:10:00|872.7|871.8|872.6|871.7|872.8|871.8|872.6|871.7|515
1630307410000|2021-08-30 07:10:10|872.5||872.6||872.7||872.4||0
1630307430000|2021-08-30 07:10:30|872.3|871.4|872.8|871.7|873.2|871.7|871.7|871.1|596
1630307440000|2021-08-30 07:10:40|873|872.9|873.5|872.4|873.9|872.9|873|872|7920
1630307450000|2021-08-30 07:10:50|873.4|872.3|873.7|872.5|873.8|872.8|873.4|872.3|350
1630307460000|2021-08-30 07:11:00|873.5|872.6|873.5|873|873.8|873|873.5|872.5|360
1630307480000|2021-08-30 07:11:20|873.3||873.1||873.3||873.1||0
1630307500000|2021-08-30 07:11:40|873|872.4|873.1|872.1|873.3|872.7|872.8|871.9|2716
1630307580000|2021-08-30 07:13:00|873|871.8|873.9|872.8|873.9|872.8|872.9|871.8|588
1630307600000|2021-08-30 07:13:20|874.1|872.9|874.1|873.2|874.1|873.2|874|872.9|394
1630307630000|2021-08-30 07:13:50|874||874.2||874.2||874||0
1630307640000|2021-08-30 07:14:00|874.1|873.1|873.3|872.6|874.1|873.1|872.7|872.2|382
1630307650000|2021-08-30 07:14:10|873.2||873.2||873.2||873.2||0
1630307660000|2021-08-30 07:14:20|873.4|872.4|873.5|872.5|873.6|872.5|873.4|872.4|0
1630307670000|2021-08-30 07:14:30|873.4|872.4|873.3|872.4|873.4|872.5|873.3|872.4|0
1630307680000|2021-08-30 07:14:40|873.2|872.2|873.2|872.2|873.3|872.2|873.1|872.2|0
1630307690000|2021-08-30 07:14:50|873.3|872.5|873.3|872.6|873.3|872.6|873.3|872.5|0
1630307700000|2021-08-30 07:15:00|873.2|872.3|872.7|871.9|873.2|872.3|872.6|871.9|973
1630307710000|2021-08-30 07:15:10||872||872||872||872|0
1630307720000|2021-08-30 07:15:20|872.6|871.9|872.6|871.9|872.6|871.9|872.6|871.5|0
1630307750000|2021-08-30 07:15:50|872.4|871.6|872.5|871.9|872.6|871.9|872.1|871.4|250
1630307760000|2021-08-30 07:16:00|872.4|871.5|872.8|872.4|872.8|872.4|872.3|871.5|1543
1630307770000|2021-08-30 07:16:10||872.3||872.4||872.4||872.3|0
1630307790000|2021-08-30 07:16:30|873|872.5|873.3|872.5|873.6|872.5|872.5|872.4|1773
1630307800000|2021-08-30 07:16:40|873.4|872.6|873.5|872.6|873.6|872.8|873.4|872.6|0
1630307810000|2021-08-30 07:16:50|873.6|872.7|873.8|872.7|873.8|872.7|873.6|872.7|0
1630307820000|2021-08-30 07:17:00|873.7|872.5|873.5|872.6|873.7|872.6|873.5|872.5|0
1630307830000|2021-08-30 07:17:10|873.6|872.8|873.8|873|873.8|873|873.6|872.8|0
1630307860000|2021-08-30 07:17:40|873.7|872.9|873.7|872.7|873.7|872.9|873.7|872.5|387
1630307880000|2021-08-30 07:18:00|873.6|872.6|873.5|872.5|873.6|872.6|873.5|872.5|0
1630307890000|2021-08-30 07:18:10|873.4|872.4|873.1|872.4|873.4|872.4|873.1|872.4|0
1630307910000|2021-08-30 07:18:30|873.3|872.5|873.3|872.5|873.6|872.9|873.3|872.4|843
1630307920000|2021-08-30 07:18:40|873.4||873.5||873.5||873.4||0
1630307940000|2021-08-30 07:19:00|873.3|872.4|873.1|872.4|873.3|872.4|873.1|872.4|0
1630307960000|2021-08-30 07:19:20|873||872.9||873||872.9||0
1630307970000|2021-08-30 07:19:30|873||872.8||873.3||872.8||0
1630308000000|2021-08-30 07:20:00|872.7|872.2|872.2|872|872.7|872.2|872|871.4|1004
1630308020000|2021-08-30 07:20:20|872.8|872.1|872.7|872.2|873|872.2|872.6|872|2641
1630308050000|2021-08-30 07:20:50|872.9|872.4|873.2|872.3|873.5|872.6|872.9|872.2|198
1630308060000|2021-08-30 07:21:00|873.3|872.4|873.3|872.6|873.3|872.6|873.3|872.4|0
1630308070000|2021-08-30 07:21:10|873.2|872.4|873.3|872.7|873.3|872.7|873.2|872.4|30
1630308090000|2021-08-30 07:21:30|873.5|872.8|873.8|873.3|874.4|873.3|873.5|872.8|752
1630308120000|2021-08-30 07:22:00|873.7|873.1|873.5|872.7|873.8|873.1|873.5|872.6|525
1630308130000|2021-08-30 07:22:10|873.6|873.2|874.3|873.4|874.4|873.5|873.5|872.6|2584
1630308140000|2021-08-30 07:22:20|874.4|873.5|874.7|873.6|874.7|873.6|874.3|873.5|0
1630308150000|2021-08-30 07:22:30|874.9|874.3|875.4|874.5|875.5|874.5|874.9|874.3|0
1630308160000|2021-08-30 07:22:40|875.3|874|874.9|874.1|875.3|874.1|874.9|874|1527
1630308170000|2021-08-30 07:22:50|874.8|873.9|874.8|873.9|874.8|873.9|874.8|873.9|0
1630308180000|2021-08-30 07:23:00|874.7||874.5||874.8||874.4||0
1630308190000|2021-08-30 07:23:10|874.8||874.6||874.8||874.5||0
1630308220000|2021-08-30 07:23:40|874.5|873.6|873.5|872.8|874.6|873.6|873.5|872.7|577
1630308230000|2021-08-30 07:23:50|873.6|872.7|873.6|872.8|873.6|872.8|873.5|872.7|0
1630308240000|2021-08-30 07:24:00|873.8|872.9|874.5|873.6|874.6|873.6|873.8|872.9|1253
1630308250000|2021-08-30 07:24:10|874.7|873.7|875.1|874.1|875.2|874.1|874.6|873.7|0
1630308260000|2021-08-30 07:24:20|875|874.2|874.7|873.9|875|874.2|874.7|873.9|0
1630308270000|2021-08-30 07:24:30|874.6|873.8|874.5|873.6|874.6|873.8|874.5|873.6|0
1630308280000|2021-08-30 07:24:40|874.4|873.7|874.3|873.6|874.4|873.7|874.3|873.5|0
1630308290000|2021-08-30 07:24:50|874.2|873.5|874.9|874|875.2|874|874.1|873.4|1116
1630308300000|2021-08-30 07:25:00|874.8|873.7|874.7|874|874.8|874|874.5|873.7|636
1630308310000|2021-08-30 07:25:10||873.9||873.8||873.9||873.8|0
1630308320000|2021-08-30 07:25:20|874.6|873.1|875|874.1|875.5|874.7|874.5|873.1|7100
1630308330000|2021-08-30 07:25:30|874.9|874|875.1|874.4|875.1|874.4|874.8|873.6|552
1630308350000|2021-08-30 07:25:50|874.9|874.2|874.9|874|874.9|874.2|874.9|873.9|10
1630308370000|2021-08-30 07:26:10|874.8|873.9|874.7|873.9|874.8|873.9|874.7|873.9|0
1630308380000|2021-08-30 07:26:20|874.6|873.8|875.1|874.3|875.4|874.3|874.3|873.8|478
1630308390000|2021-08-30 07:26:30|875|874.2|875|874.1|875|874.2|874.9|874|0
1630308400000|2021-08-30 07:26:40|874.9|874|874.7|873.9|874.9|874|874.7|873.9|0
1630308410000|2021-08-30 07:26:50|874.6||874.6||874.6||874.5||0
1630308430000|2021-08-30 07:27:10|874.8|874|874.9|874|875.2|874|874.7|874|0
1630308440000|2021-08-30 07:27:20|874.8||874.8||874.8||874.8||0
1630308470000|2021-08-30 07:27:50|874.6|873.9|874.6|873.9|874.6|873.9|874.6|873.9|0
1630308500000|2021-08-30 07:28:20|874.5||874.5||874.6||874.4||0
1630308520000|2021-08-30 07:28:40|874.6|873.6|874.4|873.7|874.6|873.7|874.3|873.5|899
1630308560000|2021-08-30 07:29:20||873.6||873.9||873.9||873.6|0
1630308570000|2021-08-30 07:29:30|874.3|873.6|874.2|873.5|874.3|873.6|874.2|873.5|98
1630308600000|2021-08-30 07:30:00|874.3|873.3|874.2|873.7|874.6|873.8|874.1|873.3|458
1630308650000|2021-08-30 07:30:50|874.3|873.9|874.4|873.9|874.7|873.9|874.3|873.9|323
1630308690000|2021-08-30 07:31:30|874.3||874.3||874.3||874.3||0
1630308710000|2021-08-30 07:31:50|874.2||874.2||874.2||874.2||0
1630308760000|2021-08-30 07:32:40|874.1|873.8|874.1|873.5|874.3|873.8|874|873.5|760
1630308780000|2021-08-30 07:33:00|874||874||874||874||0
1630308790000|2021-08-30 07:33:10|873.9|873.4|873.8|873.2|874|873.4|873.7|873|12640
1630308800000|2021-08-30 07:33:20|873.7||873.5||873.8||873.5||358
1630308810000|2021-08-30 07:33:30|873.4|873|873.3|872.6|873.7|873|873.3|872.6|1101
1630308820000|2021-08-30 07:33:40|873.5|872.4|873.6|872.9|873.9|872.9|873|872.4|463
1630308830000|2021-08-30 07:33:50|873.7|873|874|873.3|874.1|873.3|873.7|873|695
1630308840000|2021-08-30 07:34:00|874.1|873.4|873.8|872.9|874.3|873.5|873.8|872.9|350
1630308850000|2021-08-30 07:34:10|873.7|872.8|873.3|872.8|873.7|872.8|873.3|872.7|0
1630308870000|2021-08-30 07:34:30|873.6|873.5|874|873|874.3|873.5|873.3|872.8|1863
1630308890000|2021-08-30 07:34:50|874.1|874|874.5|874|874.6|874|874.1|873|5250
1630308900000|2021-08-30 07:35:00|874.4|873.6|874|873.3|874.4|873.6|874|873.1|149
1630308920000|2021-08-30 07:35:20|873.9|873.1|873.8|873|874.1|873.2|873.7|873|1587
1630308930000|2021-08-30 07:35:30|873.7|872.9|873.7|872.9|873.7|872.9|873.7|872.9|0
1630308950000|2021-08-30 07:35:50|873.6|872.8|873.5|872.8|873.6|872.8|873.5|872.8|0
1630308960000|2021-08-30 07:36:00|873.4|872.7|873.2|872.7|873.4|872.7|873.2|872.7|661
1630309020000|2021-08-30 07:37:00|873.1|872.5|872.7|872.1|873.3|872.5|872.6|872|1236
1630309030000|2021-08-30 07:37:10|872.8||872.8||872.9||872.8||0
1630309050000|2021-08-30 07:37:30|872.9|872.2|873.1|872.4|873.1|872.4|872.9|872.2|250
1630309070000|2021-08-30 07:37:50||872.5||872.5||872.5||872.5|0
1630309080000|2021-08-30 07:38:00|873|872.6|873.4|872.7|873.7|872.7|873|872.6|342
1630309090000|2021-08-30 07:38:10||872.8||872.8||872.8||872.8|0
1630309140000|2021-08-30 07:39:00|873.3|872.7|872.8|872.1|873.3|872.7|872.8|872.1|398
1630309160000|2021-08-30 07:39:20|872.9|872.2|873.1|872.5|873.1|872.9|872.8|872.2|3711
1630309170000|2021-08-30 07:39:30||872.4||872.4||872.4||872.4|0
1630309180000|2021-08-30 07:39:40|873||873||873||873||0
1630309200000|2021-08-30 07:40:00|873.1|872.2|873.1|872.3|873.1|872.3|873.1|872.2|306
1630309280000|2021-08-30 07:41:20|873.6|872.4|873.3|872.8|873.7|872.8|873.3|872.4|2680
1630309290000|2021-08-30 07:41:30|873.4|872.7|873.4|873.1|873.4|873.1|873.4|872.7|0
1630309370000|2021-08-30 07:42:50|873.5|872.7|873.3|872.7|873.7|872.7|873.3|872.7|646
1630309390000|2021-08-30 07:43:10|873.4|872.8|873.4|872.8|873.4|872.8|873.4|872.8|0
1630309440000|2021-08-30 07:44:00|873.3|872.6|873.1|872.6|873.3|872.6|873.1|872.6|720
1630309460000|2021-08-30 07:44:20|873.2|872.7|873.3|872.9|873.9|873.5|873.2|872.6|9450
1630309480000|2021-08-30 07:44:40|873.5|873.1|873.7|872.9|873.9|873.1|873.5|872.9|1260
1630309490000|2021-08-30 07:44:50|873.6|873.1|874.1|873.1|874.1|873.1|873.6|873.1|790
1630309500000|2021-08-30 07:45:00|873.8|873.2|874.9|874.2|874.9|874.2|873.8|873.2|1114
1630309510000|2021-08-30 07:45:10|875|874.3|875.7|874.6|875.9|874.6|875|874.3|5686
1630309530000|2021-08-30 07:45:30|875.9|874.7|875.6|874.8|876.2|875.1|875.6|874.7|1362
1630309540000|2021-08-30 07:45:40|875.4||875.4||875.4||875.4||0
1630309550000|2021-08-30 07:45:50||874.9||874.9||874.9||874.9|0
1630309560000|2021-08-30 07:46:00|875.3|874.8|875.1|874.5|875.3|874.8|875.1|874.5|780
1630309590000|2021-08-30 07:46:30|875||875||875||875||0
1630309620000|2021-08-30 07:47:00|874.9|874.3|874.8|874.1|874.9|874.3|874.8|874|765
1630309640000|2021-08-30 07:47:20|875.2|874.2|876.1|875.2|876.2|875.2|875.2|874.2|4903
1630309650000|2021-08-30 07:47:30|876||876||876||876||0
1630309680000|2021-08-30 07:48:00|875.8|875|875.3|875|875.8|875|875.3|875|0
1630309700000|2021-08-30 07:48:20|875.2|874.9|875.2|874.8|875.2|874.9|875.2|874.8|1250
1630309730000|2021-08-30 07:48:50|875.1|874.6|875.1|874.6|875.2|874.6|875.1|874.4|446
1630309770000|2021-08-30 07:49:30|875.4|875.3|875.2|874.6|875.8|875.3|875.2|874.6|1700
1630309800000|2021-08-30 07:50:00|875.1||875.1||875.2||875.1||0
1630309860000|2021-08-30 07:51:00|875|874.4|874.8|874.1|875|874.4|874.8|874.1|1000
1630309900000|2021-08-30 07:51:40||874||873.9||874||873.8|0
1630309920000|2021-08-30 07:52:00|874.6|874|875.1|874.6|875.1|874.6|874.6|874|526
1630309960000|2021-08-30 07:52:40|875.3|874.7|875.6|874.7|875.8|875|875.3|874.7|10
1630309970000|2021-08-30 07:52:50||874.9||874.9||874.9||874.9|0
1630309980000|2021-08-30 07:53:00|875.7|875|875.7|875.1|875.7|875.1|875.7|875|0
1630310020000|2021-08-30 07:53:40|875.6|875|875.5|875|875.7|875.1|875.5|875|2835
1630310100000|2021-08-30 07:55:00|||||||||1311
1630310160000|2021-08-30 07:56:00|875.4|874.9|875.3|874.9|875.4|874.9|875.3|874.9|839
1630310220000|2021-08-30 07:57:00|875.2|874.7|875.1|874.7|875.2|874.7|875.1|874.6|555
1630310250000|2021-08-30 07:57:30|875.3|874.8|875.5|875|875.7|875|875.3|874.8|554
1630310260000|2021-08-30 07:57:40|875.4|874.9|875.4|874.7|875.4|874.9|875.4|874.7|314
1630310280000|2021-08-30 07:58:00|875.5|874.8|875.5|875|875.5|875|875.5|874.8|0
1630310320000|2021-08-30 07:58:40|||||||||120
1630310340000|2021-08-30 07:59:00|875.4|874.8|875.2|874.7|875.5|874.8|875.2|874.7|501
1630310400000|2021-08-30 08:00:00|875.1|874.6|874.8|874.3|875.1|874.6|874.8|874.2|1188
1630310430000|2021-08-30 08:00:30|874.9||874.9||875||874.8||0
1630310460000|2021-08-30 08:01:00|875|874.4|875|874.3|875.4|874.4|875|874.3|773
1630310510000|2021-08-30 08:01:50||874.4||874.4||874.4||874.4|0
1630310520000|2021-08-30 08:02:00|874.9|874.3|876.3|875.7|876.3|875.7|874.9|874.3|2932
1630310530000|2021-08-30 08:02:10|876.4||876.5||876.7||876.4||0
1630310540000|2021-08-30 08:02:20|876.6|876|876.8|876.2|876.9|876.2|876.6|876|0
1630310550000|2021-08-30 08:02:30|876.9||876.8||876.9||876.8||145
1630310560000|2021-08-30 08:02:40|876.9|876.8|877.4|877|877.6|877|876.9|876.3|3786
1630310570000|2021-08-30 08:02:50|877.3|876.9|877.5|876.9|877.5|877.3|877.3|876.5|12250
1630310580000|2021-08-30 08:03:00|877.4|876.8|877.4|876.8|877.4|876.8|877.4|876.8|0
1630310630000|2021-08-30 08:03:50|877.3|876.6|877.3|876.7|877.3|876.7|877.3|876.4|0
1630310650000|2021-08-30 08:04:10||876.5||876.5||876.5||876.4|434
1630310660000|2021-08-30 08:04:20|877.2|876.4|877|876.4|877.2|876.4|877|876.1|0
1630310670000|2021-08-30 08:04:30|877.2|876.5|877|876.4|877.2|876.6|877|876.4|2000
1630310700000|2021-08-30 08:05:00|876.9|876.3|876.3|875.6|876.9|876.3|876.3|875.5|473
1630310760000|2021-08-30 08:06:00|876.2|875.5|876.3|875.9|876.3|875.9|876.1|875.3|796
1630310770000|2021-08-30 08:06:10|876.5|876|876.5|876|876.8|876.1|876.5|875.9|748
1630310790000|2021-08-30 08:06:30|876.4|875.9|876.5|875.8|876.5|875.9|876.4|875.7|20
1630310800000|2021-08-30 08:06:40||875.9||875.9||875.9||875.9|0
1630310810000|2021-08-30 08:06:50||876||876||876||876|0
1630310830000|2021-08-30 08:07:10|876.4|875.9|876.4|875.7|876.4|875.9|876.4|875.7|0
1630310870000|2021-08-30 08:07:50|876.5|875.9|876.5|875.9|876.5|875.9|876.5|875.9|450
1630310880000|2021-08-30 08:08:00|876.4|875.7|876.3|875.6|876.4|875.7|876.3|875.5|1001
1630310890000|2021-08-30 08:08:10|876.2||876.2||876.2||876.2||0
1630310920000|2021-08-30 08:08:40||875.7||875.7||875.7||875.7|0
1630310930000|2021-08-30 08:08:50|876.4|875.8|876.6|875.9|876.7|875.9|876.4|875.8|513
1630310960000|2021-08-30 08:09:20||875.8||875.9||875.9||875.8|175
1630311000000|2021-08-30 08:10:00|876.5|875.8|876.3|875.6|876.5|875.8|876.3|875.6|0
1630311010000|2021-08-30 08:10:10||875.7||875.7||875.7||875.7|130
1630311060000|2021-08-30 08:11:00|876.2|875.6|876.3|875.7|876.3|875.7|876.1|875.6|1189
1630311120000|2021-08-30 08:12:00|876.2|875.6|876.1|875.6|876.2|875.6|876.1|875.6|968
1630311130000|2021-08-30 08:12:10||875.7||875.7||875.7||875.7|0
1630311140000|2021-08-30 08:12:20|876.3|875.8|876.6|876|876.8|876|876.3|875.8|876
1630311150000|2021-08-30 08:12:30||876.1||876.1||876.1||876.1|0
1630311160000|2021-08-30 08:12:40|876.8|876.2|876.6|876.3|877|876.3|876.6|876.2|357
1630311180000|2021-08-30 08:13:00|876.8|876.4|876.6|876.4|877.2|876.4|876.6|876.4|200
1630311200000|2021-08-30 08:13:20||876.3||876.1||876.3||876.1|0
1630311210000|2021-08-30 08:13:30||876||876||876||876|0
1630311240000|2021-08-30 08:14:00|876.5||876.6||876.6||876.5||0
1630311250000|2021-08-30 08:14:10||876.1||876.1||876.1||876.1|0
1630311280000|2021-08-30 08:14:40||876.3||876.3||876.3||876.3|0
1630311300000|2021-08-30 08:15:00|876.7|876.1|877.4|876.8|877.5|876.8|876.6|876|477
1630311310000|2021-08-30 08:15:10||876.7||877||877||876.7|0
1630311360000|2021-08-30 08:16:00|877.3|876.7|877.2|877|877.3|877|877|876.7|390
1630311370000|2021-08-30 08:16:10||876.7||877||877||876.5|0
1630311380000|2021-08-30 08:16:20||876.7||876.7||877||876.7|557
1630311420000|2021-08-30 08:17:00||877||877||877||877|0
1630311440000|2021-08-30 08:17:20|877.3|877.1|877.3|877|877.3|877.1|877.2|877|1045
1630311480000|2021-08-30 08:18:00||876.7||877||877||876.7|404
1630311500000|2021-08-30 08:18:20|877.4|877.1|877.5|877|877.8|877.2|877.4|877|341
1630311520000|2021-08-30 08:18:40|877.4||877.4||877.4||877.3||190
1630311530000|2021-08-30 08:18:50|877.5|877.4|877.5|877.4|878|877.5|877.5|877.4|1597
1630311550000|2021-08-30 08:19:10|877.6|877.5|877.6|877.5|877.6|877.5|877.6|877.5|16
1630311560000|2021-08-30 08:19:20|877.5|877.2|877.4|877|877.6|877.2|877.4|877|1144
1630311580000|2021-08-30 08:19:40|877.3||877.4||877.4||877.3||0
1630311590000|2021-08-30 08:19:50|877.3|876.8|877.2|876.6|877.3|876.8|877.2|876.6|956
1630311600000|2021-08-30 08:20:00|877.1||877.1||877.1||877.1||0
1630311610000|2021-08-30 08:20:10|877|876.4|876.4|875.9|877|876.4|876.4|875.9|261
1630311620000|2021-08-30 08:20:20||875.8||875.7||875.8||875.7|0
1630311630000|2021-08-30 08:20:30|876.3|875.6|876.2|875.5|876.3|875.6|876.2|875.4|0
1630311640000|2021-08-30 08:20:40|876.1||876.1||876.1||876.1||0
1630311660000|2021-08-30 08:21:00|875.9|875.4|875.9|875.3|875.9|875.4|875.9|875.2|1161
1630311680000|2021-08-30 08:21:20|875.8|875.2|875.8|875.2|875.9|875.2|875.7|875.1|0
1630311700000|2021-08-30 08:21:40|875.7||875.7||875.7||875.7||0
1630311710000|2021-08-30 08:21:50|875.9|875.3|875.9|875.4|876.2|875.4|875.9|875.3|543
1630311720000|2021-08-30 08:22:00|875.8|875.3|875.8|875.3|875.8|875.3|875.8|875.3|1
1630311730000|2021-08-30 08:22:10||875.2||875.2||875.2||875.2|0
1630311750000|2021-08-30 08:22:30|875.9|875.3|875.9|875.3|875.9|875.3|875.9|875.3|0
1630311780000|2021-08-30 08:23:00|875.8|875.2|875.5|875.2|875.8|875.2|875.5|875.1|1128
1630311800000|2021-08-30 08:23:20|875.6||875.6||875.6||875.6||0
1630311810000|2021-08-30 08:23:30|875.5|875.1|875.3|874.9|875.5|875.1|875.2|874.9|875
1630311820000|2021-08-30 08:23:40||875||875||875||875|0
1630311840000|2021-08-30 08:24:00||874.9||874.9||874.9||874.9|0
1630311880000|2021-08-30 08:24:40|875.5|875|875.2|874.9|875.5|875|875.2|874.9|348
1630311890000|2021-08-30 08:24:50|875.1|874.8|874.7|874.6|875.1|874.8|874.7|874.6|237
1630311920000|2021-08-30 08:25:20|874.8|874.7|874.8|874.6|875|874.7|874.8|874.6|1117
1630311980000|2021-08-30 08:26:20|874.7||874.7||874.7||874.7||0
1630312010000|2021-08-30 08:26:50|874.6|874.3|874.4|874|874.6|874.3|874.4|874|166
1630312020000|2021-08-30 08:27:00|874.6|874.1|874.6|874.3|874.6|874.3|874.4|874.1|95
1630312030000|2021-08-30 08:27:10||874.2||874.1||874.2||874.1|0
1630312080000|2021-08-30 08:28:00|874.5|874|874.4|874.1|875|874.4|874.3|874|2200
1630312090000|2021-08-30 08:28:10|874.3|874|874.3|874|874.3|874|874.2|874|152
1630312120000|2021-08-30 08:28:40|874.4|874.1|874.3|874|874.4|874.2|874.3|874|1160
1630312140000|2021-08-30 08:29:00||873.9||873.8||873.9||873.7|599
1630312230000|2021-08-30 08:30:30|874.2|873.7|873.6|873.2|874.2|873.7|873.4|872.9|1776
1630312240000|2021-08-30 08:30:40|873.8|873.3|873.7|873.3|873.9|873.3|873.5|873.2|1150
1630312250000|2021-08-30 08:30:50||873.4||873.5||873.5||873.4|0
1630312260000|2021-08-30 08:31:00||873.4||873.4||873.4||873.4|0
1630312300000|2021-08-30 08:31:40||873.5||873.4||873.6||873.4|0
1630312320000|2021-08-30 08:32:00|873.8|873.5|874.1|873.8|874.5|873.8|873.8|873.5|923
1630312330000|2021-08-30 08:32:10||873.7||873.6||873.7||873.6|0
1630312350000|2021-08-30 08:32:30|874|873.5|874|873.5|874|873.6|874|873.4|0
1630312370000|2021-08-30 08:32:50|874.2|873.7|874|873.5|874.3|873.9|874|873.5|264
1630312380000|2021-08-30 08:33:00|873.9|873.7|874|873.7|874|873.7|873.9|873.7|0
1630312390000|2021-08-30 08:33:10|||||||||20
1630312420000|2021-08-30 08:33:40|873.9|873.5|873.2|873|873.9|873.5|873.2|872.6|1159
1630312430000|2021-08-30 08:33:50|873.3||873.2||873.3||873.2||0
1630312460000|2021-08-30 08:34:20|873.1||873.1||873.1||873.1||0
1630312500000|2021-08-30 08:35:00|873|872.7|873.1|872.5|873.1|872.7|872.9|872.4|1
1630312510000|2021-08-30 08:35:10|872.9||872.9||872.9||872.9||0
1630312540000|2021-08-30 08:35:40|873.1|872.6|873.1|872.9|873.1|872.9|873.1|872.6|820
1630312560000|2021-08-30 08:36:00|873|872.8|873.1|872.7|873.1|872.8|873|872.5|0
1630312570000|2021-08-30 08:36:10|873|872.6|873|872.6|873|872.7|873|872.6|0
1630312600000|2021-08-30 08:36:40|873.1|873|873.1|873|873.1|873|873.1|873|3782
1630312620000|2021-08-30 08:37:00|873|872.8|873|872.7|873.1|872.8|873|872.4|3218
1630312670000|2021-08-30 08:37:50|873.1|873|873.1|873|873.1|873|873.1|873|12
1630312680000|2021-08-30 08:38:00|873|872.9|873.1|872.6|873.1|872.9|872.9|872.4|996
1630312690000|2021-08-30 08:38:10||872.7||872.7||872.7||872.7|0
1630312700000|2021-08-30 08:38:20||872.8||872.6||872.8||872.6|303
1630312740000|2021-08-30 08:39:00||872.7||872.6||872.7||872.6|0
1630312760000|2021-08-30 08:39:20||872.7||872.6||872.7||872.6|0
1630312770000|2021-08-30 08:39:30|873|872.7|873.1|872.6|873.1|872.7|873|872.6|6
1630312780000|2021-08-30 08:39:40||872.7||872.7||872.7||872.7|0
1630312790000|2021-08-30 08:39:50||872.6||872.6||872.6||872.6|0
1630312800000|2021-08-30 08:40:00|873||873||873||873||100
1630312860000|2021-08-30 08:41:00|872.9|872.4|871.9|871.5|872.9|872.4|871.9|871.4|6098
1630312880000|2021-08-30 08:41:20|871.8|871.3|872|871.6|872|871.8|871.7|871.2|526
1630312900000|2021-08-30 08:41:40|872.1|871.7|872|871.6|872.4|871.9|872|871.6|1523
1630312910000|2021-08-30 08:41:50|871.9|871.5|871.8|871.5|872|871.6|871.8|871.5|0
1630312930000|2021-08-30 08:42:10|871.9||871.8||871.9||871.8||0
1630312970000|2021-08-30 08:42:50|871.7||871.6||871.7||871.6||2000
1630312980000|2021-08-30 08:43:00|||||||||1212
1630313010000|2021-08-30 08:43:30|871.7||871.7||871.7||871.7||1211
1630313030000|2021-08-30 08:43:50|871.6||871.7||871.7||871.6||344
1630313080000|2021-08-30 08:44:40|871.8|871.6|871.9|871.7|871.9|871.7|871.7|871.5|919
1630313090000|2021-08-30 08:44:50|||||||||2931
1630313100000|2021-08-30 08:45:00|871.8|871.6|871.7|871.5|871.9|871.6|871.6|871.5|4879
1630313110000|2021-08-30 08:45:10|871.6||871.9||871.9||871.6||320
1630313150000|2021-08-30 08:45:50|872|871.6|871.8|871.5|872.3|871.8|871.8|871.5|2330
1630313160000|2021-08-30 08:46:00|871.7||871.8||871.8||871.7||150
1630313190000|2021-08-30 08:46:30||871.6||871.7||871.7||871.6|0
1630313210000|2021-08-30 08:46:50|872.1|871.8|872.5|872|872.5|872|872.1|871.8|1158
1630313220000|2021-08-30 08:47:00|872.2|871.9|872.7|872.1|872.7|872.1|872.2|871.9|1095
1630313280000|2021-08-30 08:48:00|872.6|872|872.1|871.6|872.6|872|872.1|871.5|130
1630313320000|2021-08-30 08:48:40|872.2|871.7|872.2|871.7|872.3|871.9|872.2|871.7|489
1630313330000|2021-08-30 08:48:50|872.3|871.8|872.3|871.8|872.3|871.8|872.3|871.8|0
1630313340000|2021-08-30 08:49:00|872.2|871.7|872.2|871.9|872.2|871.9|872.2|871.7|0
1630313370000|2021-08-30 08:49:30|872.1|871.8|871.9|871.5|872.1|871.8|871.9|871.5|299
1630313380000|2021-08-30 08:49:40|871.8||871.8||871.8||871.8||0
1630313390000|2021-08-30 08:49:50|871.7|871.4|871.5|870.8|871.7|871.4|871.5|870.8|1778
1630313400000|2021-08-30 08:50:00|871.4|870.7|871.2|870.8|871.4|870.8|871.2|870.7|0
1630313410000|2021-08-30 08:50:10|871.1|870.7|871.1|870.7|871.1|870.7|871.1|870.7|0
1630313430000|2021-08-30 08:50:30|871||871||871||871||0
1630313450000|2021-08-30 08:50:50|870.9|870.6|870.9|870.5|870.9|870.6|870.7|870.5|907
1630313460000|2021-08-30 08:51:00|870.8|870.4|870.7|870.1|870.8|870.4|870.7|870|357
1630313480000|2021-08-30 08:51:20|870.6|870|870.6|870.1|870.6|870.1|870.5|870|968
1630313490000|2021-08-30 08:51:30|870.5|870.2|870.7|870.3|870.7|870.3|870.5|870.2|968
1630313500000|2021-08-30 08:51:40|870.8|870.4|871.1|870.5|871.1|870.6|870.8|870.4|143
1630313520000|2021-08-30 08:52:00|870.9||870.9||870.9||870.9||0
1630313580000|2021-08-30 08:53:00||870.6||870.6||870.6||870.6|0
1630313640000|2021-08-30 08:54:00|870.8|870.7|870.8|870.3|870.9|870.7|870.8|870.3|1232
1630313650000|2021-08-30 08:54:10|871.1|870.4|870.9|870.6|871.2|871|870.9|870.4|4000
1630313680000|2021-08-30 08:54:40||870.7||870.7||870.7||870.7|0
1630313700000|2021-08-30 08:55:00|871.1|870.8|871.2|870.7|871.2|870.9|871.1|870.7|843
1630313740000|2021-08-30 08:55:40||870.8||870.8||870.8||870.8|0
1630313760000|2021-08-30 08:56:00|871.1|870.7|871.1|870.7|871.1|870.8|871.1|870.7|950
1630313770000|2021-08-30 08:56:10||870.8||870.8||870.8||870.8|0
1630313820000|2021-08-30 08:57:00|871|870.7|871.9|871.3|871.9|871.3|871|870.7|2465
1630313830000|2021-08-30 08:57:10|871.5||871.5||871.5||871.5||0
1630313850000|2021-08-30 08:57:30|871.7|871.2|871.7|871.3|871.8|871.3|871.7|871.2|0
1630313860000|2021-08-30 08:57:40||871.2||871.1||871.2||871|0
1630313880000|2021-08-30 08:58:00|871.5|871.2|871.5|871.2|871.5|871.2|871.5|871.2|0
1630313890000|2021-08-30 08:58:10|871.4|871|871.4|870.9|871.4|871|871.4|870.9|1
1630313940000|2021-08-30 08:59:00|871.3|870.8|871.2|870.9|871.3|870.9|871.2|870.7|639
1630313950000|2021-08-30 08:59:10|871.1||871.2||871.2||871.1||0
1630314010000|2021-08-30 09:00:10|871.3||871.1||871.3||871.1||0
1630314020000|2021-08-30 09:00:20|871.2|871.1|871.2|870.9|871.3|871.1|871.2|870.9|1000
1630314100000|2021-08-30 09:01:40|871.1|870.7|870.9|870.6|871.1|870.7|870.9|870.6|158
1630314120000|2021-08-30 09:02:00|870.8||870.9||870.9||870.8||0
1630314130000|2021-08-30 09:02:10|871|870.7|871.1|870.7|871.4|870.9|871|870.6|875
1630314180000|2021-08-30 09:03:00|871||871||871||871||0
1630314210000|2021-08-30 09:03:30||870.6||870.6||870.6||870.6|0
1630314240000|2021-08-30 09:04:00|870.9|870.5|870.8|870.4|870.9|870.5|870.8|870.4|1034
1630314280000|2021-08-30 09:04:40|870.7||870.8||870.8||870.7||0
1630314300000|2021-08-30 09:05:00|870.7|870.3|870.7|870.3|870.8|870.3|870.6|870.3|501
1630314310000|2021-08-30 09:05:10||870.4||870.4||870.4||870.4|0
1630314320000|2021-08-30 09:05:20||870.3||870.3||870.3||870.3|0
1630314330000|2021-08-30 09:05:30|870.6|870.2|870.6|870.2|870.6|870.2|870.6|870.2|0
1630314340000|2021-08-30 09:05:40|870.5|870.1|868.2|867.8|870.6|870.4|868.1|867.6|38097
1630314350000|2021-08-30 09:05:50|868.4|867.9|868|867.6|868.6|868.1|868|867.6|1385
1630314360000|2021-08-30 09:06:00|867.9|868|867.6|867.2|868.1|868|867.6|867.1|5764
1630314370000|2021-08-30 09:06:10|867.8|867.3|868.4|867.6|868.4|867.6|867.8|867.3|917
1630314420000|2021-08-30 09:07:00|868.2||868.2||868.2||868.2||0
1630314430000|2021-08-30 09:07:10|868.1|867.5|868|867.4|868.1|867.5|868|867.3|2000
1630314440000|2021-08-30 09:07:20|868.2|867.6|868.2|867.8|868.2|867.8|868.2|867.6|402
1630314450000|2021-08-30 09:07:30|868.3|867.9|868.2|867.8|868.3|868|868.2|867.8|627
1630314460000|2021-08-30 09:07:40|868.1|867.9|868.1|867.8|868.1|867.9|868.1|867.8|0
1630314470000|2021-08-30 09:07:50|868|867.7|868.1|867.6|868.1|867.7|867.6|867.1|871
1630314540000|2021-08-30 09:09:00|868|867.5|867.6|867.1|868|867.6|867.4|867|228
1630314560000|2021-08-30 09:09:20|867.5|867|867.6|867.1|867.6|867.1|867.4|867|0
1630314570000|2021-08-30 09:09:30|867.4||867.4||867.4||867.4||0
1630314600000|2021-08-30 09:10:00|867.3|866.9|867.4|867.3|867.6|867.3|867.1|866.6|2194
1630314630000|2021-08-30 09:10:30|867.6|867.4|868.4|867.7|868.4|867.7|867.6|867.4|5
1630314650000|2021-08-30 09:10:50|868.6|867.8|868.6|868|868.6|868|868.6|867.8|0
1630314660000|2021-08-30 09:11:00||867.9||867.9||867.9||867.8|0
1630314670000|2021-08-30 09:11:10||868||868.1||868.1||868|0
1630314740000|2021-08-30 09:12:20|868.8|868.2|868.6|868.2|869|868.5|868.6|868.2|450
1630314750000|2021-08-30 09:12:30|868.5|868.1|868.1|867.5|868.5|868.1|868.1|867.5|2279
1630314790000|2021-08-30 09:13:10|868.3||868.3||868.3||868.3||0
1630314840000|2021-08-30 09:14:00|868.1||868||868.1||868||0
1630314860000|2021-08-30 09:14:20|868.1||868||868.1||868||0
1630314880000|2021-08-30 09:14:40|868.1|867.6|868.6|868.2|869|868.3|868.1|867.6|534
1630314890000|2021-08-30 09:14:50||868.3||868.3||868.3||868.3|0
1630314900000|2021-08-30 09:15:00|868.8|868.4|868.6|868.3|869|868.5|868.6|868.3|263
1630314930000|2021-08-30 09:15:30|868.5|868.2|868.3|867.5|868.5|868.2|868.3|867.5|1122
1630314940000|2021-08-30 09:15:40|868||868||868||868||0
1630314960000|2021-08-30 09:16:00|867.8|867.4|867.6|866.9|867.8|867.4|867.4|866.8|792
1630314970000|2021-08-30 09:16:10|867.8|867|867.8|867.3|867.8|867.3|867.8|867|0
1630314980000|2021-08-30 09:16:20|867.7|867.2|867.7|867.1|867.7|867.2|867.7|867.1|1000
1630314990000|2021-08-30 09:16:30|867.6||867.7||867.7||867.6||0
1630315020000|2021-08-30 09:17:00|||||||||2
1630315070000|2021-08-30 09:17:50||867.2||867.4||867.4||867.2|0
1630315080000|2021-08-30 09:18:00|867.6|867.3|867.5|867.2|867.6|867.3|867.3|867.2|1791
1630315090000|2021-08-30 09:18:10|867.6|867.3|867.7|867.4|867.9|867.5|867.6|867.2|492
1630315100000|2021-08-30 09:18:20||867.3||867.2||867.3||867.2|0
1630315140000|2021-08-30 09:19:00|867.8|867.3|867.7|867.3|867.9|867.3|867.7|867.3|0
1630315150000|2021-08-30 09:19:10||867.2||867.2||867.2||867.2|0
1630315190000|2021-08-30 09:19:50||867.3||867.3||867.3||867.3|0
1630315200000|2021-08-30 09:20:00|867.6|867.2|867.3|867|867.6|867.2|867.2|866.9|1240
1630315210000|2021-08-30 09:20:10|867.4|867.1|867.6|867.2|867.8|867.2|867.4|867.1|542
1630315260000|2021-08-30 09:21:00|867.8|867.3|867.7|867.2|868.1|867.5|867.6|867.2|299
1630315270000|2021-08-30 09:21:10|||||||||22
1630315280000|2021-08-30 09:21:20|||||||||60
1630315300000|2021-08-30 09:21:40|867.5|867|867.5|866.9|867.5|867|867.5|866.9|0
1630315310000|2021-08-30 09:21:50||866.8||866.9||866.9||866.8|0
1630315320000|2021-08-30 09:22:00|867.4|866.8|867.3|866.7|867.4|866.8|867.3|866.7|0
1630315340000|2021-08-30 09:22:20|867.2|866.9|867.1|866.9|867.2|866.9|867.1|866.9|0
1630315370000|2021-08-30 09:22:50|867|866.7|866.7|866.3|867.1|866.7|866.7|866|1122
1630315410000|2021-08-30 09:23:30|||||||||66
1630315420000|2021-08-30 09:23:40|866|865.9|866.6|866.3|866.7|866.3|866|865.7|5194
1630315430000|2021-08-30 09:23:50|866.5|866|866.4|865.9|866.5|866.2|866.4|865.9|519
1630315440000|2021-08-30 09:24:00||865.8||865.5||865.8||865.4|0
1630315450000|2021-08-30 09:24:10|866.3||866.3||866.3||866.3||0
1630315470000|2021-08-30 09:24:30||866||866||866||866|0
1630315480000|2021-08-30 09:24:40|866.4|866.1|865.9|865.4|866.4|866.1|865.9|865.4|909
1630315490000|2021-08-30 09:24:50|866.1|865.5|866.7|866.2|866.9|866.3|866.1|865.3|1062
1630315500000|2021-08-30 09:25:00|866.6|866.1|866.5|866.2|866.8|866.2|866.5|866|1010
1630315560000|2021-08-30 09:26:00|866.4|866|866.4|865.8|866.6|866.1|866.2|865.8|597
1630315580000|2021-08-30 09:26:20|866.7|866.6|866.9|866.4|866.9|866.6|866.6|865.9|5210
1630315590000|2021-08-30 09:26:30|867|867|867.5|867|867.5|867|867|867|0
1630315620000|2021-08-30 09:27:00|867.4|866.8|866.9|866.4|867.4|866.8|866.9|866.4|7842
1630315630000|2021-08-30 09:27:10|866.8|866.2|866.5|865.8|866.8|866.2|866.5|865.8|0
1630315640000|2021-08-30 09:27:20|866.4||866.3||866.4||866.3||0
1630315650000|2021-08-30 09:27:30||865.7||865.7||865.7||865.6|0
1630315680000|2021-08-30 09:28:00|867.1|865.8|867.9|867|867.9|867|867|865.8|8403
1630315730000|2021-08-30 09:28:50||867.1||867.3||867.3||867.1|0
1630315760000|2021-08-30 09:29:20||867.1||867.1||867.1||867.1|0
1630315800000|2021-08-30 09:30:00||867||867||867||867|0
1630315840000|2021-08-30 09:30:40|867.8|866.9|867.3|866.6|867.8|866.9|867.3|866.6|1225
1630315870000|2021-08-30 09:31:10|867.2|866.5|867|866.3|867.2|866.5|866.9|866|1006
1630315880000|2021-08-30 09:31:20|867.1|866.4|867.9|867.2|867.9|867.2|867.1|866.4|1140
1630315900000|2021-08-30 09:31:40|868||868.1||868.1||868||0
1630315910000|2021-08-30 09:31:50|868.2|867.3|869|868.1|869.2|868.6|868.2|867.3|2450
1630315920000|2021-08-30 09:32:00|868.9||868.9||868.9||868.9||0
1630315930000|2021-08-30 09:32:10|868.7|867.9|868.6|867.8|868.7|867.9|868.6|867.8|0
1630315940000|2021-08-30 09:32:20|868.3|867.6|868.1|867.5|868.3|867.6|868.1|867.5|0
1630315950000|2021-08-30 09:32:30|868|867.4|867.9|867.2|868|867.4|867.9|867.2|0
1630315960000|2021-08-30 09:32:40|867.7||867.7||867.7||867.7||50
1630315980000|2021-08-30 09:33:00|867.6|867.1|867.6|866.9|867.6|867.1|867.6|866.9|1737
1630315990000|2021-08-30 09:33:10|867.5|866.8|867.3|866.6|867.5|866.8|867.3|866.6|0
1630316000000|2021-08-30 09:33:20|867.2|867|867.2|867|867.2|867|867.2|867|0
1630316020000|2021-08-30 09:33:40|867.3|867.1|867.7|867.1|867.7|867.2|867.3|867.1|359
1630316090000|2021-08-30 09:34:50|867.6|867|867.5|867|867.6|867|867.4|867|750
1630316150000|2021-08-30 09:35:50|867.6|867.5|867.6|867|867.7|867.5|867.5|867|3552
1630316160000|2021-08-30 09:36:00|867.5|867.5|867.4|867.3|867.7|867.5|867.4|867|3250
1630316210000|2021-08-30 09:36:50|867.5|867.4|867.5|867.3|867.7|867.4|867.5|867.3|4128
1630316220000|2021-08-30 09:37:00|867.6|867.5|867.6|867.5|867.6|867.5|867.6|867.5|6393
1630316230000|2021-08-30 09:37:10|||||||||3749
1630316240000|2021-08-30 09:37:20|867.7|867.6|868.1|867.5|868.5|867.9|867.7|867.5|2809
1630316280000|2021-08-30 09:38:00|868.2|867.6|868.3|867.8|868.3|867.8|868.2|867.6|1000
1630316290000|2021-08-30 09:38:10|868.5|867.9|868.9|868.1|868.9|868.1|868.5|867.8|68
1630316300000|2021-08-30 09:38:20|868.8|868.2|868.8|868.2|868.8|868.2|868.8|868.2|0
1630316400000|2021-08-30 09:40:00|868.7||868.8||868.8||868.7||1387
1630316450000|2021-08-30 09:40:50|||||||||100
1630316470000|2021-08-30 09:41:10|868.9|868.4|868.8|868.5|869.2|868.6|868.8|868.4|523
1630316480000|2021-08-30 09:41:20|868.7|868.4|868.5|868.4|868.7|868.4|868.5|868.4|392
1630316490000|2021-08-30 09:41:30|868.4|868.3|868.4|868|868.4|868.3|868.4|868|150
1630316500000|2021-08-30 09:41:40||868.1||868.1||868.1||868.1|0
1630316520000|2021-08-30 09:42:00||868||867.8||868||867.8|0
1630316570000|2021-08-30 09:42:50||868||868||868||868|0
1630316580000|2021-08-30 09:43:00|868.3|867.8|868.2|867.7|868.3|867.8|868.2|867.7|0
1630316640000|2021-08-30 09:44:00|868.3|867.8|868.2|868.1|868.4|868.1|868.2|867.8|1007
1630316650000|2021-08-30 09:44:10|868.1|867.9|868|867.7|868.2|867.9|868|867.7|1
1630316700000|2021-08-30 09:45:00|867.9|867.8|868.3|867.7|868.4|867.8|867.9|867.7|500
1630316760000|2021-08-30 09:46:00|868.1|867.8|868.7|868.3|868.7|868.3|868.1|867.8|195
1630316780000|2021-08-30 09:46:20|868.6|868.2|868.6|868.1|868.6|868.2|868.6|868.1|500
1630316810000|2021-08-30 09:46:50|868.7|868.2|868.7|868.2|868.7|868.2|868.7|868.2|0
1630316820000|2021-08-30 09:47:00|868.4|868.1|868.4|868.1|868.4|868.1|868.4|868.1|0
1630316830000|2021-08-30 09:47:10||868.2||868.1||868.2||868.1|120
1630316860000|2021-08-30 09:47:40|868.5|868.2|868.5|868.1|868.7|868.3|868.5|868.1|186
1630316870000|2021-08-30 09:47:50||868.2||868.2||868.2||868.2|0
1630316910000|2021-08-30 09:48:30|868.7|868.3|868.5|868.3|868.7|868.3|868.4|868.3|215
1630316920000|2021-08-30 09:48:40|868.6|868.2|868.4|867.9|869|868.5|868.4|867.9|1304
1630316930000|2021-08-30 09:48:50||868||868||868||868|0
1630316940000|2021-08-30 09:49:00|868.5|868.1|868.5|868.1|868.5|868.1|868.5|868.1|408
1630316960000|2021-08-30 09:49:20|868.4|868.2|868.4|868.2|868.4|868.3|868.4|868.2|0
1630316980000|2021-08-30 09:49:40||868.1||868.1||868.1||868.1|0
1630317000000|2021-08-30 09:50:00|868.3|868|868.4|868|868.4|868|868.3|868|362
1630317020000|2021-08-30 09:50:20|868.3||868.3||868.3||868.3||0
1630317030000|2021-08-30 09:50:30|868.2|867.9|868.1|867.5|868.3|867.9|868.1|867.5|1
1630317060000|2021-08-30 09:51:00|868|867.6|868|867.6|868|867.6|868|867.6|0
1630317070000|2021-08-30 09:51:10||867.5||867.5||867.5||867.5|0
1630317140000|2021-08-30 09:52:20|868.1|868|868|867.5|868.1|868|868|867.5|3432
1630317150000|2021-08-30 09:52:30|867.9||867.9||867.9||867.9||0
1630317160000|2021-08-30 09:52:40|867.8||867.8||867.8||867.7||15
1630317170000|2021-08-30 09:52:50|867.9||868||868||867.9||0
1630317180000|2021-08-30 09:53:00|867.9|867.6|867.9|867.6|867.9|867.6|867.9|867.6|0
1630317190000|2021-08-30 09:53:10|868|867.7|868.2|867.6|868.2|867.9|868|867.6|762
1630317220000|2021-08-30 09:53:40|868.4|867.7|868.5|868.1|868.6|868.1|868.4|867.7|510
1630317230000|2021-08-30 09:53:50|868.6|868.2|868.8|868.2|868.8|868.2|868.6|868.2|0
1630317240000|2021-08-30 09:54:00|868.4|868.1|868.4|868.1|868.4|868.1|868.4|868.1|58
1630317250000|2021-08-30 09:54:10|869.7|868.2|869.5|868.7|869.7|868.7|869.5|868.2|10000
1630317270000|2021-08-30 09:54:30|869.4|868.5|868.3|867.6|869.4|868.5|868.2|867.6|2722
1630317280000|2021-08-30 09:54:40|868.4|867.7|869.2|868.7|869.2|868.7|868.4|867.7|2500
1630317290000|2021-08-30 09:54:50|869.1|868.4|868.9|868.2|869.1|868.4|868.8|868.2|2
1630317310000|2021-08-30 09:55:10|868.8|868.1|868.5|867.9|868.8|868.1|868.5|867.9|0
1630317360000|2021-08-30 09:56:00|868.4|868|868.6|868.4|868.6|868.4|868.4|868|252
1630317370000|2021-08-30 09:56:10||868.3||868.2||868.3||868.2|0
1630317390000|2021-08-30 09:56:30|868.5||868.5||868.5||868.5||0
1630317420000|2021-08-30 09:57:00|868.7|868.3|868.5|868.2|868.8|868.3|868.5|868.2|945
1630317430000|2021-08-30 09:57:10|868.4|868.3|868.5|868.3|868.5|868.3|868.4|868.3|182
1630317440000|2021-08-30 09:57:20|868.7|868.4|868.9|868.3|868.9|868.6|868.5|868.2|430
1630317480000|2021-08-30 09:58:00|868.7|868.2|868.7|868.2|868.7|868.3|868.7|868.2|0
1630317510000|2021-08-30 09:58:30|869|868.3|868.9|868.2|869.1|868.4|868.9|868.2|1500
1630317540000|2021-08-30 09:59:00||868.1||868.2||868.2||868|0
1630317600000|2021-08-30 10:00:00||868.3||868.3||868.3||868.3|0
1630317610000|2021-08-30 10:00:10|869.2|868.4|869.1|868.5|869.2|868.5|869.1|868.4|1200
1630317660000|2021-08-30 10:01:00|868.9||868.9||868.9||868.9||0
1630317690000|2021-08-30 10:01:30|869|868.9|868.9|868.6|869|868.9|868.9|868.6|1000
1630317700000|2021-08-30 10:01:40|868.8|868.5|868.7|868.5|868.8|868.5|868.7|868.5|795
1630317730000|2021-08-30 10:02:10|869|868.6|868.8|868.6|869.1|868.7|868.8|868.5|730
1630317840000|2021-08-30 10:04:00|868.6|868.5|868.6|868.5|868.6|868.5|868.6|868.4|584
1630317850000|2021-08-30 10:04:10|868.7|868.6|868.7|868.6|868.7|868.6|868.7|868.6|466
1630317860000|2021-08-30 10:04:20|868.9|868.7|868.9|868.6|869|868.7|868.9|868.6|605
1630317900000|2021-08-30 10:05:00||868.7||868.5||868.7||868.5|110
1630317920000|2021-08-30 10:05:20|868.8||868.8||868.8||868.8||0
1630317960000|2021-08-30 10:06:00|868.7|868.4|868.6|868.4|868.7|868.4|868.6|868.4|9
1630318000000|2021-08-30 10:06:40||868.2||868.1||868.2||868.1|429
1630318010000|2021-08-30 10:06:50||868.2||868.2||868.2||868.2|0
1630318030000|2021-08-30 10:07:10|868.5|868.1|868.1|867.6|868.5|868.1|868.1|867.6|555
1630318080000|2021-08-30 10:08:00|868.3|867.8|868.5|867.9|868.6|868.2|868.2|867.8|1499
1630318100000|2021-08-30 10:08:20|868.6|868|868.8|868|868.8|868|868.6|868|0
1630318110000|2021-08-30 10:08:30||868.2||868.2||868.2||868.2|0
1630318140000|2021-08-30 10:09:00|868.5||868.5||868.5||868.5||0
1630318160000|2021-08-30 10:09:20|868.4||868.5||868.5||868.4||0
1630318200000|2021-08-30 10:10:00|868.4|868|868.4|868.2|868.4|868.2|868.4|867.9|124
1630318210000|2021-08-30 10:10:10|868.3|868|868.2|867.9|868.3|868|868.2|867.8|1
1630318230000|2021-08-30 10:10:30|868.1||868.1||868.1||868.1||0
1630318250000|2021-08-30 10:10:50|868.2||868.2||868.2||868.2||0
1630318260000|2021-08-30 10:11:00|868.1|867.8|867.9|867.8|868.1|867.8|867.9|867.8|556
1630318270000|2021-08-30 10:11:10|867.8|867.6|867.9|867.6|867.9|867.6|867.8|867.6|72
1630318280000|2021-08-30 10:11:20|867.8||867.9||867.9||867.8||0
1630318290000|2021-08-30 10:11:30|867.8||867.7||867.8||867.7||0
1630318320000|2021-08-30 10:12:00||867.5||867.5||867.5||867.5|765
1630318340000|2021-08-30 10:12:20|867.8|867.6|868.2|868|868.2|868.1|867.8|867.6|867
1630318360000|2021-08-30 10:12:40|868.1|867.9|868.2|867.8|868.2|867.9|868.1|867.8|1000
1630318380000|2021-08-30 10:13:00|868.1|867.7|868.8|868.4|868.8|868.4|868.1|867.6|266
1630318390000|2021-08-30 10:13:10|869|868.5|869|868.5|869.1|868.5|869|868.5|0
1630318440000|2021-08-30 10:14:00|868.9|868.4|868.5|868.4|868.9|868.4|868.5|868.4|344
1630318450000|2021-08-30 10:14:10|868.6|868.2|868.8|868.2|869.5|868.4|868.6|868.2|5086
1630318460000|2021-08-30 10:14:20|868.7|868.1|868.6|868.1|868.7|868.1|868.6|868.1|0
1630318470000|2021-08-30 10:14:30|868.5|868.2|868.9|868.5|869.2|868.6|868.5|868.2|1122
1630318480000|2021-08-30 10:14:40||868.4||868.3||868.4||868.3|0
1630318520000|2021-08-30 10:15:20||868.5||868.5||868.5||868.5|0
1630318530000|2021-08-30 10:15:30|869|868.6|868.6|868.1|869.2|868.7|868.6|868.1|875
1630318540000|2021-08-30 10:15:40|868.5||868.5||868.5||868.5||0
1630318550000|2021-08-30 10:15:50|868.4|868|868.3|867.9|868.4|868|868.3|867.8|0
1630318560000|2021-08-30 10:16:00|868.4||868.3||868.6||868.3||0
1630318570000|2021-08-30 10:16:10|868.2|867.8|868.2|867.7|868.2|867.8|868.2|867.7|500
1630318580000|2021-08-30 10:16:20|868.1|867.6|867.9|867.5|868.1|867.6|867.9|867.5|0
1630318590000|2021-08-30 10:16:30|867.8||867.8||867.8||867.8||570
1630318620000|2021-08-30 10:17:00|867.7|867.4|867.8|867.4|867.8|867.4|867.7|867.4|895
1630318630000|2021-08-30 10:17:10|867.9|867.5|868.1|867.7|868.1|868|867.9|867.4|1448
1630318640000|2021-08-30 10:17:20|868||868||868||868||0
1630318660000|2021-08-30 10:17:40|868.1|867.6|868.1|867.5|868.1|867.6|868.1|867.5|150
1630318680000|2021-08-30 10:18:00|868||868||868||868||0
1630318770000|2021-08-30 10:19:30|||||||||10
1630318920000|2021-08-30 10:22:00|867.9||867.9||867.9||867.8||0
1630318940000|2021-08-30 10:22:20|868|867.6|867.9|867.5|868|867.6|867.9|867.5|0
1630318990000|2021-08-30 10:23:10|868|867.9|867.9|867.5|868|867.9|867.9|867.5|2000
1630319040000|2021-08-30 10:24:00|867.8|867.4|867.7|867.3|867.8|867.4|867.7|867.3|987
1630319050000|2021-08-30 10:24:10||867.4||867.4||867.4||867.4|0
1630319060000|2021-08-30 10:24:20||867.6||867.6||867.6||867.6|0
1630319070000|2021-08-30 10:24:30|867.6|867.4|867.6|867.3|867.6|867.4|867.6|867.3|36
1630319080000|2021-08-30 10:24:40|867.5|867.2|867.5|867.3|867.5|867.3|867.5|867|541
1630319150000|2021-08-30 10:25:50|867.7|867.4|867.8|867.4|868|867.5|867.5|867.3|95
1630319170000|2021-08-30 10:26:10||867.6||867.6||867.6||867.6|0
1630319200000|2021-08-30 10:26:40|||||||||1
1630319210000|2021-08-30 10:26:50|867.7||867.8||867.8||867.7||0
1630319240000|2021-08-30 10:27:20|867.9|867.7|867.8|867.6|867.9|867.7|867.8|867.6|318
1630319250000|2021-08-30 10:27:30||867.7||867.7||867.7||867.7|0
1630319270000|2021-08-30 10:27:50|867.7|867.6|867.8|867.5|867.8|867.6|867.7|867.4|775
1630319280000|2021-08-30 10:28:00|867.7||867.7||867.7||867.7||0
1630319300000|2021-08-30 10:28:20|||||||||410
1630319350000|2021-08-30 10:29:10|867.8|867.3|867.7|867.2|867.8|867.3|867.6|867.2|1349
1630319410000|2021-08-30 10:30:10|867.6|867.1|867.6|867.3|867.6|867.3|867.6|867.1|0
1630319450000|2021-08-30 10:30:50||867.2||867.1||867.2||867.1|0
1630319460000|2021-08-30 10:31:00|867.5|867.2|867.4|867.1|867.6|867.2|867.4|867|1000
1630319500000|2021-08-30 10:31:40||867||867||867||867|0
1630319510000|2021-08-30 10:31:50||867.1||867.1||867.1||867.1|0
1630319520000|2021-08-30 10:32:00|867.3|867|866.9|866.5|867.3|867|866.9|866.5|1882
1630319540000|2021-08-30 10:32:20|867.1|866.6|867.1|866.6|867.1|866.7|867.1|866.6|584
1630319580000|2021-08-30 10:33:00|867.2|866.7|867.2|866.8|867.4|866.8|867.2|866.7|0
1630319590000|2021-08-30 10:33:10||866.9||866.8||866.9||866.8|200
1630319640000|2021-08-30 10:34:00|867.4|866.9|867.6|867.2|867.6|867.2|867.2|866.9|582
1630319650000|2021-08-30 10:34:10|867.5|867.1|867.5|867.1|867.5|867.1|867.5|867.1|0
1630319670000|2021-08-30 10:34:30|||||||||230
1630319690000|2021-08-30 10:34:50|867.6|867.2|867.6|867.1|867.6|867.2|867.6|867.1|0
1630319700000|2021-08-30 10:35:00|867.4||867.4||867.4||867.4||0
1630319760000|2021-08-30 10:36:00|867.3|867|866.8|866.4|867.3|867|866.7|866.4|2090
1630319790000|2021-08-30 10:36:30|866.7|866.5|866.6|866.4|866.8|866.5|866.6|866.4|750
1630319820000|2021-08-30 10:37:00|866.5||866.5||866.6||866.5||1326
1630319940000|2021-08-30 10:39:00|866.6|866.5|866.6|866.5|866.6|866.5|866.6|866.4|1159
1630320000000|2021-08-30 10:40:00||866.4||866.4||866.4||866.4|0
1630320040000|2021-08-30 10:40:40|866.8|866.5|866.9|866.5|866.9|866.5|866.8|866.5|105
1630320050000|2021-08-30 10:40:50|867|866.6|866.9|866.6|867.1|866.7|866.9|866.5|417
1630320060000|2021-08-30 10:41:00||866.5||866.5||866.5||866.5|0
1630320120000|2021-08-30 10:42:00|866.8|866.4|866.7|866.4|866.9|866.4|866.7|866.4|475
1630320180000|2021-08-30 10:43:00|866.6||866.6||866.6||866.6||0
1630320190000|2021-08-30 10:43:10|866.7||866.7||866.7||866.7||0
1630320240000|2021-08-30 10:44:00|866.6||866.6||866.6||866.6||0
1630320260000|2021-08-30 10:44:20|866.5|866.5|866.7|866.5|866.7|866.6|866.5|866.4|2449
1630320270000|2021-08-30 10:44:30||866.4||866.4||866.4||866.4|0
1630320280000|2021-08-30 10:44:40||866.5||866.5||866.5||866.5|0
1630320360000|2021-08-30 10:46:00|866.6|866.4|866.7|866.5|866.8|866.5|866.6|866.4|1714
1630320410000|2021-08-30 10:46:50||866.4||866.4||866.4||866.4|0
1630320420000|2021-08-30 10:47:00|867|866.5|866.7|866.4|867|866.6|866.7|866.4|2130
1630320450000|2021-08-30 10:47:30|866.8|866.7|866.9|866.8|867.3|866.8|866.8|866.7|747
1630320460000|2021-08-30 10:47:40|867.1|866.9|866.9|866.8|867.3|866.9|866.9|866.8|74
1630320480000|2021-08-30 10:48:00|867.1|866.9|867.8|867.3|867.9|867.4|867.1|866.9|5944
1630320490000|2021-08-30 10:48:10|867.6||867.6||867.6||867.6||0
1630320520000|2021-08-30 10:48:40|867.7|867.6|868.1|867.7|868.1|867.7|867.7|867.6|1152
1630320530000|2021-08-30 10:48:50|868|867.6|867.9|867.6|868|867.6|867.9|867.6|250
1630320550000|2021-08-30 10:49:10|867.8||867.8||867.8||867.8||0
1630320560000|2021-08-30 10:49:20|||||||||400
1630320570000|2021-08-30 10:49:30|867.7|867.5|867.5|867.1|867.8|867.5|867.4|867|13706
1630320660000|2021-08-30 10:51:00|867.3|867|867.2|867|867.3|867|867.2|866.8|750
1630320720000|2021-08-30 10:52:00|867.3|866.9|867|866.8|867.4|866.9|867|866.8|320
1630320760000|2021-08-30 10:52:40|866.9|866.7|866.9|866.7|866.9|866.7|866.9|866.7|235
1630320780000|2021-08-30 10:53:00|866.8|866.6|866.7|866.4|866.8|866.6|866.7|866.4|8704
1630320810000|2021-08-30 10:53:30|||||||||10
1630320820000|2021-08-30 10:53:40|866.9|866.8|866.7|866.4|866.9|866.8|866.7|866.4|2000
1630320830000|2021-08-30 10:53:50|867|866.5|867.2|866.8|867.2|866.8|867|866.5|2008
1630320890000|2021-08-30 10:54:50|867||867||867||867||0
1630320910000|2021-08-30 10:55:10|866.9|866.7|866.8|866.5|866.9|866.7|866.8|866.4|300
1630320960000|2021-08-30 10:56:00|866.7|866.4|867.1|866.7|867.2|866.8|866.5|866.4|3458
1630320980000|2021-08-30 10:56:20|867||867.1||867.1||867||0
1630320990000|2021-08-30 10:56:30||866.8||866.8||866.8||866.8|0
1630321040000|2021-08-30 10:57:20|867||867||867||867||0
1630321080000|2021-08-30 10:58:00|866.9|866.7|866.9|866.6|867|866.7|866.8|866.6|751
1630321090000|2021-08-30 10:58:10|866.8||866.8||866.8||866.8||0
1630321100000|2021-08-30 10:58:20||866.7||866.6||866.7||866.6|0
1630321140000|2021-08-30 10:59:00|866.7|866.5|866.7|866.4|866.7|866.5|866.7|866.4|278
1630321150000|2021-08-30 10:59:10|866.6||866.6||866.6||866.6||0
1630321180000|2021-08-30 10:59:40|866.5||866.6||866.6||866.5||1466
1630321190000|2021-08-30 10:59:50|866.7|866.5|866.6|866.4|867|866.6|866.6|866.4|2556
1630321320000|2021-08-30 11:02:00|869.3|867.6|868.5|867.6|869.3|867.6|868.5|867.6|13
1630321340000|2021-08-30 11:02:20||867.7||867.9||867.9||867.7|0
1630321350000|2021-08-30 11:02:30|868.7|868|868.9|868.2|869.1|868.2|868.7|868|1876
1630321370000|2021-08-30 11:02:50|868.7|868.3|868.9|868.4|869.4|868.7|868.7|868.3|2205
1630321380000|2021-08-30 11:03:00|868.8|868.3|868.7|868.1|868.8|868.4|868.7|868|238
1630321390000|2021-08-30 11:03:10|868.5|868|868.4|867.9|868.5|868|868.4|867.9|0
1630321410000|2021-08-30 11:03:30|868.3|867.8|868.3|867.8|868.3|867.8|868.3|867.7|200
1630321430000|2021-08-30 11:03:50|868.4|867.9|868.4|868|868.5|868|868.4|867.9|1000
1630321500000|2021-08-30 11:05:00|868.5|868.4|868.8|868.4|868.8|868.5|868.5|868.4|207
1630321530000|2021-08-30 11:05:30|868.7|868.3|868.5|868|868.7|868.3|868.5|868|1860
1630321550000|2021-08-30 11:05:50|868.6||868.7||868.7||868.6||0
1630321560000|2021-08-30 11:06:00|868.6|868.1|868.5|868.1|868.7|868.1|868.5|868.1|300
1630321570000|2021-08-30 11:06:10|868.4|868|868.5|868.1|868.5|868.1|868.4|867.8|0
1630321620000|2021-08-30 11:07:00|868.4|868|868.3|867.8|868.4|868|868.3|867.8|836
1630321650000|2021-08-30 11:07:30|868.2|867.7|868.2|867.7|868.2|867.7|868.2|867.7|0
1630321680000|2021-08-30 11:08:00|868.3|867.6|868.2|867.7|868.3|867.7|868.2|867.6|2242
1630321690000|2021-08-30 11:08:10|867.7|867.6|868.2|867.7|868.2|867.7|867.7|867.6|3000
1630321800000|2021-08-30 11:10:00|868.1|867.6|868.2|867.8|868.2|867.9|867.6|867.5|4360
1630321810000|2021-08-30 11:10:10|868.3||868.4||868.4||868.3||0
1630321820000|2021-08-30 11:10:20|868.2|867.7|868.1|867.6|868.2|867.7|868.1|867.6|0
1630321850000|2021-08-30 11:10:50|868.2||868.1||868.3||868.1||0
1630321860000|2021-08-30 11:11:00|868|867.5|868|867.4|868|867.5|868|867.4|0
1630321880000|2021-08-30 11:11:20|867.9|867.3|868|867.4|868|867.5|867.7|867.2|450
1630321890000|2021-08-30 11:11:30||867.5||867.5||867.5||867.5|0
1630321920000|2021-08-30 11:12:00|867.9|867.4|867.8|867.2|867.9|867.4|867.8|867|501
1630321930000|2021-08-30 11:12:10|867.7||867.7||867.7||867.7||0
1630321940000|2021-08-30 11:12:20|867.8|867.3|867.7|867.5|867.8|867.5|867.7|867.3|495
1630321950000|2021-08-30 11:12:30||867.4||867.4||867.4||867.4|0
1630321970000|2021-08-30 11:12:50||867.3||867.2||867.3||867.2|0
1630321990000|2021-08-30 11:13:10|867.6|867.1|867.6|867|867.6|867.1|867.6|867|0
1630322020000|2021-08-30 11:13:40||867.1||867.1||867.1||867.1|0
1630322030000|2021-08-30 11:13:50||867.2||867.2||867.2||867.2|0
1630322040000|2021-08-30 11:14:00|867.5|867.1|867.5|867.1|867.5|867.2|867.5|867.1|1101
1630322050000|2021-08-30 11:14:10||867.2||867||867.2||867|340
1630322060000|2021-08-30 11:14:20||867.1||867.1||867.1||867.1|0
1630322080000|2021-08-30 11:14:40||867.2||867.2||867.2||867.2|0
1630322090000|2021-08-30 11:14:50||867.1||867.1||867.1||867.1|0
1630322110000|2021-08-30 11:15:10|||||||||102
1630322130000|2021-08-30 11:15:30||867.2||867.2||867.2||867.2|649
1630322140000|2021-08-30 11:15:40||867.1||867.1||867.1||867.1|0
1630322150000|2021-08-30 11:15:50||867.2||867.2||867.3||867.2|0
1630322160000|2021-08-30 11:16:00|867.4|867.1|867.3|866.9|867.4|867.1|867.3|866.9|20
1630322180000|2021-08-30 11:16:20|867.4|867|867.5|867.1|867.5|867.1|867.4|867|0
1630322210000|2021-08-30 11:16:50|867.4|867|867.4|867|867.4|867|867.4|867|0
1630322220000|2021-08-30 11:17:00|867.3|866.9|867.2|866.9|867.4|866.9|867|866.7|0
1630322250000|2021-08-30 11:17:30|867.4|867|867.5|867.3|868|867.5|867.4|867|2245
1630322330000|2021-08-30 11:18:50||867.4||867.4||867.4||867.4|0
1630322350000|2021-08-30 11:19:10|867|866.9|867.3|866.8|867.5|867|867|866.8|5192
1630322360000|2021-08-30 11:19:20||866.7||866.8||866.8||866.7|0
1630322380000|2021-08-30 11:19:40|867.4||867.4||867.4||867.4||0
1630322390000|2021-08-30 11:19:50|867.3||867.3||867.3||867.3||0
1630322400000|2021-08-30 11:20:00|867.2|866.7|867.1|866.6|867.2|866.7|867.1|866.6|649
1630322460000|2021-08-30 11:21:00|867|866.5|866.9|866.6|867|866.6|866.8|866.4|1293
1630322470000|2021-08-30 11:21:10||866.5||866.5||866.5||866.4|0
1630322480000|2021-08-30 11:21:20|866.8|866.4|866.9|866.5|866.9|866.5|866.8|866.4|600
1630322510000|2021-08-30 11:21:50|866.8|866.4|866.8|866.4|866.8|866.4|866.8|866.4|0
1630322520000|2021-08-30 11:22:00|866.7|866.3|866.6|866.1|866.7|866.3|866.5|866.1|1870
1630322540000|2021-08-30 11:22:20|866.5|866.4|866.4|866.1|866.5|866.4|866.4|866.1|589
1630322550000|2021-08-30 11:22:30|866.3||866.3||866.3||866.3||0
1630322560000|2021-08-30 11:22:40|866.2|866|866.2|866|866.2|866|866.2|866|664
1630322570000|2021-08-30 11:22:50|866.3||866.3||866.3||866.3||0
1630322580000|2021-08-30 11:23:00|866.2||866.3||866.3||866.2||1100
1630322590000|2021-08-30 11:23:10|866.4|866.3|866.4|866|866.6|866.3|866.4|866|2353
1630322640000|2021-08-30 11:24:00|866.5|866.1|866.6|866|866.6|866.2|866.5|866|345
1630322700000|2021-08-30 11:25:00|866.4||866.2||866.6||866.2||120
1630322720000|2021-08-30 11:25:20||866.1||866||866.1||866|0
1630322740000|2021-08-30 11:25:40|866.3|866.1|866.6|866.2|866.9|866.6|866.3|866.1|5374
1630322750000|2021-08-30 11:25:50|866.7||866.7||866.7||866.7||0
1630322770000|2021-08-30 11:26:10|866.6|866.1|866.5|866.1|866.6|866.2|866.5|866.1|0
1630322800000|2021-08-30 11:26:40|866.4||866.4||866.4||866.4||0
1630322820000|2021-08-30 11:27:00|866.3|866|866.4|866|866.4|866|866.3|866|153
1630322860000|2021-08-30 11:27:40||866.1||866.1||866.1||866.1|0
1630322880000|2021-08-30 11:28:00|866.3|866|866.4|866|866.4|866|866.3|866|0
1630322960000|2021-08-30 11:29:20|866.3||866.3||866.3||866.3||0
1630323000000|2021-08-30 11:30:00|866.2||866.3||866.3||866.2||3004
1630323050000|2021-08-30 11:30:50|866.4|866.1|866.5|866.1|866.6|866.2|866.4|866.1|502
1630323060000|2021-08-30 11:31:00|866.6|866.2|866.4|866.2|866.7|866.2|866.4|866.2|0
1630323120000|2021-08-30 11:32:00|866.6|866.1|866.5|866.1|866.7|866.5|866.5|866.1|2819
1630323160000|2021-08-30 11:32:40|866.4|866|866.8|866.3|866.8|866.4|866.2|866|579
1630323170000|2021-08-30 11:32:50|866.7||866.7||866.7||866.7||0
1630323180000|2021-08-30 11:33:00|866.6|866.2|866.6|866.2|866.6|866.2|866.5|866.2|0
1630323240000|2021-08-30 11:34:00||866.3||866.3||866.3||866.3|0
1630323280000|2021-08-30 11:34:40|866.8|866.5|866.6|866.3|867|866.6|866.6|866.3|1405
1630323290000|2021-08-30 11:34:50|866.5||866.6||866.7||866.5||0
1630323360000|2021-08-30 11:36:00|866.5|866.2|866.6|866.2|866.6|866.2|866.4|866|1643
1630323400000|2021-08-30 11:36:40|866.7||866.6||866.7||866.6||0
1630323410000|2021-08-30 11:36:50||866.1||866.1||866.1||866.1|0
1630323420000|2021-08-30 11:37:00|866.5|866.2|866.6|866.4|866.9|866.5|866.5|866.2|0
1630323440000|2021-08-30 11:37:20|866.7|866.5|866.9|866.4|866.9|866.5|866.7|866.4|242
1630323450000|2021-08-30 11:37:30|866.7||866.7||866.7||866.7||0
1630323490000|2021-08-30 11:38:10||866.5||866.4||866.5||866.4|0
1630323500000|2021-08-30 11:38:20||866.6||866.4||866.6||866.4|50
1630323560000|2021-08-30 11:39:20|866.6|866.5|866.6|866.4|866.6|866.5|866.6|866.4|750
1630323570000|2021-08-30 11:39:30|866.7||866.6||866.7||866.6||0
1630323600000|2021-08-30 11:40:00|866.5|866.3|866.6|866.3|866.6|866.3|866.5|866.3|1
1630323610000|2021-08-30 11:40:10|866.7|866.6|866.7|866.4|866.7|866.6|866.6|866.3|6290
1630323620000|2021-08-30 11:40:20|866.8|866.5|866.9|866.6|866.9|866.6|866.8|866.5|36
1630323630000|2021-08-30 11:40:30|867|866.7|867|866.6|867|866.7|867|866.6|0
1630323660000|2021-08-30 11:41:00|866.8||866.8||866.8||866.8||0
1630323690000|2021-08-30 11:41:30|866.9|866.7|866.9|866.7|867|866.7|866.8|866.7|1485
1630323710000|2021-08-30 11:41:50||866.6||866.6||866.6||866.5|0
1630323750000|2021-08-30 11:42:30|867|866.7|867.1|866.8|867.3|866.9|867|866.7|492
1630323760000|2021-08-30 11:42:40||866.9||866.9||866.9||866.9|0
1630323780000|2021-08-30 11:43:00|867|866.8|866.8|866.4|867|866.8|866.8|866.4|818
1630323790000|2021-08-30 11:43:10|866.9|866.5|866.8|866.5|866.9|866.5|866.8|866.5|810
1630323830000|2021-08-30 11:43:50||866.6||866.6||866.6||866.6|0
1630323840000|2021-08-30 11:44:00|866.7|866.5|866.5|866.2|866.7|866.5|866.5|866.1|1142
1630323900000|2021-08-30 11:45:00|866.4|866.1|866.3|866|866.4|866.1|866.3|866|767
1630323960000|2021-08-30 11:46:00|866.2|866.1|866.3|866.1|866.3|866.2|866.2|866.1|369
1630323990000|2021-08-30 11:46:30||866||866||866||866|0
1630324100000|2021-08-30 11:48:20|866.4|866.1|866.3|866|866.4|866.1|866.3|866|697
1630324140000|2021-08-30 11:49:00|866.2|866.1|866.9|866.4|866.9|866.5|866.2|866.1|761
1630324150000|2021-08-30 11:49:10|866.7|866.5|866.7|866.5|866.7|866.5|866.7|866.5|0
1630324210000|2021-08-30 11:50:10|866.9||866.7||866.9||866.7||200
1630324240000|2021-08-30 11:50:40|866.6|866.3|866.7|866.3|866.7|866.3|866.5|866.1|337
1630324260000|2021-08-30 11:51:00|866.6|866.2|866.5|866.1|866.6|866.2|866.5|866|474
1630324270000|2021-08-30 11:51:10|866.4|866|866.4|866|866.4|866|866.4|866|0
1630324310000|2021-08-30 11:51:50|866.3|866.1|866.4|866.1|866.5|866.2|866.2|866|3354
1630324340000|2021-08-30 11:52:20||866.2||866.2||866.2||866.2|0
1630324350000|2021-08-30 11:52:30||866.1||866||866.1||866|0
1630324380000|2021-08-30 11:53:00|866.3|866.1|866.4|866.1|866.7|866.1|866.3|866.1|2000
1630324460000|2021-08-30 11:54:20||866||866||866||866|0
1630324500000|2021-08-30 11:55:00|866.2|866.1|866.3|866.1|866.3|866.1|866.2|866.1|713
1630324510000|2021-08-30 11:55:10|866.4|866.2|866.7|866.4|866.7|866.4|866.4|866|369
1630324550000|2021-08-30 11:55:50|866.6|866.2|866.3|866|866.6|866.2|866.3|866|2759
1630324620000|2021-08-30 11:57:00|866.2||866.3||866.3||866.2||0
1630324640000|2021-08-30 11:57:20|866.2||866.2||866.2||866.2||0
1630324680000|2021-08-30 11:58:00|866.1|866.1|866.5|866.2|866.5|866.2|866.1|866|2626
1630324700000|2021-08-30 11:58:20||866.1||866.1||866.1||866.1|0
1630324710000|2021-08-30 11:58:30||866.2||866.2||866.2||866.2|0
1630324740000|2021-08-30 11:59:00|866.4|866.3|866.5|866.2|866.5|866.3|866.4|866.2|450
1630324830000|2021-08-30 12:00:30|866.6|866.3|866.6|866.4|866.6|866.4|866.5|866.3|1376
1630324840000|2021-08-30 12:00:40|866.7|866.3|866.5|866.3|866.7|866.3|866.5|866.2|0
1630324900000|2021-08-30 12:01:40|866.6|866.4|866.5|866.2|866.7|866.5|866.5|866.2|87
1630324920000|2021-08-30 12:02:00||866.3||866.3||866.3||866.3|0
1630324930000|2021-08-30 12:02:10|866.6|866.4|866.8|866.7|867|866.7|866.6|866.3|918
1630324940000|2021-08-30 12:02:20|866.9|866.8|867.5|866.9|867.6|867.1|866.9|866.8|253
1630324950000|2021-08-30 12:02:30|867.6|867.1|867.7|867.2|867.8|867.2|867.6|867.1|0
1630324980000|2021-08-30 12:03:00|867.5||867.5||867.5||867.5||0
1630325020000|2021-08-30 12:03:40|867.4||867.4||867.4||867.4||0
1630325030000|2021-08-30 12:03:50|867.5||867.5||867.5||867.5||0
1630325100000|2021-08-30 12:05:00|867.4|867.1|867.2|866.9|867.4|867.1|866.9|866.7|865
1630325110000|2021-08-30 12:05:10|867.1|866.8|867|866.6|867.1|866.8|867|866.6|177
1630325120000|2021-08-30 12:05:20||866.5||866.5||866.5||866.5|0
1630325130000|2021-08-30 12:05:30|867.1|866.6|867.1|866.8|867.1|867|867|866.6|1600
1630325160000|2021-08-30 12:06:00|867.2|866.9|867.7|867.3|867.7|867.3|867.2|866.8|430
1630325210000|2021-08-30 12:06:50|867.8||867.7||867.9||867.7||114
1630325220000|2021-08-30 12:07:00|867.6||867.6||867.6||867.6||0
1630325250000|2021-08-30 12:07:30|867.7|867.2|867.6|867.2|867.7|867.2|867.6|867.2|0
1630325340000|2021-08-30 12:09:00|867.5|867.1|867.3|867.1|867.5|867.1|867.3|867.1|750
1630325460000|2021-08-30 12:11:00|867.2|867|868|867.5|868|867.5|867|866.6|2400
1630325470000|2021-08-30 12:11:10|868.1||868.1||868.1||868.1||0
1630325520000|2021-08-30 12:12:00|868||868.1||868.1||868||400
1630325540000|2021-08-30 12:12:20|868|867.7|868.4|868.1|868.4|868.1|868|867.7|2316
1630325580000|2021-08-30 12:13:00||868||868||868||868|0
1630325620000|2021-08-30 12:13:40||868.1||868.1||868.1||868.1|0
1630325640000|2021-08-30 12:14:00|868.3|868|868.3|867.8|868.3|868|867.9|867.7|623
1630325680000|2021-08-30 12:14:40|868.4|867.9|868.3|867.8|868.4|868.1|868.3|867.8|1000
1630325700000|2021-08-30 12:15:00|868.2|867.7|868|867.5|868.2|867.7|867.9|867.4|750
1630325790000|2021-08-30 12:16:30|867.9|867.4|867.7|867.4|867.9|867.5|867.7|867.4|441
1630325830000|2021-08-30 12:17:10|867.6||867.6||867.6||867.6||0
1630325850000|2021-08-30 12:17:30|867.5||867.6||867.9||867.5||300
1630325880000|2021-08-30 12:18:00|867.5|867.3|867.5|867.1|867.6|867.3|867.5|867.1|1087
1630325890000|2021-08-30 12:18:10|867.6||867.6||867.6||867.6||0
1630325900000|2021-08-30 12:18:20|867.5||867.5||867.5||867.5||0
1630325920000|2021-08-30 12:18:40|867.6|867.2|867.6|867.2|867.6|867.2|867.6|867.2|0
1630325930000|2021-08-30 12:18:50|867.5||867.6||867.6||867.5||0
1630325940000|2021-08-30 12:19:00|867.5|867.3|867.8|867.4|868|867.6|867.5|867.3|1400
1630325990000|2021-08-30 12:19:50|867.7||867.7||867.7||867.7||250
1630326000000|2021-08-30 12:20:00|867.6|867.3|867.6|867.1|867.6|867.3|867.5|867.1|228
1630326020000|2021-08-30 12:20:20|867.5||867.5||867.5||867.5||0
1630326060000|2021-08-30 12:21:00|867.4|867|867.5|867.1|867.5|867.1|867.4|867|835
1630326100000|2021-08-30 12:21:40|867.6|867.2|867.6|867.4|867.9|867.5|867.6|867.2|538
1630326110000|2021-08-30 12:21:50||867.3||867.2||867.3||867.2|0
1630326120000|2021-08-30 12:22:00||867.3||867.3||867.3||867.3|0
1630326180000|2021-08-30 12:23:00|867.5|867.2|867.5|867.2|867.5|867.2|867.5|867.2|750
1630326200000|2021-08-30 12:23:20|867.4|867.3|867.8|867.3|868|867.6|867.4|867.3|695
1630326260000|2021-08-30 12:24:20|867.9|867.4|868|867.6|868.2|867.8|867.9|867.4|945
1630326280000|2021-08-30 12:24:40|868.1|867.7|869|868.4|869|868.4|868.1|867.7|845
1630326290000|2021-08-30 12:24:50|869.2|868.5|869.3|868.7|869.6|868.9|869.2|868.5|98
1630326350000|2021-08-30 12:25:50|869.2|868.8|869.2|868.8|869.2|868.8|869.2|868.8|700
1630326360000|2021-08-30 12:26:00|869.1|868.7|869.1|868.7|869.1|868.7|869|868.7|0
1630326420000|2021-08-30 12:27:00|869|868.6|869.3|868.8|869.4|868.9|868.8|868.6|1220
1630326450000|2021-08-30 12:27:30||868.7||868.7||868.7||868.6|0
1630326460000|2021-08-30 12:27:40|869.2|868.6|869|868.6|869.2|868.6|868.9|868.6|217
1630326510000|2021-08-30 12:28:30|868.9||868.9||868.9||868.9||0
1630326530000|2021-08-30 12:28:50||868.7||868.7||868.7||868.7|0
1630326540000|2021-08-30 12:29:00||868.6||868.6||868.6||868.6|403
1630326580000|2021-08-30 12:29:40|868.8||868.9||868.9||868.8||0
1630326600000|2021-08-30 12:30:00|868.8|868.5|868.8|868.6|868.9|868.7|868.7|868.5|1274
1630326610000|2021-08-30 12:30:10|868.9|868.7|869.1|868.6|869.2|868.9|868.9|868.6|1739
1630326620000|2021-08-30 12:30:20|869||868.9||869||868.9||200
1630326630000|2021-08-30 12:30:30|869|868.7|869.5|869.1|869.6|869.1|869|868.6|373
1630326660000|2021-08-30 12:31:00|869.4|869.2|869.4|868.9|869.4|869.3|869.3|868.9|0
1630326680000|2021-08-30 12:31:20||869||869||869||869|0
1630326720000|2021-08-30 12:32:00|869.3||869.2||869.3||869.2||0
1630326750000|2021-08-30 12:32:30|869.3|869.1|869.2|869.1|869.3|869.1|869.2|869.1|750
1630326760000|2021-08-30 12:32:40|869.1|869|868.8|868.2|869.1|869|868.6|868.2|6252
1630326770000|2021-08-30 12:32:50|868.2|868.1|868.6|868|868.7|868.2|868.2|868|5000
1630326780000|2021-08-30 12:33:00||868.1||868||868.1||868|0
1630326800000|2021-08-30 12:33:20|868.5||868.3||868.5||868.3||0
1630326810000|2021-08-30 12:33:30|868.2|868.1|868.6|868.3|868.6|868.3|868.2|868.1|4000
1630326840000|2021-08-30 12:34:00|868.5|868.2|868.5|868.1|868.5|868.2|868.4|868.1|750
1630326870000|2021-08-30 12:34:30|868.6|868.2|868.8|868.5|869|868.5|868.6|868.2|2390
1630326900000|2021-08-30 12:35:00|868.7|868.4|868.4|868|868.7|868.4|868.2|867.9|266
1630326920000|2021-08-30 12:35:20||867.9||867.9||867.9||867.9|0
1630326930000|2021-08-30 12:35:30|868.2||868.2||868.2||868.2||0
1630326960000|2021-08-30 12:36:00|868.1|867.8|868.3|868.1|868.5|868.2|868|867.7|1351
1630326980000|2021-08-30 12:36:20|868.5|868.2|868.5|868.1|868.5|868.2|868.5|868|0
1630327000000|2021-08-30 12:36:40||868.3||868.3||868.3||868.3|0
1630327020000|2021-08-30 12:37:00|868.4|868.2|868.5|868.1|868.5|868.2|868.4|868.1|1
1630327030000|2021-08-30 12:37:10|868.4||868.4||868.4||868.4||0
1630327060000|2021-08-30 12:37:40|868.5||868.5||868.5||868.5||0
1630327080000|2021-08-30 12:38:00|868.4|868|868.2|867.7|868.4|868|868.1|867.7|478
1630327110000|2021-08-30 12:38:30|868.1||868.1||868.1||868.1||0
1630327140000|2021-08-30 12:39:00|868|867.6|867.7|867.1|868|867.6|867.5|866.9|10228
1630327200000|2021-08-30 12:40:00||867||867||867||867|0
1630327250000|2021-08-30 12:40:50||867.1||867.1||867.1||867.1|0
1630327340000|2021-08-30 12:42:20||867||866.9||867||866.8|0
1630327350000|2021-08-30 12:42:30|867.5|867|867.5|867|867.6|867|867.5|867|750
1630327370000|2021-08-30 12:42:50|867.4|866.9|867.5|866.9|867.5|866.9|867.3|866.8|250
1630327400000|2021-08-30 12:43:20|867.4|867|867.4|867|867.4|867|867.4|867|0
1630327410000|2021-08-30 12:43:30|867.3||867.3||867.3||867.3||0
1630327420000|2021-08-30 12:43:40|867.4||867.4||867.4||867.4||0
1630327440000|2021-08-30 12:44:00|867.3|866.9|867|866.5|867.3|867|867|866.5|829
1630327500000|2021-08-30 12:45:00|866.9|866.4|866.8|866.1|866.9|866.4|866.8|866.1|1238
1630327510000|2021-08-30 12:45:10||866.2||866.2||866.2||866.2|0
1630327530000|2021-08-30 12:45:30|866.9|866.3|867.2|866.6|867.2|866.6|866.9|866.3|1172
1630327560000|2021-08-30 12:46:00||866.8||866.8||866.8||866.8|0
1630327620000|2021-08-30 12:47:00|867.1|866.7|867.2|866.7|867.2|866.7|867.1|866.7|0
1630327670000|2021-08-30 12:47:50||866.8||866.7||866.8||866.7|0
1630327680000|2021-08-30 12:48:00||866.8||866.8||866.8||866.8|0
1630327720000|2021-08-30 12:48:40|867|866.9|867.8|867.3|867.8|867.3|867|866.8|1845
1630327730000|2021-08-30 12:48:50|867.7|867.2|868|867.4|868|867.4|867.7|867.1|0
1630327750000|2021-08-30 12:49:10||867.5||867.7||867.7||867.4|0
1630327780000|2021-08-30 12:49:40||867.8||867.7||867.8||867.7|0
1630327800000|2021-08-30 12:50:00|867.9|867.6|867.3|866.8|867.9|867.6|867.3|866.8|1274
1630327850000|2021-08-30 12:50:50|867.2|866.7|867|866.5|867.2|866.7|867|866.4|0
1630327980000|2021-08-30 12:53:00|866.9|866.4|866.8|866.2|866.9|866.4|866.8|866.2|227
1630328020000|2021-08-30 12:53:40||866.3||866.3||866.3||866.3|0
1630328100000|2021-08-30 12:55:00|866.7|866.2|866.5|866|866.7|866.2|866.5|866|928
1630328110000|2021-08-30 12:55:10|866.6|866.1|867.2|866.6|867.2|866.6|866.6|866.1|1923
1630328160000|2021-08-30 12:56:00|867.1|866.5|866.9|866.5|867.1|866.5|866.9|866.5|0
1630328180000|2021-08-30 12:56:20|867|866.6|867|866.6|867|866.6|867|866.6|0
1630328220000|2021-08-30 12:57:00|866.9|866.5|866.9|866.4|866.9|866.5|866.9|866.4|445
1630328230000|2021-08-30 12:57:10||866.5||866.5||866.5||866.5|0
1630328240000|2021-08-30 12:57:20||866.4||866.6||866.6||866.4|0
1630328250000|2021-08-30 12:57:30|867|866.5|867|866.7|867|866.7|867|866.4|0
1630328260000|2021-08-30 12:57:40|866.9|866.6|866.9|866.4|866.9|866.6|866.9|866.4|0
1630328290000|2021-08-30 12:58:10||866.5||866.6||866.6||866.5|0
1630328330000|2021-08-30 12:58:50|||||||||25
1630328340000|2021-08-30 12:59:00|866.8|866.5|866.9|866.5|867|866.7|866.8|866.5|2463
1630328360000|2021-08-30 12:59:20|866.8|866.6|866.8|866.5|866.8|866.6|866.8|866.5|500
1630328370000|2021-08-30 12:59:30|866.9|866.6|867|866.8|867.2|867|866.9|866.5|882
1630328390000|2021-08-30 12:59:50||866.7||866.7||866.7||866.7|0
1630328400000|2021-08-30 13:00:00||866.6||866.6||866.6||866.6|0
1630328410000|2021-08-30 13:00:10|867.1|866.7|867.4|866.9|867.5|866.9|867.1|866.7|1102
1630328460000|2021-08-30 13:01:00|867.3|866.8|867.2|866.8|867.3|866.8|867.2|866.8|0
1630328480000|2021-08-30 13:01:20|867.1||867.1||867.1||867||0
1630328520000|2021-08-30 13:02:00|867|866.7|867.3|866.8|867.4|867|866.7|866.3|2298
1630328580000|2021-08-30 13:03:00||866.7||866.7||866.7||866.7|0
1630328600000|2021-08-30 13:03:20||866.8||866.8||866.8||866.8|0
1630328640000|2021-08-30 13:04:00|867.2|866.7|867.1|866.7|867.2|866.7|867.1|866.7|501
1630328670000|2021-08-30 13:04:30|867|866.6|866.9|866.4|867|866.6|866.9|866.4|272
1630328680000|2021-08-30 13:04:40||866.3||866.3||866.3||866.3|0
1630328700000|2021-08-30 13:05:00|866.8|866.5|866.8|866.5|866.8|866.5|866.8|866.5|0
1630328730000|2021-08-30 13:05:30|866.7|866.6|866.7|866.5|866.7|866.6|866.7|866.5|376
1630328740000|2021-08-30 13:05:40|866.8|866.6|866.9|866.6|866.9|866.7|866.8|866.6|1557
1630328760000|2021-08-30 13:06:00|866.8|866.5|866.9|866.7|866.9|866.7|866.8|866.5|0
1630328790000|2021-08-30 13:06:30||866.6||866.6||866.6||866.6|0
1630328820000|2021-08-30 13:07:00|866.8||866.8||866.8||866.8||0
1630328840000|2021-08-30 13:07:20|867.1|867|867.6|867.1|867.7|867.2|867.1|867|4983
1630328880000|2021-08-30 13:08:00|867.5||867.5||867.5||867.5||0
1630328890000|2021-08-30 13:08:10|867.6|867.2|867.8|867.6|867.8|867.6|867.6|867.2|429
1630328900000|2021-08-30 13:08:20|867.9|867.7|868.4|867.8|868.4|867.8|867.9|867.7|188
1630328910000|2021-08-30 13:08:30|868.5||868.5||868.5||868.5||0
1630328940000|2021-08-30 13:09:00|868.4||868.4||868.4||868.4||0
1630328960000|2021-08-30 13:09:20|868.5||868.3||868.5||868.3||699
1630328970000|2021-08-30 13:09:30|868.4|867.9|868.2|867.7|868.8|868.4|868.2|867.7|12698
1630328980000|2021-08-30 13:09:40|868.1|867.6|867.8|867.4|868.1|867.6|867.6|867.4|504
1630328990000|2021-08-30 13:09:50|867.7||867.7||867.7||867.7||0
1630329000000|2021-08-30 13:10:00|867.6|867.3|867.6|867.1|867.7|867.4|867.5|867|344
1630329030000|2021-08-30 13:10:30||867.2||867.2||867.2||867.2|0
1630329060000|2021-08-30 13:11:00|867.5|867.1|867.4|867|867.6|867.2|867.4|867|1058
1630329090000|2021-08-30 13:11:30|||||||||30
1630329120000|2021-08-30 13:12:00|867.3|866.9|867.1|866.8|867.3|866.9|867.1|866.8|738
1630329140000|2021-08-30 13:12:20|867|866.7|866.9|866.6|867|866.7|866.9|866.4|154
1630329150000|2021-08-30 13:12:30||866.5||866.4||866.5||866.4|480
1630329180000|2021-08-30 13:13:00|866.8|866.3|866.8|866.2|866.8|866.3|866.8|866.2|1204
1630329360000|2021-08-30 13:16:00|866.9|866.4|866.8|866.3|866.9|866.7|866.8|866.3|1328
1630329400000|2021-08-30 13:16:40||866.5||866.5||866.5||866.5|0
1630329480000|2021-08-30 13:18:00|866.7|866.6|866.7|866.5|866.8|866.6|866.7|866.5|250
1630329500000|2021-08-30 13:18:20|866.8|866.6|866.8|866.5|866.8|866.7|866.7|866.5|1391
1630329540000|2021-08-30 13:19:00|866.7|866.6|866.7|866.5|866.7|866.6|866.7|866.5|120
1630329570000|2021-08-30 13:19:30|866.8|866.6|866.6|866.4|866.8|866.6|866.6|866.4|422
1630329580000|2021-08-30 13:19:40|866.7|866.5|866.8|866.5|866.8|866.7|866.7|866.5|2826
1630329590000|2021-08-30 13:19:50||866.4||866.4||866.4||866.4|0
1630329670000|2021-08-30 13:21:10|866.9|866.5|866.9|866.6|867.3|866.8|866.9|866.5|2346
1630329680000|2021-08-30 13:21:20|866.8||866.8||866.8||866.8||0
1630329690000|2021-08-30 13:21:30|866.7|866.5|866.7|866.4|866.7|866.5|866.7|866.4|318
1630329700000|2021-08-30 13:21:40|||||||||75
1630329730000|2021-08-30 13:22:10|866.6|866.3|866.7|866.5|866.7|866.5|866.5|866.1|1830
1630329760000|2021-08-30 13:22:40||866.4||866.3||866.4||866.3|0
1630329780000|2021-08-30 13:23:00|866.6|866.2|866.5|866.2|866.6|866.2|866.5|866.2|98
1630329790000|2021-08-30 13:23:10|866.4|866|866.5|866.2|866.5|866.2|866.3|866|1644
1630329820000|2021-08-30 13:23:40|866.6|866.3|866.5|866.4|866.7|866.5|866.5|866.3|1206
1630329840000|2021-08-30 13:24:00||866.2||866.3||866.3||866.2|564
1630329860000|2021-08-30 13:24:20|866.7|866.6|866.5|866.3|867|866.6|866.5|866.3|9261
1630329870000|2021-08-30 13:24:30|866.4|866.2|866.4|866.2|866.8|866.3|866.4|866.2|2695
1630329900000|2021-08-30 13:25:00|866.5|866.3|867.3|866.6|867.3|866.8|866.5|866.3|2876
1630329910000|2021-08-30 13:25:10|867.4|866.7|868|867.5|868|867.5|867.4|866.7|2062
1630329940000|2021-08-30 13:25:40|868.1|867.7|868.5|867.9|868.6|868.2|868.1|867.7|1205
1630329960000|2021-08-30 13:26:00|868.4|867.8|868.3|867.8|868.5|867.8|868.3|867.8|0
1630329990000|2021-08-30 13:26:30||867.9||867.9||867.9||867.9|0
1630330020000|2021-08-30 13:27:00|868.2|867.8|867.9|867.4|868.2|867.8|867.6|867.2|18969
1630330090000|2021-08-30 13:28:10|868|867.5|868.2|867.7|868.5|868.1|868|867.5|3150
1630330140000|2021-08-30 13:29:00|868.1|867.6|867.8|867.4|868.1|867.6|867.8|867.4|487
1630330160000|2021-08-30 13:29:20|868|867.9|867.8|867.4|868.2|867.9|867.8|867.4|7893
1630330180000|2021-08-30 13:29:40|867.7|867.5|867.8|867.6|867.9|867.6|867.7|867.4|551
1630330190000|2021-08-30 13:29:50||867.5||867.5||867.5||867.5|0
1630330200000|2021-08-30 13:30:00||867.4||867.4||867.4||867.4|0
1630330220000|2021-08-30 13:30:20|867.7||867.7||867.7||867.7||100
1630330260000|2021-08-30 13:31:00|867.6|867.3|867.2|866.7|867.6|867.3|867.1|866.6|5521
1630330290000|2021-08-30 13:31:30|867.3|866.8|867.2|866.9|867.3|867.1|867.2|866.8|2141
1630330300000|2021-08-30 13:31:40|867.3|867|867.8|867.3|868|867.5|867.3|867|2164
1630330310000|2021-08-30 13:31:50|867.9||867.9||867.9||867.9||0
1630330320000|2021-08-30 13:32:00|867.8||867.8||867.8||867.8||0
1630330360000|2021-08-30 13:32:40|867.7|867.2|867.7|867.2|867.7|867.2|867.7|867.2|0
1630330370000|2021-08-30 13:32:50|867.6|867|867.4|866.9|867.6|867|867.4|866.8|1703
1630330380000|2021-08-30 13:33:00|867.3|866.8|867.2|866.6|867.3|866.8|867.2|866.6|950
1630330400000|2021-08-30 13:33:20||866.7||866.6||866.7||866.6|0
1630330440000|2021-08-30 13:34:00|867.1|866.5|867|866.4|867.1|866.7|866.9|866.4|1487
1630330450000|2021-08-30 13:34:10|866.9||866.8||866.9||866.8||0
1630330460000|2021-08-30 13:34:20|866.7||866.7||866.7||866.7||0
1630330470000|2021-08-30 13:34:30|866.6|866.5|866.4|866|866.6|866.5|866.4|866|1037
1630330500000|2021-08-30 13:35:00|866.3|866.1|866.4|866|866.4|866.1|866.3|866|0
1630330510000|2021-08-30 13:35:10||866.1||866.1||866.1||866.1|0
1630330550000|2021-08-30 13:35:50||866.2||866.2||866.2||866.2|0
1630330560000|2021-08-30 13:36:00|866.3|866.1|865.8|865.4|866.4|866.1|865.8|865.4|3471
1630330570000|2021-08-30 13:36:10|865.9|865.5|866.3|865.8|866.4|866.1|865.9|865.5|2370
1630330580000|2021-08-30 13:36:20|866.4|865.9|867|866.5|867.2|866.7|866.4|865.9|3117
1630330590000|2021-08-30 13:36:30|866.9|866.4|866.7|866.1|866.9|866.4|866.7|866.1|0
1630330610000|2021-08-30 13:36:50||866.2||866.4||866.4||866.2|0
1630330620000|2021-08-30 13:37:00|866.6|866.3|866.6|866.1|866.6|866.3|866.6|866.1|250
1630330650000|2021-08-30 13:37:30|866.2|866|866.2|865.8|866.2|866|866.2|865.8|0
1630330680000|2021-08-30 13:38:00|866.1|865.7|866.2|865.7|866.2|866|866|865.5|0
1630330700000|2021-08-30 13:38:20|866.7|865.8|866.4|866.1|866.8|866.2|866.3|865.8|6353
1630330720000|2021-08-30 13:38:40|866.1|866|866.4|866|866.7|866.2|866.1|865.9|2312
1630330730000|2021-08-30 13:38:50|866.3|865.9|866.4|866|866.4|866|866.3|865.9|868
1630330750000|2021-08-30 13:39:10|866.3|865.9|866.3|865.9|866.3|865.9|866.3|865.9|0
1630330770000|2021-08-30 13:39:30|866.4|866|866.4|866|866.4|866|866.3|866|0
1630330790000|2021-08-30 13:39:50|866.3|865.9|865.9|865.4|866.3|865.9|865.9|865.4|2073
1630330800000|2021-08-30 13:40:00|865.8|865.3|866.4|866|866.4|866.1|865.7|865.2|4627
1630330810000|2021-08-30 13:40:10|866.3|865.9|866.5|865.9|866.6|865.9|866.3|865.7|690
1630330820000|2021-08-30 13:40:20|866|865.8|866.7|866.2|866.7|866.2|866|865.7|3625
1630330830000|2021-08-30 13:40:30|866.8|866.3|866.9|866.3|866.9|866.3|866.8|866.3|0
1630330840000|2021-08-30 13:40:40|867|866.4|866.7|866.4|867|866.5|866.7|866.4|0
1630330850000|2021-08-30 13:40:50||866.3||866.5||866.5||866.3|0
1630330860000|2021-08-30 13:41:00||866.4||866.3||866.4||866.3|0
1630330880000|2021-08-30 13:41:20|866.6|866.2|866.6|866.1|866.6|866.2|866.6|866.1|0
1630330900000|2021-08-30 13:41:40|866.5|866|866.1|865.4|866.5|866|866.1|865.4|1702
1630330920000|2021-08-30 13:42:00|866|865.3|865.8|865.2|866|865.3|865.8|865.2|0
1630330940000|2021-08-30 13:42:20|865.7|865.3|865.7|865.3|865.8|865.4|865.7|865.3|171
1630330960000|2021-08-30 13:42:40|865.8|865.4|866.3|865.6|866.3|865.6|865.8|865.4|1372
1630331010000|2021-08-30 13:43:30|866.4|865.8|866.7|866.1|866.9|866.3|866.4|865.8|916
1630331030000|2021-08-30 13:43:50|866.1|866|866.6|866.1|866.7|866.1|866.1|866|2556
1630331100000|2021-08-30 13:45:00|866.5|866|866.5|866|866.5|866|866.5|866|1699
1630331120000|2021-08-30 13:45:20||865.9||865.9||865.9||865.9|0
1630331130000|2021-08-30 13:45:30|866.6|866|866.6|866.1|866.6|866.1|866.6|866|1361
1630331140000|2021-08-30 13:45:40|866.7|866.3|867.3|866.9|867.3|866.9|866.7|866.3|1083
1630331160000|2021-08-30 13:46:00|867.2|866.8|867.1|866.7|867.2|866.8|867|866.6|0
1630331170000|2021-08-30 13:46:10|867.2|866.8|867.2|866.8|867.2|866.8|867.2|866.7|244
1630331200000|2021-08-30 13:46:40|867.1|866.7|866.9|866.3|867.1|867|866.9|866.3|12227
1630331220000|2021-08-30 13:47:00|866.8|866.4|866.8|866.4|866.8|866.4|866.8|866.4|478
1630331230000|2021-08-30 13:47:10|866.7|866.3|866.6|866|866.7|866.3|866.6|866|336
1630331250000|2021-08-30 13:47:30||866.1||866.1||866.1||866.1|0
1630331260000|2021-08-30 13:47:40|866.7|866.2|866.9|866.6|866.9|866.6|866.7|866.2|786
1630331280000|2021-08-30 13:48:00|866.8|866.5|866.8|866.3|866.8|866.5|866.7|866.3|1240
1630331300000|2021-08-30 13:48:20|866.7||866.7||866.7||866.7||0
1630331310000|2021-08-30 13:48:30|866.6|866.2|866.3|866.1|866.6|866.2|866.3|866.1|459
1630331320000|2021-08-30 13:48:40|866.2|866|866.2|865.8|866.4|866|866|865.6|2696
1630331330000|2021-08-30 13:48:50|866.1||866||866.1||865.9||0
1630331340000|2021-08-30 13:49:00|865.9|865.7|865.8|865.4|865.9|865.7|865.8|865.4|1533
1630331400000|2021-08-30 13:50:00|865.7|865.3|865.5|865.2|865.7|865.3|865.5|865|848
1630331410000|2021-08-30 13:50:10||865.1||865.1||865.1||865.1|0
1630331460000|2021-08-30 13:51:00|865.4|865|865.4|865|865.4|865|865.4|865|0
1630331470000|2021-08-30 13:51:10|865.3|864.9|865.1|864.5|865.4|865|864.7|864.2|17996
1630331500000|2021-08-30 13:51:40|865.2|864.6|865.4|864.8|865.7|865.1|865.2|864.6|2538
1630331530000|2021-08-30 13:52:10|865.3|864.7|865.2|864.7|865.4|864.8|865.2|864.6|0
1630331540000|2021-08-30 13:52:20|865.1||865.1||865.1||865.1||100
1630331550000|2021-08-30 13:52:30|865|864.6|864.9|864.5|865.1|864.6|864.8|864.5|140
1630331560000|2021-08-30 13:52:40|864.8|864.4|864.9|864.4|864.9|864.6|864.8|864.4|1500
1630331570000|2021-08-30 13:52:50||864.5||864.5||864.5||864.5|0
1630331580000|2021-08-30 13:53:00|864.8|864.4|864.8|864.2|864.8|864.5|864.8|864.2|482
1630331600000|2021-08-30 13:53:20||864.4||864.3||864.4||864.2|1200
1630331610000|2021-08-30 13:53:30|864.7|864.2|864.7|864.1|864.7|864.2|864.6|864|392
1630331670000|2021-08-30 13:54:30|864.8|864.2|864.9|864.4|865|864.7|864.8|864.2|2589
1630331710000|2021-08-30 13:55:10|||||||||10
1630331740000|2021-08-30 13:55:40||864.7||864.7||864.7||864.7|0
1630331750000|2021-08-30 13:55:50|864.8|864.6|864.8|864.4|864.8|864.6|864.8|864.4|250
1630331760000|2021-08-30 13:56:00|864.7|864.5|864.9|864.6|865.1|864.7|864.6|864.2|1437
1630331820000|2021-08-30 13:57:00||864.5||864.5||864.5||864.4|0
1630331840000|2021-08-30 13:57:20|864.8|864.4|864.7|864.2|864.8|864.4|864.7|864.2|500
1630331850000|2021-08-30 13:57:30||864.1||864.1||864.1||864.1|0
1630331860000|2021-08-30 13:57:40||864.2||864.3||864.3||864.2|0
1630331870000|2021-08-30 13:57:50|864.6|864.2|864.6|864.1|864.6|864.2|864.6|864.1|220
1630331900000|2021-08-30 13:58:20|864.5||864.5||864.5||864.5||0
1630331910000|2021-08-30 13:58:30|864.4|864|864|863.5|864.4|864|863.8|863.3|6916
1630331930000|2021-08-30 13:58:50|863.8||863.8||863.8||863.8||0
1630331940000|2021-08-30 13:59:00|863.7|863.4|863.8|863.4|863.8|863.6|863.7|863.4|245
1630331970000|2021-08-30 13:59:30|863.7|863.3|863.6|863.3|863.7|863.3|863.6|863.3|607
1630331990000|2021-08-30 13:59:50|863.5|863.2|863.3|862.9|863.5|863.2|863.1|862.3|2841
1630332000000|2021-08-30 14:00:00|863.4|863|863.6|863.1|863.6|863.4|863.4|863|2304
1630332010000|2021-08-30 14:00:10||863.2||863.1||863.2||863|0
1630332040000|2021-08-30 14:00:40|863.7|863.2|863.9|863.5|864.1|863.6|863.7|863.2|1992
1630332050000|2021-08-30 14:00:50|864|863.6|864|863.6|864|863.7|864|863.5|800
1630332060000|2021-08-30 14:01:00|864.1|863.5|864.1|863.8|864.4|863.9|864|863.5|699
1630332070000|2021-08-30 14:01:10||863.7||863.7||863.7||863.6|0
1630332090000|2021-08-30 14:01:30|864|863.6|864|863.5|864|863.6|864|863.5|0
1630332100000|2021-08-30 14:01:40|864.1|863.6|863.6|863.1|864.1|863.6|863.5|863.1|850
1630332110000|2021-08-30 14:01:50|863.5|863|863.4|862.9|863.5|863|863.4|862.9|0
1630332150000|2021-08-30 14:02:30|863.3|863|863.3|862.9|863.4|863.2|863.2|862.9|1169
1630332180000|2021-08-30 14:03:00|863.2|862.8|863|862.6|863.3|862.8|863|862.5|829
1630332190000|2021-08-30 14:03:10|863.1|863|863.1|862.7|863.1|863|863.1|862.6|820
1630332200000|2021-08-30 14:03:20||862.6||862.6||862.6||862.6|0
1630332210000|2021-08-30 14:03:30|862.8|862.7|862.9|862.4|863.2|862.9|862.8|862.4|7659
1630332220000|2021-08-30 14:03:40|862.7|862.3|863|862.6|863|862.6|862.7|862.3|6315
1630332230000|2021-08-30 14:03:50|862.8|862.5|863.1|862.8|863.1|862.8|862.8|862.4|15248
1630332240000|2021-08-30 14:04:00|863.2|862.9|863.9|863.4|863.9|863.4|863.2|862.9|2231
1630332250000|2021-08-30 14:04:10|864||863.8||864.2||863.8||0
1630332260000|2021-08-30 14:04:20|863.6|863.3|863.6|863.2|863.6|863.3|863.3|863|2057
1630332290000|2021-08-30 14:04:50|863.5|863.1|863.1|862.4|863.5|863.1|863.1|862.4|2472
1630332300000|2021-08-30 14:05:00||862.3||862.3||862.3||862.3|0
1630332310000|2021-08-30 14:05:10|863|862.2|862.5|862|863|862.4|862.5|862|829
1630332360000|2021-08-30 14:06:00|862.4|861.9|862.1|861.9|862.4|862|862.1|861.6|2710
1630332380000|2021-08-30 14:06:20|862|861.7|862|861.5|862.1|861.7|861.9|861.4|672
1630332420000|2021-08-30 14:07:00|861.9|861.4|862.1|861.5|862.2|861.9|861.6|861.3|9902
1630332430000|2021-08-30 14:07:10|862|861.4|861.9|861.3|862|861.4|861.9|861.2|0
1630332440000|2021-08-30 14:07:20|861.8|861.2|861.6|861.2|861.9|861.2|861.6|861.2|0
1630332450000|2021-08-30 14:07:30|861.7|861.3|861.9|861.3|861.9|861.3|861.7|861.3|0
1630332480000|2021-08-30 14:08:00||861.2||861.3||861.3||861.2|0
1630332490000|2021-08-30 14:08:10|862|861.4|862|861.6|862|861.8|862|861.4|1397
1630332540000|2021-08-30 14:09:00|861.9|861.5|861.9|861.4|861.9|861.5|861.9|861.3|1003
1630332600000|2021-08-30 14:10:00|861.8|861.3|861.7|861.3|861.8|861.3|861.7|861.2|400
1630332640000|2021-08-30 14:10:40|861.8|861.4|862|861.7|862.3|861.9|861.8|861.4|2886
1630332650000|2021-08-30 14:10:50||861.6||861.5||861.6||861.5|0
1630332670000|2021-08-30 14:11:10|862.1|861.6|863.3|862.7|863.4|862.9|862.1|861.6|5799
1630332680000|2021-08-30 14:11:20|863.4||863.4||863.4||863.4||0
1630332700000|2021-08-30 14:11:40|863.6|862.8|864.5|864|864.6|864|863.6|862.8|13177
1630332710000|2021-08-30 14:11:50|864.4|863.9|863.9|863.3|864.4|863.9|863.9|863.3|1499
1630332720000|2021-08-30 14:12:00|863.8|863.5|863.8|863.3|863.8|863.5|863.6|863.3|241
1630332740000|2021-08-30 14:12:20|863.7||863.7||863.7||863.7||0
1630332820000|2021-08-30 14:13:40|863.6|863.4|863.4|863|863.6|863.4|863.4|862.8|1327
1630332830000|2021-08-30 14:13:50|863.5|863.1|864.2|863.8|864.2|863.9|863.5|863.1|980
1630332840000|2021-08-30 14:14:00|864.3|863.7|864.8|864.3|864.8|864.3|864.3|863.6|187
1630332850000|2021-08-30 14:14:10|864.7|864.2|864.9|864.4|864.9|864.4|864.6|864.2|684
1630332860000|2021-08-30 14:14:20|865|864.5|864.7|864.2|865.5|864.9|864.7|864.2|750
1630332870000|2021-08-30 14:14:30|864.1|864|865.4|864.9|865.5|865|864.1|863.8|9579
1630332880000|2021-08-30 14:14:40|865.2|864.8|865.2|864.5|865.2|864.8|865.2|864.5|0
1630332900000|2021-08-30 14:15:00|865.1|864.4|864.9|864.3|865.1|864.4|864.9|864.2|0
1630332920000|2021-08-30 14:15:20|865|864.4|864.9|864.6|865.1|864.6|864.9|864.4|260
1630332930000|2021-08-30 14:15:30|864.8|864.4|864.4|863.9|864.8|864.4|864.1|863.9|6334
1630332950000|2021-08-30 14:15:50|864.5|864|864.6|864.1|864.6|864.1|864.5|864|0
1630332960000|2021-08-30 14:16:00|864.5|864|864.1|863.9|864.5|864|864|863.9|1574
1630332970000|2021-08-30 14:16:10|864.2|863.6|864.2|863.7|864.2|863.7|864.1|863.6|800
1630332980000|2021-08-30 14:16:20|864.3||864.3||864.3||864.3||0
1630332990000|2021-08-30 14:16:30||864||864||864||864|0
1630333010000|2021-08-30 14:16:50|864.4|864.1|864.4|864|864.4|864.1|864.4|864|0
1630333020000|2021-08-30 14:17:00|864.3|863.9|864.5|864|864.8|864.2|864.2|863.7|2203
1630333080000|2021-08-30 14:18:00|864.4|863.9|864.3|863.7|864.4|863.9|864.3|863.7|1200
1630333130000|2021-08-30 14:18:50|864.4|863.8|864.7|864.2|864.8|864.4|864.4|863.8|1361
1630333140000|2021-08-30 14:19:00||864.3||864.3||864.3||864.3|0
1630333160000|2021-08-30 14:19:20||864.4||864.3||864.5||864.3|850
1630333180000|2021-08-30 14:19:40||864.4||864.4||864.4||864.4|0
1630333200000|2021-08-30 14:20:00|864.6|864.3|864.3|863.9|864.6|864.3|864.3|863.9|1530
1630333210000|2021-08-30 14:20:10|864.2||864.2||864.2||864.2||0
1630333230000|2021-08-30 14:20:30|864.3|864|864.8|864.3|864.9|864.3|864.3|864|312
1630333320000|2021-08-30 14:22:00|864.7|864.4|864.8|864.3|864.8|864.6|864.7|864.3|615
1630333330000|2021-08-30 14:22:10|864.9|864.4|865.7|865.3|866|865.3|864.9|864.4|1447
1630333340000|2021-08-30 14:22:20||865.4||865.3||865.4||865.2|288
1630333360000|2021-08-30 14:22:40||865.4||865.3||865.4||865.3|200
1630333370000|2021-08-30 14:22:50|||||||||20
1630333380000|2021-08-30 14:23:00|865.6|865.2|865.6|865.2|865.6|865.2|865.6|865.2|289
1630333410000|2021-08-30 14:23:30|865.5|865.1|865.2|864.6|865.5|865.1|865.2|864.6|3546
1630333440000|2021-08-30 14:24:00|865.1|864.5|864.8|864.3|865.1|864.6|864.8|864.2|2878
1630333450000|2021-08-30 14:24:10|864.7|864.2|864.7|864.3|864.7|864.3|864.7|864.2|0
1630333460000|2021-08-30 14:24:20|864.8||864.7||864.8||864.7||0
1630333490000|2021-08-30 14:24:50|864.6|864.2|864.6|864|864.6|864.2|864.6|864|0
1630333500000|2021-08-30 14:25:00|864.5|864.1|865|864.7|865.1|864.7|864.5|864.1|1240
1630333530000|2021-08-30 14:25:30|864.9|864.6|864.7|864.2|864.9|864.6|864.6|864.2|998
1630333540000|2021-08-30 14:25:40|864.8|864.3|864.9|864.3|864.9|864.3|864.8|864.3|0
1630333550000|2021-08-30 14:25:50|865|864.4|865|864.8|865|864.9|864.9|864.4|1356
1630333560000|2021-08-30 14:26:00|865.1|864.9|865.3|864.9|865.5|864.9|865.1|864.9|463
1630333570000|2021-08-30 14:26:10|865.2|864.8|865.1|864.6|865.2|864.8|865.1|864.6|0
1630333590000|2021-08-30 14:26:30|865.2|864.7|865.1|864.6|865.2|864.7|865.1|864.6|0
1630333600000|2021-08-30 14:26:40|865||865.1||865.1||865||0
1630333610000|2021-08-30 14:26:50||864.7||864.7||864.7||864.7|0
1630333620000|2021-08-30 14:27:00||864.6||864.6||864.6||864.6|0
1630333640000|2021-08-30 14:27:20||864.7||864.6||864.7||864.6|100
1630333670000|2021-08-30 14:27:50|865|864.7|865.2|864.9|865.2|865.1|865|864.7|2045
1630333690000|2021-08-30 14:28:10||865||865||865||865|0
1630333710000|2021-08-30 14:28:30|865.3|865.1|865.8|865.3|865.8|865.3|865.3|865.1|553
1630333720000|2021-08-30 14:28:40|865.7||865.7||865.7||865.7||0
1630333790000|2021-08-30 14:29:50|865.8|865.4|865.4|865.1|865.8|865.4|865.4|865.1|681
1630333800000|2021-08-30 14:30:00|865.5||865.5||865.5||865.4||75
1630333810000|2021-08-30 14:30:10||865.2||865.2||865.2||865.2|0
1630333860000|2021-08-30 14:31:00|865.4|865.1|865.5|865.1|865.5|865.1|865.4|865.1|559
1630333870000|2021-08-30 14:31:10|865.2|865.2|865.4|865.1|865.7|865.3|865.2|865.1|272
1630333890000|2021-08-30 14:31:30|865.3|865|865.3|864.7|865.3|865|865.3|864.7|327
1630333920000|2021-08-30 14:32:00|865.2|864.8|865.1|864.7|865.2|864.9|865.1|864.7|557
1630333980000|2021-08-30 14:33:00|865|864.6|865.2|865|865.2|865|865|864.5|2571
1630334000000|2021-08-30 14:33:20|865.3|865.1|865.2|864.8|865.4|865.1|865.2|864.8|362
1630334010000|2021-08-30 14:33:30||865||865||865||865|0
1630334040000|2021-08-30 14:34:00|865.1|864.8|865.2|864.9|865.2|864.9|865.1|864.8|886
1630334050000|2021-08-30 14:34:10|865.3|864.8|865.1|864.8|865.3|864.9|865.1|864.8|1000
1630334060000|2021-08-30 14:34:20|865.2|864.9|865.2|864.8|865.3|865|865.2|864.8|45
1630334100000|2021-08-30 14:35:00|865.1|864.7|865|864.5|865.1|864.7|865|864.5|235
1630334140000|2021-08-30 14:35:40|864.9|864.6|865|864.7|865|864.7|864.9|864.6|135
1630334150000|2021-08-30 14:35:50|865.1|864.8|865.1|864.8|865.1|864.8|865.1|864.8|946
1630334160000|2021-08-30 14:36:00|865|864.7|865|864.5|865|864.7|864.9|864.5|1592
1630334170000|2021-08-30 14:36:10|865.1|864.6|865.1|864.5|865.2|864.7|865.1|864.5|0
1630334190000|2021-08-30 14:36:30||864.4||864.5||864.5||864.4|300
1630334240000|2021-08-30 14:37:20|||||||||134
1630334260000|2021-08-30 14:37:40||864.4||864.4||864.4||864.4|0
1630334270000|2021-08-30 14:37:50|865|864.3|864.8|864.3|865|864.3|864.8|864.3|0
1630334280000|2021-08-30 14:38:00|864.9|864.4|865.3|864.8|865.4|864.9|864.8|864.4|2099
1630334290000|2021-08-30 14:38:10|865.2|864.7|865.1|864.5|865.2|864.7|865.1|864.5|0
1630334310000|2021-08-30 14:38:30||864.6||864.6||864.6||864.6|0
1630334340000|2021-08-30 14:39:00||864.5||864.5||864.5||864.5|0
1630334350000|2021-08-30 14:39:10|865|864.3|864.8|864.4|865|864.4|864.8|864.3|4200
1630334380000|2021-08-30 14:39:40|864.7|864.5|864.8|864.4|864.8|864.6|864.7|864.4|1493
1630334410000|2021-08-30 14:40:10|864.7||864.7||864.7||864.7||0
1630334460000|2021-08-30 14:41:00|864.6|864.2|864.4|864.2|864.6|864.3|864.4|864.2|2064
1630334470000|2021-08-30 14:41:10|864.3|864.3|864.5|864.2|864.5|864.3|864.3|864.2|2184
1630334520000|2021-08-30 14:42:00|864.4||864.5||864.5||864.4||395
1630334550000|2021-08-30 14:42:30|864.6|864.3|864.5|864.2|864.6|864.4|864.5|864.2|270
1630334560000|2021-08-30 14:42:40||864.3||864.3||864.3||864.3|0
1630334580000|2021-08-30 14:43:00|864.4|864.2|864.4|864.2|864.4|864.2|864.4|864.2|499
1630334640000|2021-08-30 14:44:00|||||||||1028
1630334680000|2021-08-30 14:44:40|864.5|864.4|864.9|864.5|865|864.5|864.5|864.4|2593
1630334700000|2021-08-30 14:45:00|865|864.6|865|864.5|865|864.6|864.9|864.5|1333
1630334760000|2021-08-30 14:46:00|864.9||864.8||864.9||864.7||0
1630334810000|2021-08-30 14:46:50|864.7|864.4|864.7|864.4|864.7|864.4|864.7|864.4|424
1630334840000|2021-08-30 14:47:20|864.8|864.5|865|864.6|865.2|864.9|864.7|864.5|1512
1630334870000|2021-08-30 14:47:50||864.7||864.7||864.7||864.7|0
1630334880000|2021-08-30 14:48:00|865.1|864.8|865.2|864.8|865.2|864.8|865.1|864.8|600
1630334900000|2021-08-30 14:48:20|865.3|864.9|865.2|864.9|865.4|865.2|865.2|864.8|1004
1630334910000|2021-08-30 14:48:30|865.1||865.1||865.1||865.1||0
1630334940000|2021-08-30 14:49:00|865.2||865.2||865.2||865.2||600
1630334950000|2021-08-30 14:49:10|865.1|864.8|865|864.8|865.1|864.8|865|864.8|2
1630334970000|2021-08-30 14:49:30|865.1|865|865.1|864.8|865.1|865|865.1|864.8|1298
1630334980000|2021-08-30 14:49:40|865|864.6|864.8|864.5|865|864.6|864.8|864.5|359
1630334990000|2021-08-30 14:49:50|864.7||864.7||864.7||864.7||0
1630335000000|2021-08-30 14:50:00|864.8||864.7||864.8||864.7||277
1630335010000|2021-08-30 14:50:10|864.8|864.6|864.8|864.5|864.8|864.6|864.8|864.5|1002
1630335030000|2021-08-30 14:50:30|864.7|864.6|864.7|864.5|864.8|864.6|864.7|864.5|663
1630335060000|2021-08-30 14:51:00|864.6|864.4|864.4|864.2|864.6|864.4|864.3|864.2|23181
1630335080000|2021-08-30 14:51:20|864.3|864.3|864.6|864.3|864.8|864.4|864.3|864.2|2409
1630335170000|2021-08-30 14:52:50|864.5|864.2|864.4|864.2|864.5|864.2|864.3|864.2|2090
1630335180000|2021-08-30 14:53:00|864.5||864.6||864.6||864.5||0
1630335200000|2021-08-30 14:53:20|864.7|864.3|864.5|864.2|864.7|864.4|864.5|864.2|1893
1630335210000|2021-08-30 14:53:30||864.3||864.3||864.3||864.3|0
1630335220000|2021-08-30 14:53:40|864.6|864.4|864.5|864.3|864.6|864.4|864.5|864.2|350
1630335230000|2021-08-30 14:53:50|864.6|864.4|864.6|864.4|864.7|864.5|864.6|864.4|381
1630335280000|2021-08-30 14:54:40|864.5|864.3|864.5|864.3|864.5|864.3|864.5|864.3|289
1630335290000|2021-08-30 14:54:50|864.9|864.4|864.4|864.2|864.9|864.4|864.4|864.2|6224
1630335300000|2021-08-30 14:55:00|864.5|864.3|864.4|864.2|864.6|864.3|864.4|864.2|350
1630335310000|2021-08-30 14:55:10|||||||||250
1630335320000|2021-08-30 14:55:20|||||||||200
1630335350000|2021-08-30 14:55:50|864.3||864.4||864.4||864.3||2820
1630335370000|2021-08-30 14:56:10|864.5|864.3|864.5|864.3|864.5|864.3|864.5|864.3|641
1630335380000|2021-08-30 14:56:20|864.4||864.4||864.4||864.4||0
1630335400000|2021-08-30 14:56:40|864.5|864.4|864.8|864.5|864.9|864.6|864.5|864.3|287
1630335410000|2021-08-30 14:56:50|864.7||864.7||864.7||864.7||0
1630335420000|2021-08-30 14:57:00|864.8||864.8||864.8||864.8||116
1630335450000|2021-08-30 14:57:30|864.7|864.6|864.8|864.5|864.8|864.6|864.7|864.5|350
1630335460000|2021-08-30 14:57:40|864.7||864.7||864.7||864.7||0
1630335470000|2021-08-30 14:57:50|864.8||864.8||864.8||864.8||0
1630335480000|2021-08-30 14:58:00|864.7|864.4|864.4|864.2|864.7|864.4|864.3|864.2|1067
1630335500000|2021-08-30 14:58:20|864.3||864.3||864.3||864.3||0
1630335510000|2021-08-30 14:58:30|864.2|864|864.2|864.1|864.3|864.1|864.2|864|1854
1630335540000|2021-08-30 14:59:00|864.1|864|863.8|863.6|864.2|864|863.8|863.5|2130
1630335570000|2021-08-30 14:59:30|863.7||863.7||863.7||863.7||0
1630335580000|2021-08-30 14:59:40||863.5||863.5||863.5||863.5|185
1630335590000|2021-08-30 14:59:50|863.6|863.3|863.7|863.4|863.9|863.6|863.5|863.2|875
1630335600000|2021-08-30 15:00:00|863.8|863.5|864.1|863.7|864.4|863.9|863.8|863.5|4474
1630335630000|2021-08-30 15:00:30|864|863.6|861.4|860.9|864|863.6|860.9|860.5|20398
1630335640000|2021-08-30 15:00:40|861.5|861|861.6|861.4|862|861.4|861.5|861|750
1630335650000|2021-08-30 15:00:50|862.1|861.5|862.1|861.6|862.5|862|861.8|861.4|2366
1630335660000|2021-08-30 15:01:00|862|861.5|861.3|860.7|862|861.5|861.3|860.7|3000
1630335670000|2021-08-30 15:01:10|861.4|860.8|861.4|861|861.5|861|861.3|860.8|1046
1630335680000|2021-08-30 15:01:20|861.5|861.1|861.5|861.1|861.5|861.1|861.5|861.1|0
1630335690000|2021-08-30 15:01:30|861.4|861|861.8|861.1|862.1|861.6|861.4|860.9|2060
1630335700000|2021-08-30 15:01:40|861.7|861|861.5|860.9|861.7|861|861.5|860.8|0
1630335710000|2021-08-30 15:01:50|861.6|861.5|861.6|861.1|861.7|861.5|861.6|860.9|3114
1630335720000|2021-08-30 15:02:00|861.5|861|861.6|860.9|861.6|861|861.4|860.9|0
1630335750000|2021-08-30 15:02:30|861.5|861|861.3|860.8|861.6|861.1|860.9|860.6|2989
1630335760000|2021-08-30 15:02:40|861.1|860.7|861.1|860.6|861.1|860.7|861.1|860.6|0
1630335770000|2021-08-30 15:02:50||861||860.6||861||860.6|100
1630335780000|2021-08-30 15:03:00|861.3|860.7|861.1|860.6|861.5|861.1|861.1|860.6|2864
1630335790000|2021-08-30 15:03:10|861||860.9||861||860.9||0
1630335800000|2021-08-30 15:03:20|861|860.7|861.2|860.8|861.2|860.8|861|860.7|391
1630335820000|2021-08-30 15:03:40|861.1|860.7|861.1|860.7|861.1|860.8|861.1|860.7|0
1630335830000|2021-08-30 15:03:50||860.6||860.6||860.6||860.6|0
1630335840000|2021-08-30 15:04:00|861|860.5|861.2|860.7|861.6|860.8|860.7|860.2|17423
1630335860000|2021-08-30 15:04:20||860.6||860.5||860.6||860.5|0
1630335900000|2021-08-30 15:05:00|861.1|860.6|861|860.6|861.1|860.6|860.8|860.3|1824
1630335910000|2021-08-30 15:05:10||860.5||860.6||860.6||860.5|0
1630335920000|2021-08-30 15:05:20|861.1|860.8|860.8|860.5|861.1|860.9|860.8|860.5|5757
1630335930000|2021-08-30 15:05:30|860.7|860.3|860.7|860.4|860.7|860.4|860.6|860.2|2154
1630335940000|2021-08-30 15:05:40|860.8|860.5|860.5|860.1|860.8|860.5|860.5|860.1|2184
1630335950000|2021-08-30 15:05:50||860.2||860.1||860.4||860.1|111
1630335960000|2021-08-30 15:06:00|860.4|860|860.5|860.1|860.5|860.4|860.4|860|754
1630335980000|2021-08-30 15:06:20|861|860.2|860.4|860.1|861|860.9|860.4|860.1|7912
1630335990000|2021-08-30 15:06:30||860||860.1||860.1||860|0
1630336000000|2021-08-30 15:06:40|860.5|860.2|860.4|860|860.5|860.2|860.4|860|1063
1630336020000|2021-08-30 15:07:00|860.6|860.1|860.4|860.1|860.6|860.1|860.4|860|868
1630336030000|2021-08-30 15:07:10|860.6|860|860.6|860.1|860.6|860.3|860.3|860|1870
1630336050000|2021-08-30 15:07:30|860.5|860.2|860.5|860.1|860.5|860.3|860.5|860.1|746
1630336060000|2021-08-30 15:07:40||860||860||860||860|0
1630336080000|2021-08-30 15:08:00|860.4|859.9|859.3|858.7|860.4|859.9|859.3|858.6|35231
1630336090000|2021-08-30 15:08:10|859.4|859|859.9|859.2|859.9|859.2|859.3|859|4412
1630336100000|2021-08-30 15:08:20|860|859.9|860.1|859.6|860.1|859.9|859.9|859.2|4493
1630336110000|2021-08-30 15:08:30|859.9|859.5|859.9|859.4|859.9|859.5|859.9|859.4|0
1630336130000|2021-08-30 15:08:50|860.1|859.6|860.4|859.7|860.4|859.8|860.1|859.6|249
1630336150000|2021-08-30 15:09:10|860.3||860.2||860.3||860.2||0
1630336160000|2021-08-30 15:09:20||859.9||859.9||859.9||859.9|0
1630336170000|2021-08-30 15:09:30|860.3|860|860.4|859.9|860.5|860|860.3|859.9|1985
1630336230000|2021-08-30 15:10:30|860.3|859.8|859.8|859.6|860.3|859.8|859.7|859.6|409
1630336240000|2021-08-30 15:10:40|859.9|859.8|859.5|859.1|859.9|859.8|859.5|859|8933
1630336250000|2021-08-30 15:10:50|859.6|859.2|859.7|859.5|859.9|859.6|859.6|859.2|781
1630336270000|2021-08-30 15:11:10|||||||||290
1630336280000|2021-08-30 15:11:20|859.8|859.6|859.8|859.5|860.1|860|859.7|859.5|11844
1630336310000|2021-08-30 15:11:50|859.9|859.6|860.5|860|861|860.3|859.9|859.5|4494
1630336320000|2021-08-30 15:12:00|860.4||860.4||860.4||860.4||0
1630336370000|2021-08-30 15:12:50|860.5|860.1|862.4|861.5|862.4|861.5|860.5|860.1|8996
1630336380000|2021-08-30 15:13:00|862.3|861.7|862.4|861.5|862.8|862.7|862.1|861.5|13500
1630336400000|2021-08-30 15:13:20|862.5|862.4|862.8|861.7|862.8|862.4|862.5|861.6|6500
1630336410000|2021-08-30 15:13:30|862.4||862.4||862.4||862.4||0
1630336420000|2021-08-30 15:13:40|862.6|861.8|863|862.8|863.4|863|862.6|861.8|1401
1630336430000|2021-08-30 15:13:50|863.3|863|863.6|863.1|863.9|863.3|863|862.8|10482
1630336440000|2021-08-30 15:14:00|863.5|863|863.5|862.9|863.5|863.2|862.9|862.5|15940
1630336450000|2021-08-30 15:14:10|863.4|863.2|863.4|863|863.4|863.2|863.4|862.9|0
1630336460000|2021-08-30 15:14:20||863.1||862.9||863.1||862.9|0
1630336470000|2021-08-30 15:14:30|863.3|862.8|862.9|862.3|863.3|862.8|862.9|862.3|332
1630336480000|2021-08-30 15:14:40||862.2||862||862.2||862|0
1630336490000|2021-08-30 15:14:50|862.8|861.9|862.5|862|862.8|862|862.5|861.9|0
1630336500000|2021-08-30 15:15:00|862.4|861.8|862|861.5|862.4|861.8|862|861.4|24
1630336530000|2021-08-30 15:15:30|861.9|861.4|861.8|861.3|861.9|861.4|861.8|861.3|100
1630336540000|2021-08-30 15:15:40|861.9||861.9||861.9||861.6||1630
1630336570000|2021-08-30 15:16:10|862|861.4|862.2|861.9|862.2|861.9|862|861.4|2190
1630336590000|2021-08-30 15:16:30|862.1||862.1||862.1||862.1||0
1630336620000|2021-08-30 15:17:00|862|861.8|862.1|861.7|862.1|861.8|861.9|861.6|327
1630336660000|2021-08-30 15:17:40||861.6||861.7||861.7||861.6|0
1630336690000|2021-08-30 15:18:10|862|861.6|862.1|861.7|862.1|861.7|862|861.6|0
1630336700000|2021-08-30 15:18:20|862.2|861.8|862.1|861.8|862.6|862.2|862.1|861.8|2996
1630336710000|2021-08-30 15:18:30|862.4||862.4||862.4||862||1175
1630336730000|2021-08-30 15:18:50||861.9||861.9||861.9||861.9|0
1630336740000|2021-08-30 15:19:00|862.3|861.8|862.3|861.8|862.3|861.8|862.3|861.8|0
1630336760000|2021-08-30 15:19:20||861.9||861.9||861.9||861.9|0
1630336780000|2021-08-30 15:19:40|862.2|862|862|861.5|862.6|862.2|861.5|861.3|8589
1630336790000|2021-08-30 15:19:50|861.9|861.4|862|861.5|862|861.5|861.6|861.1|3235
1630336800000|2021-08-30 15:20:00|861.8|861.3|861.8|861.3|862|861.6|861.7|861.2|2111
1630336820000|2021-08-30 15:20:20|861.7|861.2|861.4|860.8|861.8|861.3|860.9|860.7|5264
1630336830000|2021-08-30 15:20:30|861.3||861.3||861.4||861.3||60
1630336850000|2021-08-30 15:20:50||860.9||861||861||860.9|0
1630336860000|2021-08-30 15:21:00|861.2|860.9|861.4|861.1|861.6|861.3|861.2|860.8|5973
1630336880000|2021-08-30 15:21:20|861.5|861.2|862.2|861.6|862.2|861.7|861.5|861.2|3386
1630336890000|2021-08-30 15:21:30||861.8||861.8||861.8||861.8|0
1630336900000|2021-08-30 15:21:40||861.9||861.9||861.9||861.8|0
1630336910000|2021-08-30 15:21:50|862.3|862|862.2|861.9|862.3|862.1|862.2|861.9|550
1630336920000|2021-08-30 15:22:00|862.1|861.7|862.4|862|862.6|862.5|862|861.6|20475
1630336940000|2021-08-30 15:22:20|862.3|861.9|862.1|861.8|862.3|861.9|862.1|861.8|236
1630336950000|2021-08-30 15:22:30|862|861.9|862.4|861.9|862.4|861.9|861.9|861.8|2774
1630336960000|2021-08-30 15:22:40|862.6|862|862.6|862.2|862.6|862.2|862.6|862|486
1630336970000|2021-08-30 15:22:50|862.7|862.6|863|862.6|863|862.7|862.7|862.6|2391
1630336980000|2021-08-30 15:23:00|862.9|862.5|862.9|862.6|863|862.9|862.9|862.5|7081
1630336990000|2021-08-30 15:23:10|862.8|862.5|862.8|862.5|862.8|862.5|862.8|862.5|250
1630337010000|2021-08-30 15:23:30|862.7||862.7||862.7||862.7||0
1630337020000|2021-08-30 15:23:40|862.6|862.2|862.5|862.2|862.6|862.2|862.5|862.2|353
1630337040000|2021-08-30 15:24:00|862.4|862|862.3|861.8|862.4|862|862.3|861.7|1187
1630337050000|2021-08-30 15:24:10||861.7||861.6||861.7||861.6|0
1630337110000|2021-08-30 15:25:10|862.2||862.1||862.2||862.1||250
1630337120000|2021-08-30 15:25:20|862.2|861.7|862.6|862.1|862.9|862.5|862.2|861.7|2445
1630337130000|2021-08-30 15:25:30||862.2||862.2||862.2||862.2|30
1630337150000|2021-08-30 15:25:50|862.5||862.6||862.6||862.5||0
1630337160000|2021-08-30 15:26:00|862.5|862.1|862.5|862.1|862.5|862.1|862.3|862.1|848
1630337170000|2021-08-30 15:26:10||862.2||862.2||862.2||862.2|0
1630337180000|2021-08-30 15:26:20|862.6|862.3|862.8|862.5|862.8|862.6|862.6|862.3|991
1630337190000|2021-08-30 15:26:30|862.7|862.4|862.7|862.2|862.7|862.6|862.7|862.2|223
1630337200000|2021-08-30 15:26:40|862.6|862.1|862.5|862.1|862.6|862.1|862.5|862|0
1630337210000|2021-08-30 15:26:50|862.6|862.2|862.7|862.4|862.8|862.4|862.6|862.2|1045
1630337220000|2021-08-30 15:27:00|||||||||316
1630337240000|2021-08-30 15:27:20||862.5||862.5||862.5||862.4|0
1630337250000|2021-08-30 15:27:30|862.6|862.3|862.7|862.5|862.7|862.5|862.6|862.2|363
1630337260000|2021-08-30 15:27:40|862.6|862.3|862.6|862.3|862.7|862.3|862.6|862.3|13
1630337270000|2021-08-30 15:27:50|862.7|862.5|862.8|862.2|863|862.5|862.7|862.2|2149
1630337280000|2021-08-30 15:28:00||862.3||862.3||862.3||862.3|0
1630337290000|2021-08-30 15:28:10|862.9|862.6|862.9|862.6|862.9|862.6|862.9|862.6|442
1630337300000|2021-08-30 15:28:20|862.8|862.5|862.2|861.7|862.8|862.5|862|861.7|10578
1630337310000|2021-08-30 15:28:30|862.4|861.9|862.3|862|862.4|862.1|862.3|861.9|1575
1630337320000|2021-08-30 15:28:40|862.2||862.2||862.2||862.2||0
1630337330000|2021-08-30 15:28:50|862.3|862.1|862.4|862.1|862.7|862.3|862.3|862.1|1147
1630337340000|2021-08-30 15:29:00|862.1|861.9|862.3|862.1|862.4|862.1|862.1|861.7|3068
1630337350000|2021-08-30 15:29:10||862.2||862.2||862.2||862.2|0
1630337370000|2021-08-30 15:29:30|862.4|862.3|862.4|862.3|862.4|862.3|862.4|862.3|6
1630337380000|2021-08-30 15:29:40|862.7|862.4|863.8|863.2|864|863.2|862.7|862.4|414
1630337390000|2021-08-30 15:29:50|863.9|863.3|864.1|863.4|864.1|863.5|863.9|863.3|250
1630393200000|2021-08-31 07:00:00|855|852|853.5|851.5|855|852.1|853.5|851.5|0
1630393210000|2021-08-31 07:00:10|853.3|851.4|852.7|851.2|853.3|851.5|852.7|851.2|0
1630393220000|2021-08-31 07:00:20|855|851.5|851.9|850.1|855|851.9|850.9|850|0
1630393230000|2021-08-31 07:00:30|852|850.2|850.9|850|852|850.2|850.9|850|0
1630393240000|2021-08-31 07:00:40||850.1||850.1||850.1||850.1|0
1630393250000|2021-08-31 07:00:50|850.7|850|850|848.1|850.7|850|850|848|0
1630393260000|2021-08-31 07:01:00|849.9|850|850.7|849.2|850.9|850|849.9|848|0
1630393270000|2021-08-31 07:01:10|850.6|848.2|850.5|849|850.8|850|850.3|848.2|0
1630393280000|2021-08-31 07:01:20|850.4|849.8|850.5|848.8|850.8|849.8|850.4|848.8|0
1630393290000|2021-08-31 07:01:30|850.4|848.7|850.3|848.7|850.4|849.2|850.2|848.6|0
1630393300000|2021-08-31 07:01:40|850.4|848.9|850.1|849|850.5|849|850|848.8|0
1630393310000|2021-08-31 07:01:50|850.3|850|853.4|851.1|854|851.1|850|848.8|0
1630393320000|2021-08-31 07:02:00|853.3|852|854.6|853.2|856.7|853.9|853.2|851|0
1630393330000|2021-08-31 07:02:10|854.4|853.1|854.4|853.1|854.4|853.1|854.2|853.1|0
1630393350000|2021-08-31 07:02:30|854.9|854.4|854.4|853.1|855|854.4|854.4|853.1|0
1630393360000|2021-08-31 07:02:40|854.3|852.6|852.8|850|854.3|852.6|852.3|850|0
1630393370000|2021-08-31 07:02:50|852.6|851|852.7|851.6|852.8|851.6|851.7|851|0
1630393380000|2021-08-31 07:03:00|852.5|851|851.4|850|852.5|851|851.1|850|0
1630393390000|2021-08-31 07:03:10|851.2||850.9||851.2||850.9||0
1630393400000|2021-08-31 07:03:20|851.3|850.1|851.4|850.1|851.4|850.1|851.3|850.1|0
1630393410000|2021-08-31 07:03:30|851.2|850|850.1|848.8|851.2|850|850.1|848.8|0
1630393420000|2021-08-31 07:03:40|850||849.9||850||849.9||0
1630393430000|2021-08-31 07:03:50|849.8|848.6|849.5|848.6|850|849.1|849.5|848.6|0
1630393440000|2021-08-31 07:04:00|850|848.7|849.4|848.6|850.6|850|849.4|848.6|0
1630393450000|2021-08-31 07:04:10|849.5|849.4|850.9|849.4|851.1|849.4|849.5|849.3|0
1630393460000|2021-08-31 07:04:20|850.8|849.3|851.2|849.4|851.3|851|850.4|848.9|0
1630393470000|2021-08-31 07:04:30|851.3|849.5|852.1|850|852.2|850|851.3|849.5|0
1630393480000|2021-08-31 07:04:40|852.2|850.1|852.4|850.6|852.4|850.6|852.2|850.1|0
1630393500000|2021-08-31 07:05:00|852.3||852.3||852.3||852.3||0
1630393560000|2021-08-31 07:06:00|852.2|850.7|852.3|851.4|852.3|851.4|852.2|850.7|0
1630393570000|2021-08-31 07:06:10|852.8|851.5|851.7|850.3|852.8|851.6|850.7|850|0
1630393580000|2021-08-31 07:06:20|851.6|850.1|849.8|848.7|851.6|850.1|849.7|848.6|0
1630393590000|2021-08-31 07:06:30|851.4|848.8|849.9|849.2|851.4|849.4|849.9|848.8|0
1630393600000|2021-08-31 07:06:40|850|849|850.8|849.6|850.9|849.6|849.6|849|0
1630393610000|2021-08-31 07:06:50|851.3|849.7|849.6|848.7|851.5|850.2|849.6|848.7|0
1630393620000|2021-08-31 07:07:00|848.9|848.6|849.6|848.4|850|849.7|848.7|848|0
1630393630000|2021-08-31 07:07:10|849.4|848.5|849.9|848.8|850.2|849.9|849.4|848.5|0
1630393640000|2021-08-31 07:07:20|849|848.7|849.9|848.9|850|848.9|849|848.6|0
1630393650000|2021-08-31 07:07:30|850.2|849|849.2|848.5|850.2|849.2|849|848.5|0
1630393660000|2021-08-31 07:07:40|849.1|848.4|849.2|848.4|849.2|848.4|848.2|848.1|0
1630393670000|2021-08-31 07:07:50||848.5||848.5||848.5||848.5|0
1630393680000|2021-08-31 07:08:00|849.8|849.2|851.2|849.9|851.3|850|849.1|848.5|0
1630393700000|2021-08-31 07:08:20|851.1|849.7|851|849.7|851.1|849.7|851|849.7|0
1630393710000|2021-08-31 07:08:30|850.9|849.6|849.5|848.5|850.9|849.6|849.5|848.5|0
1630393720000|2021-08-31 07:08:40|849.6|848.8|849.7|849|850.1|850|849.6|848.5|0
1630393730000|2021-08-31 07:08:50|849.6|848.8|849.7|848.8|849.7|848.8|849.6|848.8|0
1630393750000|2021-08-31 07:09:10||849||848.8||849||848.8|0
1630393770000|2021-08-31 07:09:30|849.6|848.5|849.5|848.5|849.6|848.5|849.5|848.5|0
1630393790000|2021-08-31 07:09:50|849.6|848.6|849.6|848.9|849.6|848.9|849.6|848.6|0
1630393800000|2021-08-31 07:10:00|849.7|849|850.1|849.1|850.1|849.6|849.7|849|0
1630393810000|2021-08-31 07:10:10|850|849.2|849.9|849.1|850|849.2|849.9|849|0
1630393820000|2021-08-31 07:10:20|849.8|849|849.6|848.7|849.8|849|848.6|848.5|0
1630393830000|2021-08-31 07:10:30|849.5|848.6|849.5|848.5|849.5|848.6|849.5|848.5|0
1630393840000|2021-08-31 07:10:40|849.3|848.3|849.1|848.3|849.3|848.3|848.9|848.2|0
1630393850000|2021-08-31 07:10:50|848.2|848.1|849.1|848.2|849.1|848.2|848.2|848|0
1630393860000|2021-08-31 07:11:00|848.9|848.1|848.9|848.1|848.9|848.1|848.9|848.1|0
1630393870000|2021-08-31 07:11:10|848.8|848|848.7|847.6|849.1|848.2|847.7|847|0
1630393880000|2021-08-31 07:11:20|848.6||848.3||848.6||848.3||0
1630393890000|2021-08-31 07:11:30|848.2|847.2|848|847.2|848.2|847.2|848|847|0
1630393930000|2021-08-31 07:12:10|847.9|847|848|847.3|848|847.3|847.1|846|0
1630393940000|2021-08-31 07:12:20|847.8||847.8||848||847.8||0
1630393950000|2021-08-31 07:12:30|847.7||847.8||847.8||847.7||0
1630393960000|2021-08-31 07:12:40|847.5|847.2|847.5|846.7|847.7|847.3|846.9|846.4|0
1630393970000|2021-08-31 07:12:50|847.4|846.6|846.5|846.2|847.4|846.6|846.5|846|0
1630393980000|2021-08-31 07:13:00|846.4|846.3|846.3|846|846.5|846.3|846.3|846|0
1630393990000|2021-08-31 07:13:10|846.5|846.1|846.9|846.4|846.9|846.4|846.5|846|0
1630394000000|2021-08-31 07:13:20||846.6||846.6||846.6||846.6|0
1630394010000|2021-08-31 07:13:30|847.1|846.7|847.3|847|847.5|847|847.1|846.6|0
1630394020000|2021-08-31 07:13:40|847.2|846.6|847.2|846.6|847.2|846.6|847.2|846.6|0
1630394030000|2021-08-31 07:13:50|847.3|847.2|847.3|846.6|847.5|847.2|847.3|846.6|0
1630394040000|2021-08-31 07:14:00||846.8||846.8||846.8||846.8|0
1630394050000|2021-08-31 07:14:10|847.1|846.7|846.9|846.6|847.1|846.7|846.9|846.6|0
1630394060000|2021-08-31 07:14:20|846.8||846.8||846.9||846.7||0
1630394070000|2021-08-31 07:14:30|846.7|846.7|846.8|846.6|846.8|846.7|846.7|846.6|0
1630394090000|2021-08-31 07:14:50|846.7||846.7||846.7||846.7||0
1630394110000|2021-08-31 07:15:10|846.8|846.7|846.8|846|847|846.7|846.6|846|0
1630394130000|2021-08-31 07:15:30||846.2||846.2||846.2||846.2|0
1630394140000|2021-08-31 07:15:40|847|846.3|847|846.7|847|846.7|846.8|846.3|0
1630394150000|2021-08-31 07:15:50|847.2|846.8|847.5|846.8|847.5|846.9|847|846.7|0
1630394160000|2021-08-31 07:16:00||846.9||846.9||846.9||846.9|0
1630394170000|2021-08-31 07:16:10|847.3|846.8|847.3|846.8|847.3|846.8|847.3|846.8|0
1630394180000|2021-08-31 07:16:20|847.2|846.7|847.2|846.7|847.5|846.7|847.2|846.7|0
1630394190000|2021-08-31 07:16:30||846.8||846.7||846.8||846.7|0
1630394230000|2021-08-31 07:17:10|847.1|846.6|847.2|846.7|847.2|846.7|847.1|846.6|0
1630394250000|2021-08-31 07:17:30|847.1|846.6|847.1|846.6|847.1|846.6|847.1|846.6|0
1630394260000|2021-08-31 07:17:40||846.7||846.8||846.8||846.7|0
1630394270000|2021-08-31 07:17:50||846.7||846.7||846.7||846.7|0
1630394300000|2021-08-31 07:18:20|847.2|846.6|847.1|846.6|847.2|846.6|847.1|846.6|0
1630394320000|2021-08-31 07:18:40|847|846.4|847|846|847.1|846.7|846.7|846|0
1630394330000|2021-08-31 07:18:50|846.6|846.1|846.6|846.1|847.1|846.2|846.6|846.1|0
1630394340000|2021-08-31 07:19:00||846||846||846||846|0
1630394350000|2021-08-31 07:19:10||846.1||846.1||846.1||846.1|0
1630394360000|2021-08-31 07:19:20||846.2||846.1||846.2||846.1|0
1630394370000|2021-08-31 07:19:30||846.3||846.3||846.3||846.3|0
1630394400000|2021-08-31 07:20:00|846.5|846.1|846.1|845.6|846.7|846.1|846.1|845.6|0
1630394410000|2021-08-31 07:20:10|846|845.5|845.9|845.4|846|845.5|845.9|845.4|0
1630394430000|2021-08-31 07:20:30|845.8|845.3|845.6|845.2|845.9|845.5|845.6|845.2|0
1630394440000|2021-08-31 07:20:40|845.8|845.6|845.2|845|846|845.6|845.2|845|0
1630394450000|2021-08-31 07:20:50|845.1|844.9|843.7|843.3|845.2|845|843.3|843|0
1630394460000|2021-08-31 07:21:00|843.8|843.5|845.5|844.3|845.7|845|843.8|843.5|0
1630394470000|2021-08-31 07:21:10|845.4|844.2|844.5|843.9|845.4|844.3|844.5|843.9|0
1630394480000|2021-08-31 07:21:20||843.8||843.8||843.8||843.8|0
1630394500000|2021-08-31 07:21:40||843.9||843.9||843.9||843.9|0
1630394510000|2021-08-31 07:21:50|844.4||844.4||844.4||844.4||0
1630394520000|2021-08-31 07:22:00|844.9|844.8|844.7|843.8|845|844.8|844.7|843.7|0
1630394530000|2021-08-31 07:22:10|844.8|843.9|844.7|844.1|844.8|844.1|844.7|843.9|0
1630394540000|2021-08-31 07:22:20||843.9||844||844||843.9|0
1630394580000|2021-08-31 07:23:00|844.6|843.9|844.6|843.9|844.6|843.9|844.6|843.9|0
1630394600000|2021-08-31 07:23:20|844.7|844|845.5|844.5|846.1|844.7|844.7|844|0
1630394610000|2021-08-31 07:23:30||844.7||844.8||844.8||844.7|0
1630394630000|2021-08-31 07:23:50|845.7|844.9|845.5|844.7|845.7|845|845.5|844.7|0
1630394640000|2021-08-31 07:24:00|845.6|844.8|845.9|845.3|845.9|845.5|845.6|844.8|0
1630394650000|2021-08-31 07:24:10|846.1|845.9|846.5|845.9|846.9|846|846.1|845.9|0
1630394660000|2021-08-31 07:24:20||845.5||845.9||845.9||845.5|0
1630394670000|2021-08-31 07:24:30|846.6|846.5|847.9|847.3|848.5|848|846.6|846.5|0
1630394680000|2021-08-31 07:24:40|847.8|847.6|849.2|848.3|849.2|848.3|847.8|847.6|0
1630394690000|2021-08-31 07:24:50|850.5|848.4|849.4|848.8|850.7|848.8|849.4|848.4|0
1630394700000|2021-08-31 07:25:00|849.3|848.7|849|848.2|849.3|848.7|849|848.1|0
1630394720000|2021-08-31 07:25:20|849.1|849|850.3|849.3|850.8|849.3|849.1|849|0
1630394730000|2021-08-31 07:25:30|850.9|849.4|850.3|849.3|851.4|850|850.3|849.3|0
1630394740000|2021-08-31 07:25:40|850.2|849.2|849.6|849|850.2|849.2|849.6|849|0
1630394750000|2021-08-31 07:25:50|849.8|849.1|849.7|848.8|850.2|850|849.7|848.7|0
1630394760000|2021-08-31 07:26:00|849.6|848.4|849.6|848.6|849.6|848.6|849.6|848.4|0
1630394770000|2021-08-31 07:26:10|849.7|849.6|850.8|850.1|851.3|850.1|849.7|849.6|0
1630394780000|2021-08-31 07:26:20|851.4|850.2|851.1|849.9|851.6|850.3|851.1|849.9|0
1630394800000|2021-08-31 07:26:40|851||850.8||851||850.8||0
1630394810000|2021-08-31 07:26:50|850.7||850.5||850.7||850.5||0
1630394820000|2021-08-31 07:27:00|850.4|849.4|849.9|848.9|850.4|849.4|849.9|848.7|0
1630394830000|2021-08-31 07:27:10|849.7|848.8|849.4|848.4|849.7|848.8|849.4|848.2|0
1630394840000|2021-08-31 07:27:20|849.3|848.2|848.4|847.9|849.3|848.2|847.9|847.6|0
1630394850000|2021-08-31 07:27:30|848.3|847.6|848|847.1|848.3|847.6|848|847|0
1630394860000|2021-08-31 07:27:40||847.3||847.3||847.3||847.3|0
1630394870000|2021-08-31 07:27:50|847.9|847.1|847.8|847|847.9|847.1|847.8|847|0
1630394880000|2021-08-31 07:28:00|847.7|846.9|847.5|846.7|847.7|846.9|847.5|846.7|0
1630394900000|2021-08-31 07:28:20|847.4|846.6|846.9|846.1|847.4|846.6|846.9|846|0
1630394910000|2021-08-31 07:28:30|847.5|846.2|847.2|846.6|847.5|846.6|847.2|846.1|0
1630394920000|2021-08-31 07:28:40|847.1|847.2|848|847.6|848.8|847.6|847.1|847.2|0
1630394930000|2021-08-31 07:28:50||847.5||847.5||847.5||847.5|0
1630394940000|2021-08-31 07:29:00|848.4|847.6|849.5|848.2|850|848.2|848.4|847.6|0
1630394950000|2021-08-31 07:29:10|849.6|848.3|849.6|848.5|850.4|848.7|849.6|848.3|0
1630394960000|2021-08-31 07:29:20||848.7||848.7||848.7||848.7|0
1630394970000|2021-08-31 07:29:30|849.7||849.7||849.7||849.7||0
1630394980000|2021-08-31 07:29:40|849.6|849.6|850.5|849.9|851.1|849.9|849.6|849.6|0
1630394990000|2021-08-31 07:29:50||849.6||849.7||849.7||849.6|0
1630395000000|2021-08-31 07:30:00|850.4|849.6|850.2|849.6|850.4|849.6|850.2|849.6|0
1630395020000|2021-08-31 07:30:20|850.1||850||850.1||850||0
1630395030000|2021-08-31 07:30:30|849.9|849.1|849.9|849.2|849.9|849.2|849.9|849.1|0
1630395040000|2021-08-31 07:30:40|850|849.9|850.4|849.9|851.1|850.3|850|849.9|0
1630395050000|2021-08-31 07:30:50|850.5|850|850.7|850|850.7|850|850.5|850|0
1630395060000|2021-08-31 07:31:00|850.6|849.7|851.2|850.7|851.7|850.8|850.2|849.2|0
1630395070000|2021-08-31 07:31:10|851.1|850.1|851.1|850.2|851.1|850.2|851.1|850|0
1630395080000|2021-08-31 07:31:20|851.2|850.3|851.1|850.4|851.2|850.4|851.1|850.3|0
1630395090000|2021-08-31 07:31:30|851.2|851.1|851.5|851.2|851.5|851.2|851.2|851.1|0
1630395100000|2021-08-31 07:31:40|851.4|850.5|850.9|850.3|851.4|850.6|850.8|850.2|0
1630395120000|2021-08-31 07:32:00|850.8||850.9||850.9||850.8||0
1630395130000|2021-08-31 07:32:10|851|850.4|851|850.4|851|850.5|851|850.4|0
1630395140000|2021-08-31 07:32:20|850.9|850.5|850.9|850.2|850.9|850.5|850.8|850.2|0
1630395150000|2021-08-31 07:32:30|851|850.3|851|850.3|851|850.3|851|850.3|0
1630395180000|2021-08-31 07:33:00|851.2|850.4|852|851.4|852|851.4|851.2|850.4|0
1630395190000|2021-08-31 07:33:10|851.9|851.2|851.8|851.1|851.9|851.2|851.8|851|0
1630395200000|2021-08-31 07:33:20|851.7|851|851.6|851|851.7|851|851.6|851|0
1630395230000|2021-08-31 07:33:50||851.1||851.1||851.1||851.1|0
1630395240000|2021-08-31 07:34:00|851.7|851.2|851.4|851|851.9|851.4|851.4|851|0
1630395250000|2021-08-31 07:34:10|851.5|851.1|851|850.4|851.9|851.2|851|850.4|0
1630395260000|2021-08-31 07:34:20||850.3||850.3||850.3||850.3|0
1630395270000|2021-08-31 07:34:30|851.1|851|851|850.4|851.1|851|851|850.3|0
1630395280000|2021-08-31 07:34:40|851.4|850.5|851.4|850.7|851.4|850.7|851.4|850.5|0
1630395300000|2021-08-31 07:35:00|851.3|850.6|851.3|850.6|851.3|850.6|851.3|850.6|0
1630395310000|2021-08-31 07:35:10|851.2|850.7|851.2|850.6|851.2|850.7|851.2|850.6|0
1630395320000|2021-08-31 07:35:20|851.1|850.5|851.1|850.4|851.1|850.5|851.1|850.2|0
1630395330000|2021-08-31 07:35:30||851||850.5||851||850.4|0
1630395340000|2021-08-31 07:35:40|851|850.4|851|850.4|851|850.4|851|850.4|0
1630395350000|2021-08-31 07:35:50|850.9|850.2|850.4|849.4|850.9|850.2|850.4|849.4|0
1630395360000|2021-08-31 07:36:00||849.3||849.2||849.3||849.2|0
1630395380000|2021-08-31 07:36:20|850.2|849.3|850|849.2|850.2|849.3|850|849.2|0
1630395410000|2021-08-31 07:36:50|850.2|849.3|849.6|849.2|850.4|849.6|849.6|849.2|0
1630395420000|2021-08-31 07:37:00|849.7||849.7||849.7||849.7||0
1630395440000|2021-08-31 07:37:20|849.6||849.6||849.7||849.6||0
1630395460000|2021-08-31 07:37:40|849.7|849.5|849.5|849.2|849.7|849.5|849.5|849.2|0
1630395470000|2021-08-31 07:37:50|849.7|849.3|848.7|848.1|849.7|849.3|848.7|848|0
1630395480000|2021-08-31 07:38:00|848.6|848|848.5|848|848.6|848|848.5|848|0
1630395490000|2021-08-31 07:38:10|848.6|848.1|848.7|848.2|848.7|848.2|848.6|848|0
1630395500000|2021-08-31 07:38:20||848||848.1||848.1||848|0
1630395530000|2021-08-31 07:38:50||848||848.1||848.1||848|0
1630395540000|2021-08-31 07:39:00|848.6|848.5|849|848.3|849|848.6|848.6|848.2|0
1630395560000|2021-08-31 07:39:20|848.9|848.5|848.9|848.5|848.9|848.5|848.9|848.3|0
1630395570000|2021-08-31 07:39:30|848.8|848.3|848.9|848.2|848.9|848.3|848.8|848.1|0
1630395600000|2021-08-31 07:40:00|848.8|848.1|848.4|848|848.8|848.2|848.2|848|0
1630395610000|2021-08-31 07:40:10|848.5|848.1|848.9|848.3|848.9|848.3|848.5|848.1|0
1630395620000|2021-08-31 07:40:20|849|848.5|849.3|848.7|849.3|848.8|849|848.5|0
1630395630000|2021-08-31 07:40:30|849.5|848.8|849.5|849|849.7|849|849.5|848.8|0
1630395640000|2021-08-31 07:40:40|849.4|849.1|849.4|849.1|849.4|849.2|849.4|848.7|0
1630395650000|2021-08-31 07:40:50|849.5||849.5||849.5||849.5||0
1630395660000|2021-08-31 07:41:00|849.7|849.2|849.7|849.1|849.7|849.3|849.7|849.1|0
1630395670000|2021-08-31 07:41:10|849.6|849|849.7|849|849.7|849|849.6|849|0
1630395680000|2021-08-31 07:41:20|849.8|849.1|849.8|849.4|849.8|849.4|849.8|849.1|0
1630395690000|2021-08-31 07:41:30||849.2||849.3||849.3||849.2|0
1630395700000|2021-08-31 07:41:40|850|849.4|851.3|850.4|851.4|850.4|850|849.4|0
1630395730000|2021-08-31 07:42:10|851.2|850.3|851|850.3|851.2|850.3|851|850.3|0
1630395750000|2021-08-31 07:42:30|851.2|850.4|852|851.2|852|851.2|851.2|850.4|0
1630395760000|2021-08-31 07:42:40|851.9|850.9|851.3|850.7|851.9|851.3|851.1|850.7|0
1630395780000|2021-08-31 07:43:00|851.4||851.3||851.4||851.3||0
1630395790000|2021-08-31 07:43:10|851.2|850.4|850.7|849.7|851.2|850.4|850.7|849.6|0
1630395820000|2021-08-31 07:43:40|850.6|849.8|850.6|850|850.6|850|850.6|849.8|0
1630395830000|2021-08-31 07:43:50|850.7|850.1|850.7|850.1|850.7|850.1|850.7|850.1|0
1630395850000|2021-08-31 07:44:10|851|850.2|850.8|850.3|851.2|850.4|850.8|850.2|0
1630395860000|2021-08-31 07:44:20|850.7||850.7||850.7||850.7||0
1630395900000|2021-08-31 07:45:00|850.8|850.4|850.7|850.3|850.8|850.5|850.7|850.3|0
1630395910000|2021-08-31 07:45:10|850.8|850.4|850.1|849.4|850.8|850.4|850.1|849.3|0
1630395920000|2021-08-31 07:45:20|850.2|849.5|850.6|850|850.7|850|850.2|849.5|0
1630395930000|2021-08-31 07:45:30|850.7||850.7||850.8||850.7||0
1630395940000|2021-08-31 07:45:40|850.6|849.8|850.1|849.3|850.6|849.8|850.1|849.3|0
1630395950000|2021-08-31 07:45:50||849.4||849.4||849.4||849.4|0
1630395960000|2021-08-31 07:46:00|850.2|849.5|850.2|849.5|850.2|849.5|850.2|849.5|0
1630395970000|2021-08-31 07:46:10|850.3|849.4|849.5|849.1|850.3|849.4|849.4|849|0
1630395980000|2021-08-31 07:46:20|849.6|849.2|849|848.9|850|849.6|849|848.5|0
1630395990000|2021-08-31 07:46:30|848.9|848.6|848.9|848.2|848.9|848.6|848.9|848.2|0
1630396000000|2021-08-31 07:46:40||848.3||848.5||848.5||848.3|0
1630396010000|2021-08-31 07:46:50|848.4|848.6|849|848.7|849|848.7|848.4|848.3|0
1630396020000|2021-08-31 07:47:00|848.9|848.4|849|848.5|849|848.7|848.9|848.3|0
1630396030000|2021-08-31 07:47:10|848.7|848.3|848.6|848.3|848.7|848.3|848.5|848.3|0
1630396040000|2021-08-31 07:47:20|848.7|848.4|849|848.4|849|848.6|848.7|848.4|0
1630396060000|2021-08-31 07:47:40|848.9|848.5|848.9|848.3|848.9|848.5|848.9|848.3|0
1630396070000|2021-08-31 07:47:50|848.8|848.2|848.6|848.1|848.8|848.3|848.5|847.8|0
1630396080000|2021-08-31 07:48:00|848.5|848|848.4|848|848.7|848|848.4|848|0
1630396090000|2021-08-31 07:48:10|848.3|848.1|848.7|848.4|848.7|848.4|848.2|848.1|0
1630396100000|2021-08-31 07:48:20||848.2||848.1||848.2||848|0
1630396140000|2021-08-31 07:49:00|848.6|848.2|848.6|848.1|848.7|848.2|848.6|848.1|0
1630396160000|2021-08-31 07:49:20|848.7|848.2|848.6|848.1|848.7|848.2|848.6|848.1|0
1630396170000|2021-08-31 07:49:30|848.9|848.2|848.6|848.2|849|848.4|848.5|848.1|0
1630396180000|2021-08-31 07:49:40|848.2|848.1|848.2|847.6|848.2|848.1|848.1|847.4|0
1630396200000|2021-08-31 07:50:00|848.1|847.5|847.6|847.1|848.1|847.5|847.6|847|0
1630396210000|2021-08-31 07:50:10|847.3|847|847.4|847|847.4|847|847|846.7|0
1630396220000|2021-08-31 07:50:20|847.5|847.1|847.5|847|847.5|847.1|847.4|847|0
1630396230000|2021-08-31 07:50:30|847.6|847.1|847.5|847.2|847.6|847.3|847.5|847.1|0
1630396240000|2021-08-31 07:50:40|847.6|847.1|847.6|847.2|847.6|847.2|847.6|847|0
1630396260000|2021-08-31 07:51:00|847.5|847.1|847.6|847.1|847.6|847.1|847.5|847|0
1630396270000|2021-08-31 07:51:10|847.7|847|847.6|847|847.8|847.4|847.4|846.8|0
1630396290000|2021-08-31 07:51:30|847.9|847.8|849|848.4|849.2|848.4|847.9|847.8|0
1630396300000|2021-08-31 07:51:40|848.9|848.3|848.8|848.3|848.9|848.3|848.8|848.3|0
1630396310000|2021-08-31 07:51:50|848.9|848.4|848.9|848.4|848.9|848.4|848.9|848.4|0
1630396320000|2021-08-31 07:52:00|848.7|848.3|848.6|848.1|848.8|848.3|848.4|848.1|0
1630396350000|2021-08-31 07:52:30|848.5|848.5|849.4|848.7|849.6|848.7|848.3|848.5|0
1630396360000|2021-08-31 07:52:40|849.3|848.6|849|848.3|849.3|849.1|849|848.2|0
1630396370000|2021-08-31 07:52:50||848.4||848.4||848.4||848.4|0
1630396390000|2021-08-31 07:53:10|848.9|848.3|848.8|848.3|849|848.3|848.6|848.3|0
1630396400000|2021-08-31 07:53:20|849||848.9||849||848.9||0
1630396420000|2021-08-31 07:53:40|849|848.4|848.9|848.3|849|848.4|848.9|848.3|0
1630396450000|2021-08-31 07:54:10|849|848.5|848.9|848.5|849|848.5|848.9|848.5|0
1630396460000|2021-08-31 07:54:20||848.4||848.3||848.5||848.3|0
1630396480000|2021-08-31 07:54:40|848.8|848.2|848.5|848.1|848.8|848.2|848.5|848.1|0
1630396510000|2021-08-31 07:55:10|848.7|848|848.1|847.5|848.7|848|848.1|847.5|0
1630396520000|2021-08-31 07:55:20||847.6||847.7||847.8||847.6|0
1630396530000|2021-08-31 07:55:30|848|847.6|847.8|847.3|848|847.6|847.8|847.2|0
1630396540000|2021-08-31 07:55:40|847.7|847.4|847.6|847|847.7|847.4|847.5|847|0
1630396550000|2021-08-31 07:55:50|847.5||847.5||847.5||847.5||0
1630396560000|2021-08-31 07:56:00|847.6|847.1|847.7|847.1|847.7|847.1|847.6|847.1|0
1630396580000|2021-08-31 07:56:20|847.6||847.6||847.6||847.6||0
1630396590000|2021-08-31 07:56:30|847.8|847|847.7|847.1|847.8|847.1|847.7|847|0
1630396600000|2021-08-31 07:56:40|847.6|847|847.5|847|847.6|847|847.5|846.8|0
1630396610000|2021-08-31 07:56:50|847.6|847.1|847.6|847|847.8|847.1|847.6|847|0
1630396620000|2021-08-31 07:57:00|847.5|846.8|847.3|846.8|847.5|846.8|847.3|846.5|0
1630396630000|2021-08-31 07:57:10|847.2|846.9|847|846.5|847.2|846.9|846.9|846.3|0
1630396640000|2021-08-31 07:57:20|847.2|846.6|847.2|846.7|847.2|846.7|847.2|846.6|0
1630396650000|2021-08-31 07:57:30|847.3|846.8|848.4|847.7|848.6|847.7|847.3|846.8|0
1630396660000|2021-08-31 07:57:40|848.3|847.6|848.5|847.8|848.6|848.2|848.1|847.5|0
1630396670000|2021-08-31 07:57:50|848.6|847.9|849|847.9|849|847.9|848.6|847.9|0
1630396690000|2021-08-31 07:58:10|848.9||848.9||848.9||848.9||0
1630396750000|2021-08-31 07:59:10|848.7|848|848.9|848.4|848.9|848.5|848.1|847.3|0
1630396760000|2021-08-31 07:59:20|848.8|848.3|848.8|848.2|848.8|848.3|848.8|848.2|0
1630396770000|2021-08-31 07:59:30||848.3||848.3||848.3||848.3|0
1630396780000|2021-08-31 07:59:40||848.2||848.2||848.2||848.2|0
1630396790000|2021-08-31 07:59:50|848.7|848.1|848.2|847.7|848.7|848.1|848.2|847.7|0
1630396800000|2021-08-31 08:00:00||847.5||847.7||847.7||847.5|0
1630396820000|2021-08-31 08:00:20|848.1|847.5|848.3|848.1|848.3|848.2|848.1|847.4|0
1630396830000|2021-08-31 08:00:30|848.2|847.9|848.2|847.7|848.2|847.9|848.2|847.7|0
1630396840000|2021-08-31 08:00:40|848.3|848|848.3|848|848.3|848|848.3|848|0
1630396870000|2021-08-31 08:01:10|848.5|848.1|849|848.4|849|848.6|848.5|848.1|0
1630396880000|2021-08-31 08:01:20||848.5||848.5||848.5||848.5|0
1630396890000|2021-08-31 08:01:30|849.1|848.8|849.4|848.9|849.4|849.2|849.1|848.8|0
1630396920000|2021-08-31 08:02:00||849||849.1||849.3||849|0
1630396930000|2021-08-31 08:02:10|849.3|849|849.1|848.8|849.4|849|849.1|848.8|0
1630396940000|2021-08-31 08:02:20|849|848.6|850.1|849.6|850.1|849.8|848.9|848.4|0
1630396980000|2021-08-31 08:03:00|849.9|849.5|849.1|848.4|850.1|849.5|849.1|848.3|0
1630396990000|2021-08-31 08:03:10|849|848.5|848.8|848.4|849|848.5|848.8|848.4|0
1630397000000|2021-08-31 08:03:20|849||848.8||849||848.8||0
1630397010000|2021-08-31 08:03:30|848.7|848.5|849|848.4|849.1|849|848.7|848.4|0
1630397020000|2021-08-31 08:03:40||848.5||848.5||848.5||848.5|0
1630397030000|2021-08-31 08:03:50||848.4||848.4||848.4||848.4|0
1630397040000|2021-08-31 08:04:00||848.5||848.4||848.5||848.4|0
1630397050000|2021-08-31 08:04:10|848.9|848.2|848.7|848.1|848.9|848.5|848.7|848|0
1630397070000|2021-08-31 08:04:30|848.9|848.2|848.1|847.5|849|848.2|848.1|847.4|0
1630397080000|2021-08-31 08:04:40||847.4||847.3||847.4||847.3|0
1630397100000|2021-08-31 08:05:00|848|847.2|847.8|847.2|848|847.2|847.8|847.1|0
1630397110000|2021-08-31 08:05:10||847.5||847.5||847.5||847.5|0
1630397120000|2021-08-31 08:05:20|848|847.6|848|847.6|848|847.7|847.8|847.5|0
1630397130000|2021-08-31 08:05:30|848.1|847.7|848.5|848.1|848.5|848.2|848.1|847.7|0
1630397140000|2021-08-31 08:05:40||848||848.1||848.1||848|0
1630397150000|2021-08-31 08:05:50|848.7|848.2|848.9|848.4|849.1|848.4|848.6|848.2|0
1630397160000|2021-08-31 08:06:00|848.8|848.2|848.5|848|848.8|848.2|848.4|848|0
1630397180000|2021-08-31 08:06:20||848.1||848.1||848.1||848.1|0
1630397190000|2021-08-31 08:06:30|848.6|848.2|849.1|848.5|849.2|848.5|848.6|848.1|0
1630397200000|2021-08-31 08:06:40|849.2|848.8|849.7|849|849.8|849|849.2|848.8|0
1630397220000|2021-08-31 08:07:00|849.6|848.9|849|848.2|849.6|848.9|848.8|848|0
1630397230000|2021-08-31 08:07:10|849.2|848.4|849|848.6|849.5|849.4|849|848.4|0
1630397240000|2021-08-31 08:07:20|848.9|848.7|849|848.5|849|848.7|848.9|848.5|0
1630397250000|2021-08-31 08:07:30|848.9|848.4|848.8|848.5|848.9|848.5|848.6|848.4|0
1630397270000|2021-08-31 08:07:50|848.7|848.4|848.7|848.3|848.7|848.4|848.2|847.5|0
1630397280000|2021-08-31 08:08:00|848.8|848.2|849.1|848.8|849.1|848.9|848.8|848.2|0
1630397350000|2021-08-31 08:09:10|849.2|849|849.1|848.9|849.3|849|849.1|848.8|0
1630397360000|2021-08-31 08:09:20|849|848.8|849|848.6|849.1|848.9|848.9|848.5|0
1630397370000|2021-08-31 08:09:30|849.1||849||849.1||849||0
1630397380000|2021-08-31 08:09:40|849.1|848.7|849.1|848.9|849.1|848.9|849.1|848.7|0
1630397420000|2021-08-31 08:10:20|849|848.7|848.6|848.1|849|848.7|848.6|848.1|0
1630397440000|2021-08-31 08:10:40|848.7|848.2|849.2|848.7|849.3|848.7|848.7|848.2|0
1630397450000|2021-08-31 08:10:50|849.3|848.8|849.3|848.8|849.6|848.8|849.3|848.8|0
1630397460000|2021-08-31 08:11:00|849.2|848.7|849.4|849|849.6|849.1|849.1|848.7|0
1630397470000|2021-08-31 08:11:10|849.6|849.1|849.6|849.1|849.7|849.2|849.6|849|0
1630397490000|2021-08-31 08:11:30|849.9|849.2|850.2|849.8|850.2|849.9|849.9|849.2|0
1630397500000|2021-08-31 08:11:40|850.1|850|850.2|849.8|850.2|850|850.1|849.8|0
1630397510000|2021-08-31 08:11:50|850.3|849.9|850.1|849.4|850.4|850.3|850|849.3|0
1630397520000|2021-08-31 08:12:00||849.3||849.3||849.3||849.2|0
1630397530000|2021-08-31 08:12:10||849.2||849.2||849.2||849.2|0
1630397540000|2021-08-31 08:12:20||849.1||849.1||849.1||849.1|0
1630397590000|2021-08-31 08:13:10||849.3||849.3||849.3||849.3|0
1630397610000|2021-08-31 08:13:30||849.4||849.3||849.4||849.3|0
1630397640000|2021-08-31 08:14:00||849.2||849.2||849.2||849.2|0
1630397650000|2021-08-31 08:14:10|850|849.1|849.8|849.5|850|849.5|849.8|849|0
1630397660000|2021-08-31 08:14:20|849.9|849.6|850|849.9|850.1|849.9|849.9|849.6|0
1630397670000|2021-08-31 08:14:30|850.1|850|850.1|849.9|850.1|850|850.1|849.9|0
1630397680000|2021-08-31 08:14:40|850.2|850|850.4|850.1|850.8|850.4|850.2|849.9|0
1630397700000|2021-08-31 08:15:00||850.2||850.1||850.2||850.1|0
1630397710000|2021-08-31 08:15:10|850.3|849.9|850.4|850|850.5|850|850|849.7|0
1630397720000|2021-08-31 08:15:20|850.3|849.8|850.2|849.7|850.3|849.8|850.1|849.7|0
1630397730000|2021-08-31 08:15:30|850.3|849.8|850.3|849.7|850.4|849.8|850.3|849.7|0
1630397750000|2021-08-31 08:15:50||849.8||850||850||849.7|0
1630397760000|2021-08-31 08:16:00|850.2||850.3||850.3||850.2||0
1630397770000|2021-08-31 08:16:10|850.4|850.3|850.8|850.5|850.9|850.5|850.4|850.3|0
1630397800000|2021-08-31 08:16:40|850.7|850.4|850.7|850.3|850.7|850.4|850.6|850.3|0
1630397810000|2021-08-31 08:16:50||850.4||850.4||850.4||850.3|0
1630397820000|2021-08-31 08:17:00|850.8|850.5|851|850.4|851.4|850.8|850.8|850.3|0
1630397840000|2021-08-31 08:17:20|851.1|851|852|851.5|852|851.5|851|851|0
1630397860000|2021-08-31 08:17:40|852.2|851.6|852.7|852|852.8|852|852.2|851.6|0
1630397870000|2021-08-31 08:17:50|852.8||852.7||852.8||852.7||0
1630397880000|2021-08-31 08:18:00|852.6|851.9|852.8|852|853|852.8|852.2|851.6|0
1630397890000|2021-08-31 08:18:10|852.7||852.5||852.7||852.5||0
1630397900000|2021-08-31 08:18:20|852.4|851.7|852.2|852|852.4|852|852.1|851.6|0
1630397910000|2021-08-31 08:18:30|852.1||852.1||852.1||852.1||0
1630397920000|2021-08-31 08:18:40|852|851.7|851.5|851|852|851.7|851.5|850.9|0
1630397930000|2021-08-31 08:18:50|851.6|851.1|852.9|852.4|853|852.4|851.6|851.1|0
1630397940000|2021-08-31 08:19:00|853|852.3|852.9|852.4|853|852.4|852.9|852.3|0
1630397960000|2021-08-31 08:19:20|852.8|852.2|852.9|852.3|853|852.3|852.5|851.8|0
1630397970000|2021-08-31 08:19:30|852.7||852.8||852.9||852.7||0
1630397980000|2021-08-31 08:19:40|852.9|852.4|852.6|852.1|852.9|852.4|852.4|852|0
1630397990000|2021-08-31 08:19:50|852.5|852|852.4|852|852.5|852|852.4|852|0
1630398000000|2021-08-31 08:20:00|852.5|852.1|852.3|852|852.5|852.1|852.3|852|0
1630398010000|2021-08-31 08:20:10|852.2|851.8|851.9|851.3|852.2|851.8|851.9|851.3|0
1630398020000|2021-08-31 08:20:20|851.8|851.1|851.7|851.1|851.8|851.1|851.7|851.1|0
1630398030000|2021-08-31 08:20:30||851.2||851.2||851.2||851.2|0
1630398040000|2021-08-31 08:20:40|851.8|851.3|852.7|852.1|852.8|852.1|851.8|851.3|0
1630398090000|2021-08-31 08:21:30|852.6|851.9|852.2|851.6|852.6|852.1|852.2|851.3|0
1630398100000|2021-08-31 08:21:40|852.1|851.7|852.6|852|853|852.3|852|851.7|0
1630398110000|2021-08-31 08:21:50|852.8|852.1|852.5|852|852.8|852.1|852.5|852|0
1630398120000|2021-08-31 08:22:00|852.4|852.1|852.6|852.1|852.6|852.1|852.4|852.1|0
1630398130000|2021-08-31 08:22:10|852.5||852.5||852.5||852.5||0
1630398140000|2021-08-31 08:22:20|852.6|852.2|852.8|852.3|853|852.7|852.6|852.2|0
1630398150000|2021-08-31 08:22:30|852.9|852.4|852.9|852.2|853.6|853|852.7|852.1|0
1630398160000|2021-08-31 08:22:40|853|852.8|853.1|852.4|853.3|852.8|852.9|852.3|0
1630398170000|2021-08-31 08:22:50||852.3||852.3||852.3||852.2|0
1630398180000|2021-08-31 08:23:00|853.2|852.5|853.4|852.9|853.8|853.2|853.1|852.5|0
1630398190000|2021-08-31 08:23:10|853.3|852.7|854|853.4|854|853.4|853.1|852.5|0
1630398200000|2021-08-31 08:23:20|853.9|853.3|853.4|853|853.9|853.4|852.9|852.7|0
1630398210000|2021-08-31 08:23:30||852.9||853.2||853.2||852.9|0
1630398220000|2021-08-31 08:23:40|853.3|852.9|853.2|852.6|853.3|852.9|853.2|852.5|0
1630398230000|2021-08-31 08:23:50||852.5||852.5||852.5||852.4|0
1630398240000|2021-08-31 08:24:00||852.6||852.6||852.6||852.6|0
1630398260000|2021-08-31 08:24:20|853.1|852.5|853|852.5|853.1|852.6|853|852.5|0
1630398270000|2021-08-31 08:24:30|853.1|852.6|853.1|852.6|853.1|852.6|853.1|852.6|0
1630398280000|2021-08-31 08:24:40|853|852.5|853.1|852.6|853.1|852.6|853|852.5|0
1630398290000|2021-08-31 08:24:50|853.2|852.7|853.4|853.1|853.4|853.1|853.2|852.7|0
1630398300000|2021-08-31 08:25:00|853.5|853.2|853.7|853.1|853.8|853.4|853.5|853.1|0
1630398310000|2021-08-31 08:25:10|853.5|853.2|853.5|853.2|853.5|853.2|853.5|853.2|0
1630398320000|2021-08-31 08:25:20|853.4|853.3|853.1|852.6|853.4|853.3|853.1|852.5|0
1630398330000|2021-08-31 08:25:30|853.2||853.1||853.2||853.1||0
1630398340000|2021-08-31 08:25:40|853|852.5|852.9|852.1|853|852.5|852.9|852.1|0
1630398350000|2021-08-31 08:25:50||852.2||852.2||852.2||852.2|0
1630398360000|2021-08-31 08:26:00|852.8||852.6||852.8||852.6||0
1630398370000|2021-08-31 08:26:10|852.8|852.6|853.5|852.9|853.9|853.6|852.8|852.6|0
1630398380000|2021-08-31 08:26:20|853.6|853|853.4|852.9|853.6|853.2|853.3|852.7|0
1630398390000|2021-08-31 08:26:30|853.3|852.7|853.4|852.9|853.4|853|853.1|852.6|0
1630398400000|2021-08-31 08:26:40|853|852.8|853.3|852.8|853.4|853|853|852.7|0
1630398410000|2021-08-31 08:26:50|853.2|852.7|853.2|852.7|853.3|852.8|853.1|852.6|0
1630398420000|2021-08-31 08:27:00|853.3|852.6|853.3|852.7|853.3|852.7|853.3|852.6|0
1630398430000|2021-08-31 08:27:10|853.2|852.6|853.4|852.7|853.5|852.7|853|852.6|0
1630398460000|2021-08-31 08:27:40|853.3||853.2||853.3||853.2||0
1630398470000|2021-08-31 08:27:50|853.3|852.6|853.3|852.7|853.3|852.7|853.3|852.6|0
1630398480000|2021-08-31 08:28:00|853.2|852.6|853.2|852.6|853.2|852.6|853.2|852.6|0
1630398490000|2021-08-31 08:28:10|853.3|852.7|853.3|852.7|853.3|852.7|853.3|852.7|0
1630398500000|2021-08-31 08:28:20|853.4|852.8|853.5|852.9|853.5|853.2|853.4|852.8|0
1630398520000|2021-08-31 08:28:40|853.4|852.8|853.3|852.9|853.4|852.9|853.1|852.6|0
1630398530000|2021-08-31 08:28:50|853.2|852.8|853.2|852.8|853.3|852.9|853.2|852.8|0
1630398540000|2021-08-31 08:29:00|853.3|852.9|853.2|852.9|853.3|852.9|853|852.9|0
1630398560000|2021-08-31 08:29:20|853.3|853|853.3|852.9|853.3|853|853.3|852.8|0
1630398570000|2021-08-31 08:29:30|853.2|852.8|853.2|852.8|853.2|852.8|853.2|852.8|0
1630398580000|2021-08-31 08:29:40|853.3||853.3||853.3||853.3||0
1630398600000|2021-08-31 08:30:00|853.2||853.2||853.2||853.2||0
1630398610000|2021-08-31 08:30:10|853.1||853.1||853.1||853.1||0
1630398690000|2021-08-31 08:31:30|853|853|853|852.4|853.1|853|852.9|852.3|0
1630398700000|2021-08-31 08:31:40|852.9|852.3|852.8|852.3|852.9|852.3|852.8|852.3|0
1630398710000|2021-08-31 08:31:50|852.7||852.6||852.7||852.6||0
1630398720000|2021-08-31 08:32:00|852.5|852.1|852.6|852.1|852.7|852.2|852.4|851.9|0
1630398730000|2021-08-31 08:32:10|852.7|852.2|853.6|853|853.8|853.2|852.7|852.2|0
1630398740000|2021-08-31 08:32:20|853.7||853.4||853.8||853.4||0
1630398750000|2021-08-31 08:32:30|853.7|853.4|854|853.6|854|853.6|853.6|853.4|0
1630398760000|2021-08-31 08:32:40||853.5||853.5||853.5||853.4|0
1630398780000|2021-08-31 08:33:00|854.1|853.6|854.1|853.8|854.2|854|853.7|853.1|0
1630398800000|2021-08-31 08:33:20|854.2|853.9|854.2|853.9|854.2|854|854.1|853.8|0
1630398810000|2021-08-31 08:33:30||854||854.1||854.1||853.8|0
1630398830000|2021-08-31 08:33:50|854.1|853.9|854.2|854|854.2|854|854.1|853.9|0
1630398840000|2021-08-31 08:34:00|854.1|853.9|853.8|853.1|854.1|853.9|853.8|853|0
1630398860000|2021-08-31 08:34:20|853.9|853.2|854.1|853.6|854.1|853.6|853.9|853.2|0
1630398870000|2021-08-31 08:34:30|854|853.7|854|853.6|854|853.7|854|853.6|0
1630398880000|2021-08-31 08:34:40|854.1|853.7|853.8|853.3|854.1|853.8|853.8|853.2|0
1630398890000|2021-08-31 08:34:50|853.7|853.2|853.6|853.2|853.7|853.2|853.6|853.2|0
1630398900000|2021-08-31 08:35:00|853.7||853.7||853.7||853.7||0
1630398910000|2021-08-31 08:35:10|853.6||853.6||853.6||853.6||0
1630398930000|2021-08-31 08:35:30|853.7|853.3|853.7|853.2|853.7|853.4|853.7|853.2|0
1630398940000|2021-08-31 08:35:40|853.6|853.1|853.3|852.8|853.6|853.1|853.3|852.7|0
1630398960000|2021-08-31 08:36:00|853.2|852.6|853.1|852.3|853.2|852.6|853.1|852.3|0
1630398970000|2021-08-31 08:36:10|853.2|852.4|853|852.4|853.2|852.4|853|852.4|0
1630398990000|2021-08-31 08:36:30|852.9|852.3|852.7|852.3|852.9|852.3|852.7|852.3|0
1630399000000|2021-08-31 08:36:40|852.6|852.1|852.5|851.9|852.6|852.1|852.5|851.8|0
1630399010000|2021-08-31 08:36:50|852.6||852.5||852.6||852.5||0
1630399040000|2021-08-31 08:37:20|852.4|851.8|852.4|851.8|852.4|851.8|852.4|851.7|0
1630399050000|2021-08-31 08:37:30||851.7||851.7||851.7||851.5|0
1630399070000|2021-08-31 08:37:50|852.2|851.5|851.4|850.8|852.2|851.5|851|850.6|0
1630399080000|2021-08-31 08:38:00||850.7||850.8||850.8||850.7|0
1630399090000|2021-08-31 08:38:10|851.3|850.7|851.1|850.6|851.3|850.7|851.1|850.6|0
1630399120000|2021-08-31 08:38:40||850.7||850.7||850.7||850.7|0
1630399130000|2021-08-31 08:38:50|851.2|851.1|851.5|851.3|851.5|851.3|851.2|851.1|0
1630399180000|2021-08-31 08:39:40|851.4|851.1|851.5|851.1|851.5|851.2|851.3|851.1|0
1630399190000|2021-08-31 08:39:50|851.4||851.4||851.4||851.4||0
1630399220000|2021-08-31 08:40:20|851.3|851|851.4|850.8|851.4|851|851.1|850.6|0
1630399240000|2021-08-31 08:40:40||850.9||850.7||850.9||850.7|0
1630399260000|2021-08-31 08:41:00||850.8||850.8||850.8||850.8|0
1630399270000|2021-08-31 08:41:10||850.7||850.6||850.7||850.6|0
1630399280000|2021-08-31 08:41:20|851.3|850.7|850.5|850.3|851.3|850.7|850.5|850.3|0
1630399290000|2021-08-31 08:41:30|850.4|850.1|850.4|850|850.4|850.1|850.4|850|0
1630399300000|2021-08-31 08:41:40|850.5||850.4||850.5||850.4||0
1630399310000|2021-08-31 08:41:50||850.1||850.1||850.1||850.1|0
1630399320000|2021-08-31 08:42:00||850||850||850.1||850|0
1630399330000|2021-08-31 08:42:10|850.6|850.5|851|850.6|851.2|850.6|850.4|850.2|0
1630399340000|2021-08-31 08:42:20|850.9|850.4|850.9|850.2|850.9|850.4|850.7|850.2|0
1630399360000|2021-08-31 08:42:40|850.8|850.3|850.9|850.4|850.9|850.4|850.8|850.2|0
1630399370000|2021-08-31 08:42:50|850.8|850.3|850.8|850.2|850.8|850.3|850.8|850.2|0
1630399390000|2021-08-31 08:43:10|850.7|850.1|850.6|850.2|850.7|850.3|850.6|850|0
1630399400000|2021-08-31 08:43:20|850.5|850|850.3|850|850.5|850|850.3|850|0
1630399420000|2021-08-31 08:43:40|850.2|849.8|850.3|850|850.5|850.3|850|849.6|0
1630399430000|2021-08-31 08:43:50||849.9||850||850||849.9|0
1630399440000|2021-08-31 08:44:00|850.4|850.1|850.6|850.2|850.6|850.4|850.4|850.1|0
1630399450000|2021-08-31 08:44:10|850.5||850.5||850.5||850.5||0
1630399460000|2021-08-31 08:44:20|850.4|850.1|850.5|850|850.5|850.1|850.3|849.9|0
1630399470000|2021-08-31 08:44:30|850.4|849.9|850.3|849.9|850.4|849.9|850.3|849.9|0
1630399480000|2021-08-31 08:44:40|850.2|849.8|849.9|849.6|850.2|849.8|849.9|849.6|0
1630399500000|2021-08-31 08:45:00|850|849.7|850.4|849.9|850.4|850|850|849.7|0
1630399520000|2021-08-31 08:45:20|850.3|849.8|850.2|849.8|850.3|849.8|850.2|849.8|0
1630399530000|2021-08-31 08:45:30|850.3|849.9|850.3|849.9|850.3|849.9|850.3|849.9|0
1630399560000|2021-08-31 08:46:00|850.1||850.2||850.3||850.1||0
1630399570000|2021-08-31 08:46:10|850.3||850.3||850.3||850.3||0
1630399580000|2021-08-31 08:46:20|850.2||850.2||850.2||850.2||0
1630399590000|2021-08-31 08:46:30||850||850||850||850|0
1630399600000|2021-08-31 08:46:40|850.3|850.1|850.2|850.1|850.4|850.3|850.2|850.1|0
1630399610000|2021-08-31 08:46:50|850.4|850.2|851|850.6|851.1|850.6|850.4|850.2|0
1630399620000|2021-08-31 08:47:00|851.2|850.7|851.5|851.1|851.5|851.1|851.2|850.7|0
1630399630000|2021-08-31 08:47:10||851.2||851.1||851.2||851.1|0
1630399640000|2021-08-31 08:47:20|851.4|851.2|851.4|851.1|851.4|851.2|851.4|851.1|0
1630399650000|2021-08-31 08:47:30|851.3|851|851.4|850.8|851.4|851|851.2|850.8|0
1630399660000|2021-08-31 08:47:40||850.9||851.2||851.2||850.9|0
1630399680000|2021-08-31 08:48:00|851.5|851.3|852.1|851.5|852.2|851.6|851.5|851.3|0
1630399700000|2021-08-31 08:48:20|852||852.1||852.1||851.8||0
1630399710000|2021-08-31 08:48:30|852.2|851.6|852.1|851.6|852.2|851.6|852.1|851.6|0
1630399720000|2021-08-31 08:48:40|852|851.5|851.9|851.5|852|851.5|851.9|851.5|0
1630399740000|2021-08-31 08:49:00|851.8|851.4|851.5|851|851.8|851.4|851.4|851|0
1630399750000|2021-08-31 08:49:10|851.4||851.4||851.4||851.4||0
1630399760000|2021-08-31 08:49:20|851.5|851.1|851.6|851.1|851.6|851.1|851.1|851|0
1630399770000|2021-08-31 08:49:30|851.7|851.2|851.9|851.3|851.9|851.5|851.4|851.2|0
1630399790000|2021-08-31 08:49:50|851.8|851.2|851.7|851|851.8|851.2|851.7|851|0
1630399800000|2021-08-31 08:50:00|851.6|851.1|851.6|851.1|851.7|851.2|851.5|851|0
1630399820000|2021-08-31 08:50:20|851.7|851.2|851.7|851.2|851.8|851.6|851.7|851.2|0
1630399830000|2021-08-31 08:50:30||851.1||851.1||851.2||851.1|0
1630399840000|2021-08-31 08:50:40|851.4|851|851.4|851|851.4|851|851.3|851|0
1630399850000|2021-08-31 08:50:50|851.5|851.1|853|852.4|853|852.4|851.5|851.1|0
1630399860000|2021-08-31 08:51:00|852.9|852.3|852.8|852.4|853.2|852.4|852.4|852.3|0
1630399870000|2021-08-31 08:51:10|852.7|852.3|852.7|852.2|852.7|852.3|852.3|852.1|0
1630399880000|2021-08-31 08:51:20|852.8|852.3|852.8|852.3|852.8|852.3|852.3|852.1|0
1630399890000|2021-08-31 08:51:30|852.3|852.2|852.6|852|852.8|852.3|852.3|852|0
1630399900000|2021-08-31 08:51:40||852.1||852.1||852.1||852.1|0
1630399910000|2021-08-31 08:51:50|852.1|852|852.4|852|852.6|852.1|852.1|852|0
1630399920000|2021-08-31 08:52:00|852|851.9|852.5|852.2|852.5|852.2|852|851.9|0
1630399930000|2021-08-31 08:52:10|852.1|852.1|852.1|852|852.1|852.1|852.1|852|0
1630399940000|2021-08-31 08:52:20|852|851.9|852|851.9|852|851.9|852|851.9|0
1630399960000|2021-08-31 08:52:40|851.9|851.8|852.6|852.1|852.6|852.1|851.9|851.5|0
1630399970000|2021-08-31 08:52:50||852||852||852.1||852|0
1630399990000|2021-08-31 08:53:10||852.1||852||852.1||852|0
1630400000000|2021-08-31 08:53:20|852.7|852.2|852.7|852.2|852.8|852.2|852.7|852.2|0
1630400010000|2021-08-31 08:53:30|852.8|852.3|853.4|853|853.6|853.2|852.8|852.3|0
1630400020000|2021-08-31 08:53:40|853.5|852.9|853.9|853.4|854|853.5|853.5|852.9|0
1630400030000|2021-08-31 08:53:50|854|853.5|854|853.5|854|853.5|854|853.5|0
1630400050000|2021-08-31 08:54:10|853.9|853.4|853.5|853.4|854|853.5|853.5|853.4|0
1630400060000|2021-08-31 08:54:20|853.7|853.5|853.9|853.4|853.9|853.5|853.5|853.4|0
1630400080000|2021-08-31 08:54:40|853.8|853.2|853.8|853.3|853.8|853.3|853.6|852.9|0
1630400100000|2021-08-31 08:55:00|853.7|853.4|853.8|853.4|853.8|853.4|853.7|853.4|0
1630400110000|2021-08-31 08:55:10|853.9|853.5|853.9|853.4|854|853.8|853.9|853.4|0
1630400120000|2021-08-31 08:55:20|854||853.9||854||853.9||0
1630400130000|2021-08-31 08:55:30|854|853.5|854.1|853.6|854.2|853.6|853.9|853.5|0
1630400140000|2021-08-31 08:55:40|854||853.9||854||853.9||0
1630400160000|2021-08-31 08:56:00|853.8|853.5|853.8|853.5|853.8|853.5|853.8|853.5|0
1630400190000|2021-08-31 08:56:30|853.7|853.4|853.6|853.4|854.1|853.6|853.6|853.3|0
1630400200000|2021-08-31 08:56:40|853.8|853.5|854.2|853.6|854.2|853.6|853.8|853.5|0
1630400210000|2021-08-31 08:56:50||853.8||853.8||853.8||853.8|0
1630400220000|2021-08-31 08:57:00|854.4|853.9|854.6|854.1|854.8|854.1|854.4|853.9|0
1630400230000|2021-08-31 08:57:10|854.7||854.8||854.8||854.7||0
1630400240000|2021-08-31 08:57:20|854.7||854.7||854.7||854.7||0
1630400260000|2021-08-31 08:57:40|854.6|854|854.5|853.7|854.6|854|854.5|853.7|0
1630400270000|2021-08-31 08:57:50|854.6|853.8|854.6|854.1|854.6|854.1|854.6|853.8|0
1630400340000|2021-08-31 08:59:00|854.8|854.6|855.1|854.9|855.6|855|854.8|854.6|0
1630400360000|2021-08-31 08:59:20|855|854.7|854.7|854.1|855|854.8|854.3|853.9|0
1630400370000|2021-08-31 08:59:30||854.2||854.2||854.2||854.2|0
1630400380000|2021-08-31 08:59:40||854.1||854.2||854.2||854.1|0
1630400390000|2021-08-31 08:59:50|854.6|854.1|854.6|854.1|854.6|854.1|854.6|854.1|0
1630400400000|2021-08-31 09:00:00|854.7|854.2|854.8|854.5|854.8|854.5|854.7|854.2|0
1630400410000|2021-08-31 09:00:10|855|854.6|855.4|855|855.8|855|855|854.6|0
1630400430000|2021-08-31 09:00:30|855.3|854.8|855.5|855.1|855.5|855.1|855.1|854.8|0
1630400440000|2021-08-31 09:00:40|855.4|854.9|855.3|854.9|855.5|855|855.3|854.9|0
1630400450000|2021-08-31 09:00:50|855.2|854.8|855.3|854.8|855.3|854.9|855|854.8|0
1630400460000|2021-08-31 09:01:00|854.8|854.7|855.1|854.7|855.3|855|854.8|854.6|0
1630400470000|2021-08-31 09:01:10|855.2|854.9|855.2|854.8|855.3|855|855.2|854.7|0
1630400480000|2021-08-31 09:01:20|854.8|854.7|855.2|855|855.3|855|854.8|854.7|0
1630400490000|2021-08-31 09:01:30|855|854.9|855|854.9|855|854.9|855|854.7|0
1630400500000|2021-08-31 09:01:40|854.9|854.8|854.9|854.3|854.9|854.9|854.8|854.3|0
1630400520000|2021-08-31 09:02:00|854.8|854.2|854.7|854.1|854.8|854.4|854.7|854.1|0
1630400550000|2021-08-31 09:02:30||854.2||854.2||854.2||854.2|0
1630400630000|2021-08-31 09:03:50|854.6|854.1|854.6|854.2|854.6|854.2|854.6|854.1|0
1630400640000|2021-08-31 09:04:00|854.5|854.1|854.6|854|854.6|854.2|854.2|853.9|0
1630400650000|2021-08-31 09:04:10|854.4||854.4||854.4||854.4||0
1630400660000|2021-08-31 09:04:20|854.6|854.1|854.6|854.3|855|854.5|854.6|854.1|0
1630400700000|2021-08-31 09:05:00|854.8|854.4|855.9|855.4|856|855.4|854.6|854.4|0
1630400710000|2021-08-31 09:05:10|856|855.5|855.7|855.2|856|855.5|855.4|855.2|0
1630400720000|2021-08-31 09:05:20|855.8|855.3|855.6|855.2|856.6|856|855.6|855.2|0
1630400750000|2021-08-31 09:05:50|855.5|855.1|855.6|855.1|855.9|855.8|855.5|855.1|0
1630400760000|2021-08-31 09:06:00|855.5||855.4||855.5||855.4||0
1630400770000|2021-08-31 09:06:10|855.3||855.3||855.3||855.3||0
1630400790000|2021-08-31 09:06:30|855.4||855.3||855.4||855.3||0
1630400800000|2021-08-31 09:06:40|855.2|855|854.8|854.3|855.2|855|854.8|854.3|0
1630400810000|2021-08-31 09:06:50|854.9|854.4|855.4|855|855.6|855.1|854.9|854.4|0
1630400820000|2021-08-31 09:07:00|855.5|855.1|856|855.1|856|855.1|855.5|855.1|0
1630400830000|2021-08-31 09:07:10|855.9|855|855.9|855.1|855.9|855.1|855.9|855|0
1630400850000|2021-08-31 09:07:30|855.8|855.2|855.7|855.1|855.8|855.2|855.7|855.1|0
1630400860000|2021-08-31 09:07:40|855.6|855|855.3|854.7|855.6|855.1|854.9|854.4|0
1630400870000|2021-08-31 09:07:50|855.2|855.1|854.8|854.5|855.3|855.1|854.8|854.4|0
1630400880000|2021-08-31 09:08:00|855|854.6|854.8|854.7|855.5|855|854.7|854.6|0
1630400890000|2021-08-31 09:08:10|854.9|854.8|855.5|854.9|855.5|854.9|854.9|854.8|0
1630400900000|2021-08-31 09:08:20|855.4|854.8|855.3|854.8|855.4|855|854.8|854.7|0
1630400910000|2021-08-31 09:08:30|855.2||855.2||855.2||855.2||0
1630400920000|2021-08-31 09:08:40|855|854.7|855|854.7|855|854.7|854.9|854.7|0
1630400940000|2021-08-31 09:09:00|854.9|854.6|854.9|854.5|854.9|854.6|854.6|854.2|0
1630400960000|2021-08-31 09:09:20|854.8|854.3|854.7|854.2|854.8|854.3|854.6|854.2|0
1630400970000|2021-08-31 09:09:30|854.6||854.5||854.6||854.5||0
1630400980000|2021-08-31 09:09:40|854.6||854.6||854.6||854.6||0
1630400990000|2021-08-31 09:09:50|854.7|854.3|854.7|854.6|854.7|854.6|854.7|854.3|0
1630401000000|2021-08-31 09:10:00|854.9|854.7|854.9|854.6|855|854.7|854.9|854.6|0
1630401030000|2021-08-31 09:10:30|855|854.7|855|854.8|855|854.8|855|854.7|0
1630401040000|2021-08-31 09:10:40|855.2|854.9|855|854.7|855.2|855|855|854.7|0
1630401050000|2021-08-31 09:10:50|854.9|854.6|854.8|854.6|854.9|854.6|854.8|854.6|0
1630401060000|2021-08-31 09:11:00|854.9|854.7|855|854.6|855|854.7|854.9|854.6|1500
1630401080000|2021-08-31 09:11:20|854.9||854.9||855||854.8||0
1630401090000|2021-08-31 09:11:30|855|854.7|855|854.6|855|854.8|854.8|854.6|1900
1630401100000|2021-08-31 09:11:40|854.9||855||855||854.9||197
1630401110000|2021-08-31 09:11:50|855.1|854.7|855|854.6|855.3|855|854.9|854.6|6164
1630401120000|2021-08-31 09:12:00|854.9|854.5|854.5|854.4|855|854.6|854.5|854.4|2203
1630401130000|2021-08-31 09:12:10|854.4|854.2|854.5|854.3|854.5|854.3|854.4|854.2|1423
1630401150000|2021-08-31 09:12:30|854.6|854.2|854.9|854.4|855.1|854.6|854.5|854.2|5837
1630401160000|2021-08-31 09:12:40|854.8||854.8||854.8||854.8||0
1630401170000|2021-08-31 09:12:50|854.5|854.3|854.5|854.3|854.5|854.3|854.5|854.3|0
1630401180000|2021-08-31 09:13:00|854.7|854.4|855|854.4|855.1|854.5|854.7|854.3|615
1630401190000|2021-08-31 09:13:10|854.9||854.9||854.9||854.9||0
1630401200000|2021-08-31 09:13:20|854.5|854.5|854.9|854.4|854.9|854.5|854.5|854.4|666
1630401210000|2021-08-31 09:13:30|855||855||855||855||0
1630401220000|2021-08-31 09:13:40|854.5|854.5|854.9|854.4|855|854.5|854.5|854.4|822
1630401230000|2021-08-31 09:13:50|855|854.5|854.8|854.4|855|854.5|854.8|854.4|1901
1630401240000|2021-08-31 09:14:00|854.9|854.5|854.8|854.4|854.9|854.5|854.5|854.3|1047
1630401250000|2021-08-31 09:14:10|854.7|854.5|854.8|854.4|854.8|854.5|854.7|854.3|784
1630401260000|2021-08-31 09:14:20|854.5|854.5|854.8|854.5|854.8|854.5|854.5|854.4|826
1630401270000|2021-08-31 09:14:30|854.7|854.4|854.8|854.4|854.8|854.4|854.7|854.4|543
1630401280000|2021-08-31 09:14:40|854.7|854.3|854.4|854.2|854.7|854.3|854.4|854.2|2969
1630401300000|2021-08-31 09:15:00|854.5|854.3|854.5|854.2|854.5|854.3|854.5|854.2|1268
1630401320000|2021-08-31 09:15:20|854.6|854.3|854.3|854.2|854.6|854.3|854.3|854.2|2096
1630401330000|2021-08-31 09:15:30|854.5|854.3|854.5|854.3|854.5|854.3|854.5|854.3|518
1630401340000|2021-08-31 09:15:40|854.4|854.4|854.4|854.3|854.4|854.4|854.4|854.3|20
1630401350000|2021-08-31 09:15:50|854.5|854.2|854.5|854.2|854.5|854.2|854.4|854.2|525
1630401360000|2021-08-31 09:16:00|854.4|854.1|853.6|853.3|854.5|854.2|853.5|853.3|39730
1630401370000|2021-08-31 09:16:10|853.5|853.4|853.5|853.2|853.5|853.4|853.4|853|2495
1630401380000|2021-08-31 09:16:20|853.4|853.1|852.8|852.4|853.4|853.1|852.6|852.1|20323
1630401390000|2021-08-31 09:16:30|852.7||852.7||852.7||852.6||270
1630401400000|2021-08-31 09:16:40|852.6|852.3|852.5|852|852.6|852.3|852.4|852|358
1630401410000|2021-08-31 09:16:50||852.1||852||852.1||852|284
1630401420000|2021-08-31 09:17:00|852.6|852.1|852.4|852|852.7|852.3|852.4|852|1016
1630401430000|2021-08-31 09:17:10|852.3|852.1|852.4|852.1|852.4|852.1|852.3|852.1|309
1630401440000|2021-08-31 09:17:20||852||852||852||852|228
1630401450000|2021-08-31 09:17:30|852.3|851.9|851.9|851.6|852.3|851.9|851.6|851.3|12695
1630401460000|2021-08-31 09:17:40|852|851.7|852|851.6|852.2|851.8|852|851.6|352
1630401470000|2021-08-31 09:17:50|852.1|851.7|852.2|851.9|852.2|852|852|851.7|1283
1630401480000|2021-08-31 09:18:00|852.1|851.8|852|851.7|852.1|851.8|852|851.7|542
1630401490000|2021-08-31 09:18:10|851.9|851.6|851.9|851.6|851.9|851.6|851.9|851.6|903
1630401500000|2021-08-31 09:18:20|851.8|851.4|851.6|851.3|851.8|851.4|851.5|851.3|551
1630401510000|2021-08-31 09:18:30|851.5|851.2|852.4|852|852.6|852|851.3|851|3093
1630401520000|2021-08-31 09:18:40|852.3|851.9|852.4|851.9|852.4|852|852.3|851.9|471
1630401530000|2021-08-31 09:18:50|852.3|851.8|852|851.4|852.3|851.8|851.9|851.2|4401
1630401540000|2021-08-31 09:19:00|851.9|851.3|851.2|850.6|851.9|851.3|851.2|850.6|3098
1630401550000|2021-08-31 09:19:10||850.5||850.5||850.5||850.4|461
1630401560000|2021-08-31 09:19:20|851.1|850.4|850.9|850.4|851.1|850.5|850.9|850.3|507
1630401570000|2021-08-31 09:19:30|851.1|850.5|851.2|851|851.2|851|851|850.5|884
1630401580000|2021-08-31 09:19:40|851.1|850.8|851|850.7|851.2|850.8|851|850.6|1168
1630401590000|2021-08-31 09:19:50|850.9|850.6|850.7|850.2|850.9|850.6|850.7|850.2|251
1630401600000|2021-08-31 09:20:00|850.6|850.1|850.7|850.5|850.7|850.5|850.6|850.1|1163
1630401610000|2021-08-31 09:20:10|851|850.6|850.7|850.3|851|850.6|850.7|850.3|1654
1630401640000|2021-08-31 09:20:40|850.6|850.2|850.5|850.2|850.6|850.2|850.5|850|405
1630401650000|2021-08-31 09:20:50|850.4|850|850.5|850|850.5|850.1|850.3|850|326
1630401660000|2021-08-31 09:21:00|850.4|849.9|850.2|849.8|850.4|850|850|849.8|17221
1630401670000|2021-08-31 09:21:10|850.1|849.7|850|849.3|850.1|849.7|850|849.2|738
1630401680000|2021-08-31 09:21:20|850.1|849.4|850.5|850.2|850.6|850.2|850.1|849.4|2603
1630401710000|2021-08-31 09:21:50|850.4|850.3|850.5|850.3|850.5|850.3|850.4|850.2|716
1630401730000|2021-08-31 09:22:10|850.6|850.2|851|850.5|851.2|850.6|850.6|850.2|799
1630401740000|2021-08-31 09:22:20|850.9||851||851.1||850.9||0
1630401750000|2021-08-31 09:22:30|851.1|850.6|851.1|850.5|851.4|851|850.9|850.5|1051
1630401760000|2021-08-31 09:22:40|851||851||851||851||0
1630401780000|2021-08-31 09:23:00|||||||||233
1630401790000|2021-08-31 09:23:10||850.6||850.6||850.6||850.6|248
1630401800000|2021-08-31 09:23:20|850.9|850.5|850.9|850.5|850.9|850.5|850.9|850.5|0
1630401810000|2021-08-31 09:23:30|850.8|850.3|850.7|850.2|850.8|850.3|850.6|850.2|378
1630401820000|2021-08-31 09:23:40|850.6||850.5||850.6||850.4||4404
1630401830000|2021-08-31 09:23:50|850.6|850.3|850.5|850.3|850.6|850.3|850.5|850.3|324
1630401840000|2021-08-31 09:24:00|850.4|850.2|850.5|850.2|850.5|850.2|850.3|850.2|2530
1630401850000|2021-08-31 09:24:10|850.4|850.3|850.6|850.3|850.9|850.5|850.4|850.3|3428
1630401860000|2021-08-31 09:24:20|850.8|850.4|851|850.5|851|850.6|850.8|850.4|1008
1630401870000|2021-08-31 09:24:30|850.9||850.9||850.9||850.9||450
1630401920000|2021-08-31 09:25:20|850.8|850.3|850.7|850.2|850.8|850.3|850.7|850.2|61
1630401930000|2021-08-31 09:25:30|||||||||535
1630401970000|2021-08-31 09:26:10|850.6|850.3|850.4|850.2|850.6|850.3|850.3|850.2|770
1630401980000|2021-08-31 09:26:20|850.6|850.3|850.9|850.8|851.4|850.9|850.6|850.3|4043
1630401990000|2021-08-31 09:26:30|851.2|850.9|851.4|851|851.4|851|851.2|850.9|3
1630402000000|2021-08-31 09:26:40|851.6|851.1|851.6|851.4|851.7|851.4|851.6|851.1|466
1630402020000|2021-08-31 09:27:00|852.4|851.5|852.6|852.2|852.8|852.2|852.4|851.5|5529
1630402030000|2021-08-31 09:27:10|852.5|852.1|852.5|852|852.5|852.1|852.5|851.8|34
1630402040000|2021-08-31 09:27:20|852.6||852.5||852.6||852.5||0
1630402050000|2021-08-31 09:27:30|852.4|851.8|852.1|851.7|852.4|851.9|852.1|851.7|466
1630402080000|2021-08-31 09:28:00|852|851.6|851.7|851.2|852|851.7|851.7|851.2|2693
1630402090000|2021-08-31 09:28:10|851.8|851.1|852|851.2|852|851.2|851.7|851|1400
1630402100000|2021-08-31 09:28:20|851.7||851.7||851.7||851.7||0
1630402120000|2021-08-31 09:28:40|851.6|851.1|851.6|851|851.6|851.1|851.6|851|0
1630402130000|2021-08-31 09:28:50|851.5||851.4||851.5||851.4||235
1630402150000|2021-08-31 09:29:10|851.3|850.9|851.2|850.6|851.3|850.9|851.2|850.6|100
1630402160000|2021-08-31 09:29:20||850.7||850.7||850.7||850.7|448
1630402180000|2021-08-31 09:29:40|851.1||851.1||851.1||851.1||0
1630402190000|2021-08-31 09:29:50||850.6||850.7||850.7||850.6|261
1630402200000|2021-08-31 09:30:00|851|850.6|850.9|850.6|851|850.7|850.9|850.6|1730
1630402220000|2021-08-31 09:30:20|850.8|850.5|850.8|850.5|850.8|850.5|850.8|850.5|468
1630402230000|2021-08-31 09:30:30|851|850.6|851.1|851|851.1|851|851|850.6|1911
1630402240000|2021-08-31 09:30:40|851|850.8|851.1|850.6|851.1|850.8|851|850.6|547
1630402250000|2021-08-31 09:30:50|851.2|850.7|851.6|851.1|851.8|851.1|851.2|850.7|1291
1630402270000|2021-08-31 09:31:10|851.7|851.6|852.9|852.4|852.9|852.4|851.7|851.6|2419
1630402310000|2021-08-31 09:31:50|853|852.9|853.1|852.9|853.3|852.9|852.9|852.5|5380
1630402320000|2021-08-31 09:32:00|853|852.7|853.1|852.7|853.1|852.7|852.8|852.6|4728
1630402340000|2021-08-31 09:32:20|853|852.6|853|852.6|853.1|852.6|853|852.6|268
1630402350000|2021-08-31 09:32:30|852.9|852.5|852.6|852.4|852.9|852.5|852.4|851.9|5646
1630402360000|2021-08-31 09:32:40|852.5||852.5||852.5||852.5||325
1630402370000|2021-08-31 09:32:50|852.6|852.5|852.6|852.4|852.7|852.5|852.6|852.4|580
1630402380000|2021-08-31 09:33:00|852.5|852.2|852.4|851.9|852.5|852.2|852.4|851.9|41
1630402390000|2021-08-31 09:33:10|852.3||852.3||852.3||852.3||0
1630402400000|2021-08-31 09:33:20|852.2|851.7|852.2|851.6|852.2|851.8|852.2|851.6|229
1630402410000|2021-08-31 09:33:30||851.7||851.7||851.7||851.7|0
1630402420000|2021-08-31 09:33:40||851.6||851.7||851.7||851.6|482
1630402460000|2021-08-31 09:34:20||851.6||851.7||851.7||851.6|466
1630402480000|2021-08-31 09:34:40|852.1|851.6|852.1|851.7|852.1|851.7|852.1|851.6|306
1630402490000|2021-08-31 09:34:50|852|851.6|852|851.6|852|851.6|852|851.6|466
1630402520000|2021-08-31 09:35:20||851.7||851.7||851.7||851.6|470
1630402530000|2021-08-31 09:35:30|852.1|851.8|852.2|851.8|852.6|852.1|852.1|851.7|2333
1630402540000|2021-08-31 09:35:40||852||852||852||852|0
1630402560000|2021-08-31 09:36:00|852.4|852.1|852.9|852.4|852.9|852.4|852.4|852.1|1008
1630402570000|2021-08-31 09:36:10|852.8|852.3|852.6|852|852.8|852.3|852.4|852|450
1630402580000|2021-08-31 09:36:20||852.1||852.1||852.1||852.1|0
1630402590000|2021-08-31 09:36:30|852.4|852|852.4|852|852.4|852|852.4|852|0
1630402600000|2021-08-31 09:36:40||852.1||852.1||852.1||852.1|0
1630402610000|2021-08-31 09:36:50|852.3|852|852.4|852|852.4|852|852.3|852|1185
1630402630000|2021-08-31 09:37:10|852.3|851.9|852.2|851.9|852.3|851.9|852.2|851.9|369
1630402640000|2021-08-31 09:37:20|852.1|851.8|852.2|851.9|852.2|852|851.9|851.6|2223
1630402660000|2021-08-31 09:37:40|852.1|851.7|852.1|851.6|852.1|851.7|852.1|851.6|0
1630402670000|2021-08-31 09:37:50||851.7||851.7||851.7||851.7|0
1630402680000|2021-08-31 09:38:00|||||||||129
1630402690000|2021-08-31 09:38:10|852|851.8|851.6|851.1|852|851.9|851.4|851.1|4213
1630402700000|2021-08-31 09:38:20|851.5|851.2|851.8|851.4|851.8|851.4|851.5|851.2|430
1630402710000|2021-08-31 09:38:30|851.7|851.2|851.6|851.1|851.8|851.2|851.6|851.1|329
1630402730000|2021-08-31 09:38:50||851.2||851.3||851.3||851.2|481
1630402740000|2021-08-31 09:39:00|851.4|851.2|851.4|851|851.4|851.2|851.4|851|0
1630402750000|2021-08-31 09:39:10||851.1||851.1||851.1||851.1|0
1630402760000|2021-08-31 09:39:20|851.3|851|851.1|850.6|851.3|851|851|850.6|888
1630402780000|2021-08-31 09:39:40|||||||||662
1630402800000|2021-08-31 09:40:00|851|850.7|851.1|850.7|851.1|850.7|851|850.6|0
1630402810000|2021-08-31 09:40:10|851|850.6|850.8|850.5|851|850.6|850.8|850.5|1388
1630402820000|2021-08-31 09:40:20|850.7|850.4|850.6|850.2|850.8|850.4|850.6|850.2|5746
1630402830000|2021-08-31 09:40:30|850.7||850.7||850.7||850.7||0
1630402840000|2021-08-31 09:40:40|850.6||850.6||850.6||850.6||225
1630402850000|2021-08-31 09:40:50|850.5|850|850.8|850.6|851.3|850.8|850|849.8|17663
1630402860000|2021-08-31 09:41:00|851.1|850.7|851.4|851|851.4|851.3|851.1|850.7|255
1630402870000|2021-08-31 09:41:10|851.3|850.9|851.3|850.9|851.3|850.9|851.2|850.9|0
1630402890000|2021-08-31 09:41:30||850.8||850.6||850.8||850.5|0
1630402900000|2021-08-31 09:41:40|851.2|850.5|850.4|850.1|851.2|850.5|850.4|850.1|1313
1630402940000|2021-08-31 09:42:20|850.3|849.9|849.9|849.5|850.3|849.9|849.8|849.4|1545
1630402950000|2021-08-31 09:42:30|849.8|849.6|850|849.8|850|849.9|849.8|849.6|707
1630402970000|2021-08-31 09:42:50|849.9|849.6|849.9|849.3|849.9|849.6|849.7|849.3|481
1630402980000|2021-08-31 09:43:00|849.8|849.2|849.7|849.5|849.8|849.5|849.6|849.1|1035
1630402990000|2021-08-31 09:43:10|849.6|849.4|849.6|849.2|849.7|849.4|849.5|849.2|1970
1630403010000|2021-08-31 09:43:30|849.5||849.4||849.5||849.4||0
1630403020000|2021-08-31 09:43:40|||||||||812
1630403040000|2021-08-31 09:44:00|849.5|849.3|849.5|849.3|849.5|849.4|849.5|849.3|1022
1630403050000|2021-08-31 09:44:10||849.2||849.2||849.2||849.2|0
1630403060000|2021-08-31 09:44:20|849.6|849.3|849.7|849.4|849.7|849.5|849.6|849.3|1029
1630403070000|2021-08-31 09:44:30|849.6|849.3|849.6|849.2|849.6|849.3|849.6|849.2|20
1630403080000|2021-08-31 09:44:40|849.5|849.3|849.5|849.3|849.5|849.3|849.5|849.3|0
1630403090000|2021-08-31 09:44:50|||||||||4
1630403110000|2021-08-31 09:45:10||849.4||849.3||849.4||849.3|1250
1630403140000|2021-08-31 09:45:40|849.4||849.4||849.5||849.4||4168
1630403180000|2021-08-31 09:46:20|849.5|849.4|849.4|849.3|849.5|849.4|849.4|849.3|100
1630403190000|2021-08-31 09:46:30|849.5|849.4|849.8|849.6|850|849.6|849.5|849.4|1824
1630403200000|2021-08-31 09:46:40|850|849.7|849.9|849.6|850|849.8|849.9|849.6|528
1630403210000|2021-08-31 09:46:50|849.8|849.5|849.8|849.4|849.9|849.5|849.7|849.4|100
1630403220000|2021-08-31 09:47:00||849.5||849.5||849.5||849.5|0
1630403230000|2021-08-31 09:47:10|849.7|849.4|849.7|849.3|849.7|849.4|849.7|849.3|0
1630403250000|2021-08-31 09:47:30|849.6||849.7||849.7||849.6||0
1630403260000|2021-08-31 09:47:40|849.6||849.6||849.6||849.6||0
1630403270000|2021-08-31 09:47:50|849.7||849.6||849.7||849.6||0
1630403290000|2021-08-31 09:48:10|849.7|849.6|850|849.7|850|849.8|849.7|849.6|1137
1630403300000|2021-08-31 09:48:20|849.9|849.8|849.7|849.3|850|849.9|849.6|849.3|16851
1630403350000|2021-08-31 09:49:10|849.6||849.5||849.6||849.4||3501
1630403370000|2021-08-31 09:49:30|849.4||849.5||849.5||849.4||1335
1630403380000|2021-08-31 09:49:40|849.4|849.2|849.3|849.2|849.4|849.3|849.3|849.2|1360
1630403390000|2021-08-31 09:49:50||849.1||849.1||849.1||849.1|188
1630403430000|2021-08-31 09:50:30|849.4|849.2|849.3|849.1|849.4|849.2|849.3|849.1|716
1630403440000|2021-08-31 09:50:40|849.2|849|849.1|849|849.2|849|849.1|849|1200
1630403450000|2021-08-31 09:50:50|849|848.9|849|848.7|849|848.9|848.9|848.7|557
1630403460000|2021-08-31 09:51:00|848.9|848.6|849|848.5|849.1|848.7|848.9|848.5|1500
1630403470000|2021-08-31 09:51:10|849.1|848.7|849|848.7|849.1|848.7|849|848.7|0
1630403480000|2021-08-31 09:51:20||848.6||848.6||848.6||848.5|0
1630403510000|2021-08-31 09:51:50|849.1|848.7|849.1|848.9|849.1|848.9|849.1|848.7|338
1630403520000|2021-08-31 09:52:00|849.3|849|849.3|848.9|849.3|849|849.3|848.8|534
1630403530000|2021-08-31 09:52:10||849||849||849||849|0
1630403540000|2021-08-31 09:52:20||849.1||849.1||849.1||849.1|0
1630403560000|2021-08-31 09:52:40|849.4|849.2|849.4|849.2|849.4|849.2|849.4|849.2|1084
1630403570000|2021-08-31 09:52:50|849.6|849.3|849.6|849.3|849.6|849.4|849.6|849.3|538
1630403590000|2021-08-31 09:53:10|849.5|849.2|849.4|849.2|849.5|849.2|849.4|849.2|0
1630403670000|2021-08-31 09:54:30|849.3||849.4||849.4||849.3||150
1630403690000|2021-08-31 09:54:50|849.5|849.3|849.4|849.2|849.5|849.3|849.3|849.2|2108
1630403700000|2021-08-31 09:55:00|849.3||849.4||849.4||849.3||3975
1630403730000|2021-08-31 09:55:30|849.5|849.3|849.5|849.3|849.5|849.3|849.5|849.3|1603
1630403740000|2021-08-31 09:55:40|849.6|849.4|849.6|849.2|849.8|849.6|849.6|849.2|1128
1630403750000|2021-08-31 09:55:50||849.3||849.3||849.3||849.2|0
1630403760000|2021-08-31 09:56:00||849.4||849.4||849.4||849.4|0
1630403780000|2021-08-31 09:56:20|849.5|849.2|849.6|849.2|849.6|849.2|849.5|849.2|193
1630403790000|2021-08-31 09:56:30||849.3||849.3||849.3||849.3|0
1630403800000|2021-08-31 09:56:40|849.8|849.7|849.7|849.4|849.8|849.7|849.7|849.2|7069
1630403810000|2021-08-31 09:56:50|849.6||849.5||849.6||849.5||0
1630403820000|2021-08-31 09:57:00|849.4|849.2|849.3|849.1|849.4|849.2|849.3|849.1|1188
1630403830000|2021-08-31 09:57:10|849.2|849|849.2|848.9|849.2|849|849.2|848.9|0
1630403880000|2021-08-31 09:58:00|849.1|848.8|848.6|848.4|849.1|848.8|848.6|848.4|503
1630403910000|2021-08-31 09:58:30|848.7|848.5|848.8|848.6|848.8|848.7|848.7|848.4|4400
1630403920000|2021-08-31 09:58:40|848.9|848.8|849.2|848.8|849.2|848.8|848.9|848.7|599
1630403940000|2021-08-31 09:59:00|849.1|848.7|848.9|848.4|849.1|849|848.8|848.4|4002
1630403950000|2021-08-31 09:59:10|848.8|848.5|848.7|848.4|848.8|848.5|848.7|848.4|244
1630403960000|2021-08-31 09:59:20|848.6|848.3|848.6|848.3|848.6|848.3|848.6|848.3|0
1630403980000|2021-08-31 09:59:40|848.5||848.5||848.5||848.5||0
1630403990000|2021-08-31 09:59:50|848.6||848.6||848.6||848.6||228
1630404000000|2021-08-31 10:00:00||848.2||848.3||848.3||848.2|295
1630404010000|2021-08-31 10:00:10|848.5|848.2|848.5|848.2|848.5|848.5|848.5|848.2|3
1630404030000|2021-08-31 10:00:30||848.3||848.2||848.3||848.2|50
1630404040000|2021-08-31 10:00:40||848.3||848.3||848.3||848.3|0
1630404080000|2021-08-31 10:01:20|848.6|848.4|848.6|848.4|848.6|848.5|848.5|848.4|1379
1630404090000|2021-08-31 10:01:30|848.5|848.3|848.4|848|848.5|848.3|848.2|848|581
1630404130000|2021-08-31 10:02:10|848.3||848.3||848.3||848.3||0
1630404140000|2021-08-31 10:02:20|848.2|847.8|847.9|847.5|848.2|847.8|847.8|847.5|8476
1630404150000|2021-08-31 10:02:30|848.1|847.6|847.9|847.6|848.1|847.8|847.9|847.6|218
1630404160000|2021-08-31 10:02:40|847.8|847.7|848.3|848|848.3|848|847.8|847.7|1760
1630404180000|2021-08-31 10:03:00|848.2||848.2||848.2||848.2||0
1630404190000|2021-08-31 10:03:10|848.3|848.1|848.3|848.1|848.3|848.1|848.2|848.1|472
1630404200000|2021-08-31 10:03:20|848.4|848.2|848.7|848.2|848.7|848.5|848.4|848.1|1002
1630404210000|2021-08-31 10:03:30|848.6|848.1|848.6|848.1|848.6|848.1|848.6|848|0
1630404220000|2021-08-31 10:03:40||848||848.1||848.1||848|260
1630404240000|2021-08-31 10:04:00|848.7||848.7||848.7||848.7||0
1630404270000|2021-08-31 10:04:30|848.6||848.6||848.6||848.6||270
1630404290000|2021-08-31 10:04:50|848.5||848.6||848.6||848.5||0
1630404320000|2021-08-31 10:05:20|848.5||848.5||848.5||848.5||0
1630404330000|2021-08-31 10:05:30|848.6|848.2|848.5|848.3|848.6|848.4|848.5|848.2|1493
1630404340000|2021-08-31 10:05:40|848.6|848.4|848.9|848.5|848.9|848.6|848.6|848.3|905
1630404350000|2021-08-31 10:05:50|848.8|848.4|848.6|848.2|848.8|848.4|848.6|848.2|604
1630404360000|2021-08-31 10:06:00||848.3||848.2||848.3||848.2|0
1630404370000|2021-08-31 10:06:10|848.5|848.1|848.3|848|848.5|848.1|848.2|848|791
1630404380000|2021-08-31 10:06:20|848.2|847.9|848.1|847.6|848.2|847.9|847.9|847.5|5245
1630404400000|2021-08-31 10:06:40|848||848||848||848||0
1630404410000|2021-08-31 10:06:50||847.7||847.7||847.7||847.7|0
1630404420000|2021-08-31 10:07:00|847.9|847.6|847.7|847.5|847.9|847.6|847.7|847.5|264
1630404430000|2021-08-31 10:07:10|847.6|847.4|847.8|847.3|847.8|847.4|847.5|847.3|100
1630404440000|2021-08-31 10:07:20|847.7|847.4|847.8|847.4|847.8|847.6|847.5|847.3|1908
1630404460000|2021-08-31 10:07:40|847.7||847.7||847.7||847.7||0
1630404470000|2021-08-31 10:07:50|847.6||847.6||847.6||847.6||0
1630404480000|2021-08-31 10:08:00|847.5|847.3|847.6|847.3|847.6|847.3|847.5|847.3|637
1630404500000|2021-08-31 10:08:20|847.7|847.4|847.9|847.7|848.1|847.8|847.7|847.4|3139
1630404510000|2021-08-31 10:08:30|||||||||58
1630404520000|2021-08-31 10:08:40|848|847.8|847.9|847.7|848|847.8|847.9|847.7|1000
1630404530000|2021-08-31 10:08:50|848|847.8|848|847.7|848|847.8|848|847.7|600
1630404550000|2021-08-31 10:09:10|848.1|847.8|848.8|848.1|848.8|848.1|848.1|847.8|1460
1630404560000|2021-08-31 10:09:20|848.9|848.2|848.9|848.4|849|848.4|848.9|848.2|0
1630404570000|2021-08-31 10:09:30|849|848.5|849.3|848.7|849.3|848.7|849|848.5|0
1630404580000|2021-08-31 10:09:40|849.2||849.2||849.2||849.2||0
1630404590000|2021-08-31 10:09:50|849.1||849.1||849.1||849.1||0
1630404600000|2021-08-31 10:10:00|849|848.6|848.4|848|849|848.6|848.4|848|1098
1630404610000|2021-08-31 10:10:10|848.3||848.3||848.3||848.3||61
1630404630000|2021-08-31 10:10:30|848.2|847.8|848.1|847.7|848.2|847.8|848|847.6|259
1630404670000|2021-08-31 10:11:10|848.2|847.8|848.3|848.2|848.5|848.2|848.2|847.8|3135
1630404680000|2021-08-31 10:11:20|848.4|848.3|848.9|848.6|848.9|848.6|848.4|848.3|1178
1630404690000|2021-08-31 10:11:30|848.8||849.1||849.1||848.7||300
1630404700000|2021-08-31 10:11:40|849|848.7|849.2|848.7|849.3|848.7|849|848.7|0
1630404710000|2021-08-31 10:11:50|849.3||849.3||849.3||849.3||0
1630404720000|2021-08-31 10:12:00|849.2|848.6|849.2|848.6|849.2|848.6|849.2|848.6|0
1630404730000|2021-08-31 10:12:10|||||||||2
1630404760000|2021-08-31 10:12:40|849.1||848.8||849.1||848.8||427
1630404780000|2021-08-31 10:13:00|848.7||848.8||848.9||848.7||1757
1630404790000|2021-08-31 10:13:10|848.9|848.7|848.9|848.6|848.9|848.8|848.9|848.6|228
1630404800000|2021-08-31 10:13:20|848.8||848.8||848.8||848.8||50
1630404820000|2021-08-31 10:13:40|848.7|848.4|848.7|848.2|848.8|848.4|848.7|848.2|669
1630404830000|2021-08-31 10:13:50|848.6||848.4||848.7||848.4||0
1630404860000|2021-08-31 10:14:20|||||||||97
1630404870000|2021-08-31 10:14:30|848.3||848.3||848.3||848.3||2030
1630404880000|2021-08-31 10:14:40|848.4|848|848.3|848|848.4|848|848.3|848|1228
1630404890000|2021-08-31 10:14:50|848.4||848.4||848.4||848.4||0
1630404900000|2021-08-31 10:15:00||848.1||848.1||848.1||848.1|0
1630404930000|2021-08-31 10:15:30||848.2||848.2||848.2||848.2|0
1630404940000|2021-08-31 10:15:40||848.1||848.1||848.1||848.1|0
1630404960000|2021-08-31 10:16:00|848.3|848|848.2|848|848.3|848|848.1|848|574
1630404970000|2021-08-31 10:16:10|848.1|847.9|848|847.7|848.1|847.9|848|847.7|400
1630404980000|2021-08-31 10:16:20|848.1||848.1||848.1||848.1||26
1630404990000|2021-08-31 10:16:30|848||848.1||848.2||848||0
1630405000000|2021-08-31 10:16:40|848.2|847.8|848.2|847.8|848.2|847.8|848.1|847.8|400
1630405010000|2021-08-31 10:16:50|848.1|847.7|848.2|847.7|848.2|847.8|848.1|847.7|0
1630405020000|2021-08-31 10:17:00|848.1||848.2||848.2||848.1||0
1630405030000|2021-08-31 10:17:10|848.3|847.8|848.4|848.3|848.4|848.3|848.3|847.8|3089
1630405050000|2021-08-31 10:17:30|848.5|848.4|848.7|848.4|848.9|848.7|848.1|847.7|9072
1630405060000|2021-08-31 10:17:40|848.9|848.8|849|848.8|849|848.8|848.9|848.8|4142
1630405070000|2021-08-31 10:17:50|||||||||1020
1630405080000|2021-08-31 10:18:00|848.9|848.4|849|848.5|849|848.5|848.7|848.4|8257
1630405110000|2021-08-31 10:18:30|848.9|848.4|849|848.6|849|848.6|848.9|848.4|1000
1630405120000|2021-08-31 10:18:40||848.5||848.5||848.5||848.5|0
1630405130000|2021-08-31 10:18:50|848.9|848.4|848.9|848.4|848.9|848.4|848.9|848.4|250
1630405150000|2021-08-31 10:19:10|849|848.6|849|848.5|849|848.6|849|848.4|2017
1630405160000|2021-08-31 10:19:20|848.9||848.9||848.9||848.9||0
1630405170000|2021-08-31 10:19:30||848.6||848.7||848.7||848.6|0
1630405230000|2021-08-31 10:20:30|||||||||1000
1630405240000|2021-08-31 10:20:40|849|848.8|849.8|849.4|850|849.4|849|848.8|3126
1630405250000|2021-08-31 10:20:50|849.9|849.6|849.9|849.6|849.9|849.6|849.9|849.6|0
1630405260000|2021-08-31 10:21:00|849.8|849.4|849.8|849.4|849.8|849.4|849.7|849.4|216
1630405280000|2021-08-31 10:21:20|849.7||849.7||849.7||849.7||0
1630405290000|2021-08-31 10:21:30|849.6|849.5|850|849.8|850|849.8|849.5|849.5|2830
1630405300000|2021-08-31 10:21:40|||||||||205
1630405320000|2021-08-31 10:22:00|849.9|849.7|850|849.7|850|849.7|849.9|849.7|830
1630405330000|2021-08-31 10:22:10|849.9|849.5|849.9|849.4|849.9|849.5|849.9|849.3|500
1630405340000|2021-08-31 10:22:20||849.5||849.5||849.5||849.5|20
1630405380000|2021-08-31 10:23:00|849.8|849.6|849.8|849.5|849.8|849.6|849.8|849.5|0
1630405390000|2021-08-31 10:23:10||849.7||849.7||849.7||849.7|0
1630405410000|2021-08-31 10:23:30|849.7|849.5|849.5|849|849.7|849.5|849.4|848.9|2190
1630405450000|2021-08-31 10:24:10|849.4|849.1|849.4|849.3|849.4|849.3|849.3|849|775
1630405460000|2021-08-31 10:24:20|849.5|849.4|850|849.6|850|849.8|849.5|849.4|3505
1630405470000|2021-08-31 10:24:30||849.8||849.8||849.8||849.8|0
1630405480000|2021-08-31 10:24:40|849.9|849.6|850|849.6|850|849.8|849.9|849.6|718
1630405490000|2021-08-31 10:24:50|849.9||849.8||849.9||849.7||0
1630405500000|2021-08-31 10:25:00|849.7|849.4|849.7|849.3|849.8|849.4|849.6|849.3|545
1630405510000|2021-08-31 10:25:10|849.8|849.4|849.7|849.3|849.8|849.4|849.7|849.3|272
1630405530000|2021-08-31 10:25:30|849.6|849.1|849.4|848.9|849.6|849.1|849.4|848.8|863
1630405540000|2021-08-31 10:25:40||848.8||848.8||848.8||848.8|0
1630405570000|2021-08-31 10:26:10||848.7||848.7||848.7||848.7|0
1630405600000|2021-08-31 10:26:40|849.3||849.1||849.3||849.1||0
1630405620000|2021-08-31 10:27:00||848.8||848.8||848.8||848.8|0
1630405640000|2021-08-31 10:27:20|849|848.7|849.1|848.8|849.1|848.8|849|848.7|0
1630405650000|2021-08-31 10:27:30|||||||||190
1630405670000|2021-08-31 10:27:50||848.9||848.9||848.9||848.8|0
1630405680000|2021-08-31 10:28:00|849|848.8|849|848.7|849|848.8|849|848.7|614
1630405690000|2021-08-31 10:28:10|848.9|848.5|848.7|848.4|848.9|848.5|848.7|848.4|1048
1630405720000|2021-08-31 10:28:40|848.6|848.3|848.6|848.3|848.6|848.3|848.6|848|4032
1630405750000|2021-08-31 10:29:10|848.5|849|849.4|849.1|849.6|849.1|848.5|848.5|10899
1630405760000|2021-08-31 10:29:20|849.3|848.9|849.2|848.6|849.4|849.1|849.2|848.6|1750
1630405770000|2021-08-31 10:29:30||848.7||848.7||848.7||848.7|0
1630405780000|2021-08-31 10:29:40||848.8||848.7||848.8||848.7|0
1630405790000|2021-08-31 10:29:50|849.1|848.6|849.1|848.7|849.1|848.7|849.1|848.6|0
1630405800000|2021-08-31 10:30:00|849|848.6|849|848.5|849|848.6|849|848.5|0
1630405810000|2021-08-31 10:30:10|848.9|848.6|849.4|849|849.4|849.2|848.9|848.6|2365
1630405820000|2021-08-31 10:30:20|849.6|849.1|849.4|849.1|849.6|849.1|849.4|849|0
1630405830000|2021-08-31 10:30:30|850.1|850|852.5|851.5|852.5|851.5|850.1|850|21126
1630405850000|2021-08-31 10:30:50|852.4|851.8|852.2|851.8|852.4|851.8|851.9|851.5|533
1630405860000|2021-08-31 10:31:00|852.1|851.7|851.4|850.8|852.1|851.7|851.3|850.7|3289
1630405880000|2021-08-31 10:31:20|851.3|850.7|851.1|850.9|851.4|850.9|851.1|850.6|1116
1630405890000|2021-08-31 10:31:30|851|850.8|851.1|850.8|851.1|850.8|851|850.8|135
1630405910000|2021-08-31 10:31:50|851|850.6|850.8|850.3|851|850.6|850.8|850.3|135
1630405940000|2021-08-31 10:32:20|850.3|850.1|850.3|850.1|850.3|850.1|850.3|850.1|339
1630405980000|2021-08-31 10:33:00|850.2|850|850.2|850|850.2|850|850.2|850|811
1630405990000|2021-08-31 10:33:10|||||||||295
1630406000000|2021-08-31 10:33:20|850.1|849.8|850|849.5|850.1|849.8|850|849.4|332
1630406010000|2021-08-31 10:33:30||849.4||849.7||849.7||849.4|422
1630406040000|2021-08-31 10:34:00|849.9|849.5|849.6|848.7|850|849.5|849.6|848.7|510
1630406060000|2021-08-31 10:34:20||848.6||848.7||848.7||848.6|0
1630406080000|2021-08-31 10:34:40|849.4|848.8|849.1|848.5|849.4|848.8|849.1|848.5|400
1630406100000|2021-08-31 10:35:00|849|848.6|848.8|848.5|849|848.6|848.8|848.5|0
1630406130000|2021-08-31 10:35:30|848.7||848.7||848.7||848.7||0
1630406140000|2021-08-31 10:35:40|848.8|848.6|848.9|848.3|849.3|848.9|848.8|848.3|5704
1630406150000|2021-08-31 10:35:50|848.8|848.4|848.7|848.3|848.8|848.4|848.7|848.3|40
1630406160000|2021-08-31 10:36:00|848.8|848.4|848.8|848.3|848.8|848.4|848.7|848.3|0
1630406170000|2021-08-31 10:36:10|848.7|848.4|848.7|848.3|848.7|848.4|848.7|848.3|1000
1630406190000|2021-08-31 10:36:30|848.6|848.2|848.5|848.3|848.7|848.5|848.4|848|2243
1630406200000|2021-08-31 10:36:40||848.1||848.1||848.1||848.1|800
1630406210000|2021-08-31 10:36:50|848.4||848.5||848.5||848.4||0
1630406220000|2021-08-31 10:37:00|848.4|847.9|848.4|848.1|848.5|848.2|848.3|847.9|800
1630406250000|2021-08-31 10:37:30||848.2||848.2||848.2||848.2|0
1630406270000|2021-08-31 10:37:50|848.3|848.1|848.2|848|848.3|848.1|848.1|848|5475
1630406290000|2021-08-31 10:38:10|848.1|847.9|848.2|847.9|848.2|847.9|848.1|847.9|1190
1630406310000|2021-08-31 10:38:30|848.1|847.8|848|847.7|848.1|847.8|847.8|847.6|906
1630406320000|2021-08-31 10:38:40||847.6||847.6||847.6||847.6|0
1630406330000|2021-08-31 10:38:50|848.1|847.7|848.1|847.9|848.2|848|848|847.6|2476
1630406340000|2021-08-31 10:39:00|848|847.8|848|847.7|848|847.8|847.9|847.6|762
1630406350000|2021-08-31 10:39:10|847.9|847.6|847.8|847.3|847.9|847.6|847.7|847.3|1121
1630406360000|2021-08-31 10:39:20|847.9|847.4|847.8|847.4|848|847.4|847.8|847.4|123
1630406380000|2021-08-31 10:39:40|||||||||50
1630406390000|2021-08-31 10:39:50|847.9|847.5|847.9|847.8|847.9|847.8|847.9|847.5|1241
1630406400000|2021-08-31 10:40:00||847.7||847.7||847.7||847.7|367
1630406410000|2021-08-31 10:40:10|847.8|847.6|847.9|847.5|847.9|847.6|847.6|847.4|481
1630406420000|2021-08-31 10:40:20|847.8||847.9||847.9||847.8||0
1630406430000|2021-08-31 10:40:30||847.6||847.6||847.6||847.6|0
1630406440000|2021-08-31 10:40:40|848|847.7|848.9|848.3|848.9|848.3|848|847.7|2360
1630406450000|2021-08-31 10:40:50|849||849||849.1||849||0
1630406460000|2021-08-31 10:41:00|849.1||849.1||849.1||849.1||0
1630406480000|2021-08-31 10:41:20|849||849||849||849||0
1630406490000|2021-08-31 10:41:30|848.9||848.9||848.9||848.9||0
1630406500000|2021-08-31 10:41:40|||||||||10
1630406520000|2021-08-31 10:42:00|848.8|848.1|848.3|847.9|848.8|848.1|848.3|847.7|2424
1630406530000|2021-08-31 10:42:10|848.4|847.8|848.4|848|848.4|848|848.4|847.8|0
1630406540000|2021-08-31 10:42:20|848.3|847.9|848.8|848.5|849.4|848.9|848.3|847.9|3650
1630406550000|2021-08-31 10:42:30|849.2|848.6|848.9|848.5|849.4|848.9|848.9|848.5|5946
1630406560000|2021-08-31 10:42:40|848.8|848.4|848.6|848|848.8|848.4|848.6|848|291
1630406570000|2021-08-31 10:42:50|||||||||50
1630406590000|2021-08-31 10:43:10||847.9||847.9||847.9||847.9|0
1630406600000|2021-08-31 10:43:20||848||848||848||848|0
1630406630000|2021-08-31 10:43:50|848.5|848.4|848.3|848.1|848.6|848.4|848.3|848|3239
1630406680000|2021-08-31 10:44:40|848.2|848|848.5|848.3|848.5|848.4|848.1|848|2336
1630406710000|2021-08-31 10:45:10|848.6|848.4|848.6|848.4|848.7|848.5|848.6|848.4|603
1630406720000|2021-08-31 10:45:20|848.5|848.3|848.2|848|848.5|848.3|848.2|848|404
1630406730000|2021-08-31 10:45:30|848.3||848.5||848.5||848.3||0
1630406740000|2021-08-31 10:45:40|848.4|848.1|848.6|848.3|848.8|848.5|848.3|848.1|1979
1630406750000|2021-08-31 10:45:50|848.5|848.2|848.6|847.9|848.7|848.2|848.3|847.8|2006
1630406760000|2021-08-31 10:46:00|848.5|847.8|848.3|847.6|848.5|847.9|848|847.5|1278
1630406770000|2021-08-31 10:46:10|848.2|847.5|848.2|848|848.2|848|848|847.5|2568
1630406780000|2021-08-31 10:46:20|848.1|847.9|848.1|847.6|848.2|847.9|848|847.6|220
1630406790000|2021-08-31 10:46:30|848.2|847.7|848.1|847.5|848.3|848|848.1|847.5|1846
1630406800000|2021-08-31 10:46:40||847.6||847.6||847.6||847.5|0
1630406810000|2021-08-31 10:46:50|848.2|847.7|848.7|848.3|848.8|848.4|848.2|847.7|2053
1630406820000|2021-08-31 10:47:00|848.6|848.2|848.4|847.9|848.6|848.2|848.3|847.7|241
1630406830000|2021-08-31 10:47:10|848.6|848|848.8|848.2|848.8|848.2|848.6|848|1
1630406840000|2021-08-31 10:47:20|848.7|848.1|848.4|847.9|848.7|848.1|848.3|847.8|250
1630406850000|2021-08-31 10:47:30|848.3|847.8|848.3|847.8|848.3|848|848.3|847.7|0
1630406860000|2021-08-31 10:47:40|848.5|847.9|849|848.5|849|848.5|848.4|847.9|899
1630406870000|2021-08-31 10:47:50|849.1||849.1||849.1||849.1||0
1630406880000|2021-08-31 10:48:00|849||849.1||849.1||849||0
1630406890000|2021-08-31 10:48:10|849||849.1||849.1||849||600
1630406900000|2021-08-31 10:48:20|848.9|848.3|848.5|848.1|848.9|848.3|848.5|848.1|229
1630406910000|2021-08-31 10:48:30|848.4|848|848.1|847.5|848.4|848|848.1|847.5|1702
1630406920000|2021-08-31 10:48:40|848|847.6|848|847.5|848|847.6|848|847.5|0
1630406930000|2021-08-31 10:48:50|847.9|847.6|847.9|847.6|847.9|847.6|847.9|847.6|0
1630406940000|2021-08-31 10:49:00|848|847.7|848|847.7|848.1|847.9|847.6|847.3|5099
1630406960000|2021-08-31 10:49:20|847.9||848||848||847.8||0
1630406970000|2021-08-31 10:49:30||847.8||847.8||847.8||847.7|0
1630406980000|2021-08-31 10:49:40|848.1|847.9|847.9|847.4|848.1|847.9|847.8|847.4|657
1630406990000|2021-08-31 10:49:50|847.8||847.6||847.8||847.6||0
1630407000000|2021-08-31 10:50:00|847.8|847.5|848.2|847.7|848.3|847.8|847.8|847.5|1160
1630407010000|2021-08-31 10:50:10|848.1|847.6|847.9|847.4|848.1|847.6|847.8|847.4|312
1630407030000|2021-08-31 10:50:30|847.8|847.3|847.6|847.3|847.8|847.4|847.5|847.3|537
1630407040000|2021-08-31 10:50:40|847.5|847.4|847.7|847.4|847.8|847.4|847.5|847.3|28
1630407050000|2021-08-31 10:50:50|847.6|847.3|847.6|847.3|847.6|847.3|847.5|847.3|0
1630407060000|2021-08-31 10:51:00|847.5|847.2|847.4|847|847.5|847.2|847.4|847|492
1630407080000|2021-08-31 10:51:20|847.3||847.3||847.3||847.3||0
1630407090000|2021-08-31 10:51:30|847.2||847.3||847.3||847.2||0
1630407100000|2021-08-31 10:51:40|847.2|846.9|847.3|847.1|847.3|847.1|847.1|846.8|6587
1630407110000|2021-08-31 10:51:50|847.4|847.2|847.6|847.3|847.7|847.4|847.4|847.1|2176
1630407120000|2021-08-31 10:52:00|847.7|847.4|847.8|847.6|848.2|847.7|847.7|847.2|2970
1630407130000|2021-08-31 10:52:10|847.9|847.7|847.9|847.6|847.9|847.7|847.9|847.6|0
1630407140000|2021-08-31 10:52:20||847.7||847.6||847.7||847.6|0
1630407150000|2021-08-31 10:52:30|847.8|847.4|847.8|847.4|847.8|847.4|847.8|847.3|0
1630407170000|2021-08-31 10:52:50|848|847.5|848.1|847.6|848.1|847.8|848|847.5|108
1630407180000|2021-08-31 10:53:00|848|847.7|848|847.6|848.1|847.8|847.9|847.6|209
1630407190000|2021-08-31 10:53:10|847.9||847.9||848||847.9||0
1630407200000|2021-08-31 10:53:20|847.8|847.7|848|847.8|848|847.8|847.8|847.7|399
1630407210000|2021-08-31 10:53:30|848.1|847.9|848|847.4|848.3|848|848|847.4|2047
1630407220000|2021-08-31 10:53:40||847.2||847.2||847.2||847.2|386
1630407240000|2021-08-31 10:54:00|847.9||847.8||847.9||847.8||0
1630407260000|2021-08-31 10:54:20||847.3||847.4||847.4||847.3|0
1630407270000|2021-08-31 10:54:30|847.9|847.5|848.2|847.8|848.2|847.9|847.9|847.5|2003
1630407280000|2021-08-31 10:54:40|848.1|847.7|848|847.6|848.1|847.7|847.9|847.6|338
1630407290000|2021-08-31 10:54:50|847.9|848|848.2|848|848.2|848.1|847.9|848|2111
1630407300000|2021-08-31 10:55:00|848.1|848.1|848.1|847.6|848.3|848.1|848|847.5|6683
1630407310000|2021-08-31 10:55:10|848.2|848|847.8|847.4|848.2|848|847.7|847.4|738
1630407320000|2021-08-31 10:55:20|847.7|847.3|847.7|847.3|847.7|847.3|847.7|847.3|0
1630407330000|2021-08-31 10:55:30|847.8|847.4|848.2|847.7|848.2|847.7|847.8|847.4|2064
1630407350000|2021-08-31 10:55:50|848.1||848.1||848.1||848.1||0
1630407360000|2021-08-31 10:56:00|848|847.8|848.4|848.2|848.4|848.2|848|847.7|2367
1630407370000|2021-08-31 10:56:10|848.3|848.1|848.3|848|848.3|848.2|848.2|848|0
1630407380000|2021-08-31 10:56:20|848.2||848.2||848.2||848.2||0
1630407390000|2021-08-31 10:56:30|848.1||848.2||848.2||848.1||1
1630407410000|2021-08-31 10:56:50|848.1||848.1||848.2||848.1||4339
1630407420000|2021-08-31 10:57:00|848|847.9|848|847.6|848.1|847.9|848|847.5|1867
1630407440000|2021-08-31 10:57:20|848.1|847.7|848|847.5|848.2|847.9|848|847.5|659
1630407450000|2021-08-31 10:57:30|847.9||847.9||847.9||847.9||0
1630407470000|2021-08-31 10:57:50||847.6||847.6||847.6||847.5|104
1630407480000|2021-08-31 10:58:00|847.8|847.5|847.7|847.5|847.9|847.5|847.7|847.5|0
1630407490000|2021-08-31 10:58:10|847.6|847.4|847.3|847.1|847.7|847.5|847.3|846.9|72
1630407510000|2021-08-31 10:58:30|847.1|846.9|847.6|847.4|847.7|847.4|847|846.8|14268
1630407520000|2021-08-31 10:58:40|847.5|847.2|847.6|847.4|847.6|847.4|847.4|846.9|2012
1630407540000|2021-08-31 10:59:00|||||||||130
1630407550000|2021-08-31 10:59:10|847.7|847.5|847.6|847.4|847.7|847.5|847.6|847.4|400
1630407560000|2021-08-31 10:59:20|847.7|847.5|847.9|847.5|847.9|847.5|847.7|847.5|49
1630407570000|2021-08-31 10:59:30|847.8|847.4|847.8|847.4|847.8|847.4|847.8|847.4|0
1630407590000|2021-08-31 10:59:50|847.9|847.5|847.9|847.6|847.9|847.6|847.9|847.5|6
1630407740000|2021-08-31 11:02:20|848.2|848|847.8|846.9|848.2|848|847.8|846.8|3749
1630407750000|2021-08-31 11:02:30|847.7|847.5|847.5|847.1|847.7|847.5|847|846.8|2306
1630407760000|2021-08-31 11:02:40|847.4||847.5||847.5||847.4||0
1630407770000|2021-08-31 11:02:50|847.4|847.2|847.7|847.2|847.8|847.6|847.4|847.1|2608
1630407800000|2021-08-31 11:03:20|||||||||1
1630407830000|2021-08-31 11:03:50|847.5||847.5||847.5||847.5||0
1630407850000|2021-08-31 11:04:10|847.4|847.1|847.4|847.2|847.4|847.3|847.1|846.8|2362
1630407880000|2021-08-31 11:04:40|847.5|847.3|847.5|847.2|847.7|847.4|847.5|847.2|2661
1630407890000|2021-08-31 11:04:50||847.3||847.3||847.3||847.3|49
1630407900000|2021-08-31 11:05:00||847.2||847.2||847.2||847.2|0
1630407910000|2021-08-31 11:05:10|847.4|847.1|847.2|846.8|847.4|847.1|847.2|846.8|0
1630407920000|2021-08-31 11:05:20|847.1||847.1||847.2||847.1||500
1630407960000|2021-08-31 11:06:00|847|846.7|846.9|846.6|847.1|846.7|846.9|846.6|0
1630407970000|2021-08-31 11:06:10|846.8|846.5|846.9|846.5|846.9|846.8|846.5|846.2|1935
1630407980000|2021-08-31 11:06:20|846.8|846.6|846.8|846.5|846.9|846.6|846.8|846.5|0
1630407990000|2021-08-31 11:06:30||846.6||846.6||846.6||846.6|0
1630408000000|2021-08-31 11:06:40|846.7|846.5|846.7|846.5|846.7|846.5|846.7|846.5|0
1630408010000|2021-08-31 11:06:50|846.6||846.7||846.7||846.6||295
1630408020000|2021-08-31 11:07:00|846.8|846.4|846.8|846.6|846.8|846.6|846.8|846.3|820
1630408030000|2021-08-31 11:07:10|846.7|846.5|846.7|846.5|846.8|846.7|846.6|846.5|2874
1630408040000|2021-08-31 11:07:20|846.8||846.7||846.8||846.7||0
1630408050000|2021-08-31 11:07:30|846.6||846.7||846.7||846.6||474
1630408070000|2021-08-31 11:07:50|846.6|846.3|846.5|846.3|846.6|846.3|846.5|846.2|513
1630408090000|2021-08-31 11:08:10|846.6|846.2|846.7|846.5|846.7|846.5|846.6|846.2|1578
1630408110000|2021-08-31 11:08:30|846.6|846.3|846.6|846.2|846.6|846.3|846.6|846.2|409
1630408130000|2021-08-31 11:08:50|846.7|846.3|847.1|846.8|847.1|846.8|846.7|846.3|2608
1630408140000|2021-08-31 11:09:00|847||847.1||847.1||846.9||0
1630408150000|2021-08-31 11:09:10|847||847.1||847.1||847||0
1630408160000|2021-08-31 11:09:20|847.2|846.9|847.7|847.5|847.9|847.5|847.2|846.9|2834
1630408170000|2021-08-31 11:09:30||847.6||847.6||847.6||847.5|0
1630408180000|2021-08-31 11:09:40|847.8|847.7|847.8|847.5|847.8|847.7|847.8|847.5|4
1630408200000|2021-08-31 11:10:00||847.6||847.6||847.6||847.6|0
1630408210000|2021-08-31 11:10:10|847.7|847.5|847.7|847.1|847.7|847.5|847.5|847.1|1288
1630408220000|2021-08-31 11:10:20|847.5||847.4||847.5||847.4||0
1630408240000|2021-08-31 11:10:40||847.2||847.2||847.2||847.2|0
1630408250000|2021-08-31 11:10:50||847.1||847.1||847.1||847.1|0
1630408260000|2021-08-31 11:11:00|847.3|846.9|847.3|847.1|847.4|847.1|847.2|846.9|237
1630408270000|2021-08-31 11:11:10|847.4|847.2|847.3|847.1|847.4|847.2|847.3|847.1|1750
1630408280000|2021-08-31 11:11:20|847.6|847.2|847.6|847.4|847.7|847.4|847.6|847.2|493
1630408290000|2021-08-31 11:11:30|847.5|847.2|847.5|847.2|847.6|847.2|847.4|847|182
1630408300000|2021-08-31 11:11:40|847.4||847.4||847.4||847.4||0
1630408310000|2021-08-31 11:11:50|847.3|847|847.3|846.9|847.4|847|847.3|846.9|270
1630408320000|2021-08-31 11:12:00|847.2|846.8|847.2|846.7|847.2|846.8|847.1|846.7|0
1630408340000|2021-08-31 11:12:20||846.6||846.7||846.7||846.6|0
1630408350000|2021-08-31 11:12:30|847.1|846.6|846.9|846.5|847.1|846.6|846.9|846.5|0
1630408360000|2021-08-31 11:12:40|846.8|846.4|846.6|846.3|846.8|846.4|846.6|846.2|0
1630408370000|2021-08-31 11:12:50|846.7|846.4|846.6|846.5|846.7|846.6|846.6|846.4|879
1630408380000|2021-08-31 11:13:00|846.7|846.6|846.9|846.7|846.9|846.8|846.7|846.6|745
1630408400000|2021-08-31 11:13:20|847.1|846.9|847|846.9|847.1|846.9|847|846.9|1395
1630408410000|2021-08-31 11:13:30|847.1|847|847.4|847|847.4|847.1|847|846.9|4489
1630408450000|2021-08-31 11:14:10|847.3||847.3||847.4||847.2||0
1630408470000|2021-08-31 11:14:30|847.2||847.2||847.2||847.2||0
1630408480000|2021-08-31 11:14:40|847.3|847.1|847.4|847.2|847.4|847.3|847.3|847.1|1021
1630408510000|2021-08-31 11:15:10|847.5|847.1|847.4|847.2|847.5|847.2|847.3|847|303
1630408520000|2021-08-31 11:15:20|847.5|847.3|847.4|847.3|847.5|847.3|847.4|847.3|500
1630408530000|2021-08-31 11:15:30||847.1||847.1||847.1||847.1|792
1630408540000|2021-08-31 11:15:40|847.3||847.3||847.3||847.2||0
1630408570000|2021-08-31 11:16:10|847.2|847|847.2|846.9|847.2|847|847.2|846.9|995
1630408620000|2021-08-31 11:17:00|847.3|847|847.4|847.2|847.4|847.3|847.3|847|2944
1630408630000|2021-08-31 11:17:10||847.1||847.2||847.2||847.1|0
1630408660000|2021-08-31 11:17:40|847.5|847.3|847.5|847.2|847.5|847.4|847.5|847.2|1438
1630408670000|2021-08-31 11:17:50|||||||||200
1630408690000|2021-08-31 11:18:10|847.4|847.1|847.3|847|847.4|847.1|847.2|846.9|1280
1630408700000|2021-08-31 11:18:20|847.2||847.2||847.2||847.2||0
1630408710000|2021-08-31 11:18:30|847.3|847.2|847.3|847.2|847.3|847.2|847.3|847.2|256
1630408720000|2021-08-31 11:18:40|847.4|847.3|847.4|847.2|847.4|847.3|847.4|847.2|886
1630408730000|2021-08-31 11:18:50|847.3|847|847.4|847|847.4|847|847.3|846.9|8211
1630408740000|2021-08-31 11:19:00|847.3||847.3||847.3||847.2||0
1630408750000|2021-08-31 11:19:10|847.2|846.9|847.1|846.9|847.2|846.9|847|846.9|5051
1630408760000|2021-08-31 11:19:20|847||847.1||847.1||847||484
1630408820000|2021-08-31 11:20:20||847||847||847||846.9|0
1630408830000|2021-08-31 11:20:30|847.2|847.1|847.2|847|847.2|847.1|847.1|847|1901
1630408850000|2021-08-31 11:20:50|847.3|847.2|847.5|847.4|847.5|847.4|847.3|847.2|6353
1630408880000|2021-08-31 11:21:20|847.4|847.2|847.5|847.2|847.5|847.4|847.4|847.2|3276
1630408920000|2021-08-31 11:22:00|847.6|847.3|847.6|847.3|847.6|847.5|847.4|847.3|1376
1630408940000|2021-08-31 11:22:20|847.5|847.2|847.6|847.2|847.6|847.2|847.5|847.2|500
1630408950000|2021-08-31 11:22:30|847.5||847.5||847.5||847.5||0
1630408960000|2021-08-31 11:22:40|||||||||120
1630409010000|2021-08-31 11:23:30|847.6|847.5|847.6|847.5|847.6|847.5|847.6|847.5|4117
1630409040000|2021-08-31 11:24:00|847.5|847.3|847.5|847.2|847.6|847.3|847.5|847.2|327
1630409070000|2021-08-31 11:24:30|847.6|847.5|847.6|847.5|847.6|847.5|847.6|847.5|1558
1630409080000|2021-08-31 11:24:40|||||||||300
1630409100000|2021-08-31 11:25:00|||||||||500
1630409120000|2021-08-31 11:25:20|847.7|847.6|847.6|847.5|847.7|847.6|847.6|847.5|5065
1630409130000|2021-08-31 11:25:30|847.7|847.6|847.7|847.5|847.7|847.6|847.7|847.5|642
1630409150000|2021-08-31 11:25:50|||||||||600
1630409180000|2021-08-31 11:26:20|||||||||999
1630409190000|2021-08-31 11:26:30|||||||||125
1630409230000|2021-08-31 11:27:10|847.8|847.6|847.7|847.5|847.8|847.6|847.6|847.5|4601
1630409250000|2021-08-31 11:27:30|847.6||847.7||847.7||847.6||904
1630409260000|2021-08-31 11:27:40|||||||||450
1630409340000|2021-08-31 11:29:00|847.6||847.6||847.6||847.6||15472
1630409350000|2021-08-31 11:29:10|||||||||2980
1630409360000|2021-08-31 11:29:20|847.7|847.6|848.2|848|848.2|848|847.7|847.6|8573
1630409370000|2021-08-31 11:29:30|848.3|848.1|848.2|847.9|848.3|848.1|848.2|847.9|356
1630409410000|2021-08-31 11:30:10|848.1|847.8|848.2|847.9|848.2|847.9|848.1|847.8|285
1630409420000|2021-08-31 11:30:20||847.8||847.8||847.8||847.8|0
1630409450000|2021-08-31 11:30:50|848.1|847.7|848|847.7|848.1|847.7|848|847.7|0
1630409460000|2021-08-31 11:31:00|847.9|847.6|847.8|847.6|847.9|847.6|847.8|847.6|0
1630409490000|2021-08-31 11:31:30|||||||||150
1630409500000|2021-08-31 11:31:40|847.7||847.8||847.8||847.7||2462
1630409570000|2021-08-31 11:32:50|847.9|847.8|847.9|847.8|848|847.8|847.9|847.8|5173
1630409630000|2021-08-31 11:33:50|848|847.9|848.1|847.9|848.2|848|848|847.9|3218
1630409640000|2021-08-31 11:34:00|848|847.8|848|847.8|848.1|847.9|848|847.8|915
1630409650000|2021-08-31 11:34:10|||||||||585
1630409660000|2021-08-31 11:34:20|||||||||295
1630409670000|2021-08-31 11:34:30|||||||||746
1630409690000|2021-08-31 11:34:50|||||||||200
1630409700000|2021-08-31 11:35:00|||||||||364
1630409710000|2021-08-31 11:35:10|848.1|847.9|848.1|847.9|848.1|847.9|848.1|847.9|592
1630409720000|2021-08-31 11:35:20||847.8||847.8||847.8||847.8|0
1630409740000|2021-08-31 11:35:40||847.9||847.8||847.9||847.8|0
1630409750000|2021-08-31 11:35:50|848||848||848||848||0
1630409760000|2021-08-31 11:36:00|848.1|848|848.1|847.7|848.1|848|848|847.7|5022
1630409770000|2021-08-31 11:36:10|848|847.8|848|847.8|848|847.8|848|847.8|0
1630409780000|2021-08-31 11:36:20|848.1|847.7|848.1|848|848.1|848|848.1|847.7|629
1630409850000|2021-08-31 11:37:30||847.9||847.8||847.9||847.8|5477
1630409900000|2021-08-31 11:38:20|848|847.7|847.9|847.6|848.1|847.8|847.8|847.6|2296
1630409920000|2021-08-31 11:38:40|848|847.7|848.1|847.9|848.1|847.9|848|847.7|2104
1630409930000|2021-08-31 11:38:50|848|847.6|848|847.9|848.1|847.9|848|847.6|2900
1630409940000|2021-08-31 11:39:00|848.1|848|848.1|847.9|848.1|848|848.1|847.9|250
1630409950000|2021-08-31 11:39:10|848|847.7|848|847.7|848.1|847.7|848|847.7|281
1630410000000|2021-08-31 11:40:00|847.9|847.8|847.9|847.7|847.9|847.8|847.9|847.7|399
1630410030000|2021-08-31 11:40:30|848|847.8|848.1|847.8|848.1|847.9|848|847.8|1898
1630410070000|2021-08-31 11:41:10|||||||||200
1630410090000|2021-08-31 11:41:30|848|847.7|847.9|847.6|848|847.7|847.8|847.6|363
1630410130000|2021-08-31 11:42:10|848|847.7|848.1|847.7|848.1|847.8|847.9|847.6|1891
1630410150000|2021-08-31 11:42:30|847.9|847.8|848|847.7|848.1|847.9|847.9|847.7|551
1630410160000|2021-08-31 11:42:40|848.1|847.8|848.8|848.3|848.8|848.3|848.1|847.8|3055
1630410180000|2021-08-31 11:43:00||848.4||848.4||848.4||848.4|0
1630410200000|2021-08-31 11:43:20|848.7||848.7||848.7||848.7||0
1630410220000|2021-08-31 11:43:40|848.6|848.3|848.6|848.3|848.7|848.3|848.6|848.3|775
1630410240000|2021-08-31 11:44:00|848.5||848.5||848.6||848.5||232
1630410250000|2021-08-31 11:44:10|848.4|848.2|848.4|848.1|848.4|848.2|848.3|847.9|1232
1630410270000|2021-08-31 11:44:30|848.5|848.2|848.4|848.2|848.5|848.2|848.4|848.2|600
1630410280000|2021-08-31 11:44:40|||||||||228
1630410300000|2021-08-31 11:45:00|848.3|848.1|848.3|847.8|848.3|848.1|848.3|847.8|247
1630410310000|2021-08-31 11:45:10|848.4|848.3|848.3|847.9|848.4|848.3|848.3|847.9|4000
1630410330000|2021-08-31 11:45:30|848.4|848|848.9|848.6|848.9|848.7|848.4|848|1213
1630410350000|2021-08-31 11:45:50||848.7||848.6||848.7||848.6|0
1630410380000|2021-08-31 11:46:20|848.8|848.5|848.7|848.6|848.8|848.6|848.6|848.3|1907
1630410390000|2021-08-31 11:46:30|||||||||140
1630410400000|2021-08-31 11:46:40||848.5||848.5||848.5||848.5|141
1630410410000|2021-08-31 11:46:50|848.6|848.3|848.6|848|848.6|848.3|848.6|848|398
1630410420000|2021-08-31 11:47:00||848.1||848.1||848.1||848.1|0
1630410440000|2021-08-31 11:47:20|848.5|848|848.2|847.8|848.5|848|848.1|847.8|924
1630410450000|2021-08-31 11:47:30|848.1||848.1||848.1||848.1||0
1630410460000|2021-08-31 11:47:40||847.9||847.9||847.9||847.9|0
1630410480000|2021-08-31 11:48:00|848|847.8|848|847.7|848|847.8|848|847.6|262
1630410490000|2021-08-31 11:48:10|||||||||59
1630410510000|2021-08-31 11:48:30||847.6||847.6||847.6||847.6|0
1630410540000|2021-08-31 11:49:00||847.7||847.6||847.7||847.6|0
1630410560000|2021-08-31 11:49:20|847.8||847.8||847.8||847.8||0
1630410570000|2021-08-31 11:49:30|||||||||950
1630410580000|2021-08-31 11:49:40|||||||||228
1630410600000|2021-08-31 11:50:00|||||||||892
1630410610000|2021-08-31 11:50:10|847.7|847.5|847.4|847.1|847.7|847.5|847.2|847|42735
1630410620000|2021-08-31 11:50:20|847.5|847.2|847.5|847.3|847.5|847.4|847.5|847.2|2655
1630410640000|2021-08-31 11:50:40|847.6|847.4|848.3|847.8|848.3|847.8|847.6|847.4|4360
1630410670000|2021-08-31 11:51:10|848.2|848.1|848.2|847.8|848.2|848.1|848.2|847.8|200
1630410680000|2021-08-31 11:51:20|848.1||848||848.1||847.9||217
1630410690000|2021-08-31 11:51:30|847.9|847.6|848|847.6|848|847.6|847.9|847.6|352
1630410710000|2021-08-31 11:51:50|847.9||847.9||847.9||847.9||0
1630410720000|2021-08-31 11:52:00|847.8|847.5|847.9|847.5|847.9|847.5|847.7|847.4|91
1630410730000|2021-08-31 11:52:10|847.8||847.8||847.8||847.8||0
1630410740000|2021-08-31 11:52:20|847.7|847.4|847.4|847|847.9|847.4|847.4|847|75
1630410750000|2021-08-31 11:52:30|847.3||847.3||847.3||847.3||0
1630410770000|2021-08-31 11:52:50|847.2||847.3||847.3||847.2||0
1630410780000|2021-08-31 11:53:00|847.4|847.1|847.3|847.2|847.4|847.2|847.3|847.1|1555
1630410790000|2021-08-31 11:53:10|847.4||847.4||847.4||847.3||58
1630410840000|2021-08-31 11:54:00|847.3||847.3||847.3||847.3||0
1630410850000|2021-08-31 11:54:10|847.4|847.3|847.4|847.2|847.5|847.3|847.4|847.2|1841
1630410860000|2021-08-31 11:54:20|847.3|847.3|847.4|847.2|847.4|847.3|847.3|847.2|3
1630410870000|2021-08-31 11:54:30|847.3|847.1|847.4|847|847.4|847.1|847.3|847|455
1630410880000|2021-08-31 11:54:40|847.3|847.1|847.3|847.1|847.3|847.2|847.3|847.1|500
1630410900000|2021-08-31 11:55:00|847.2|847|847.1|847|847.2|847|847.1|847|200
1630410930000|2021-08-31 11:55:30|847|846.9|847.1|847|847.1|847|847|846.9|2760
1630410940000|2021-08-31 11:55:40|847.2|847.1|847.3|847.2|847.3|847.2|847.2|847|4131
1630410950000|2021-08-31 11:55:50|847.2|847|847.3|847|847.3|847|847.2|847|459
1630410960000|2021-08-31 11:56:00|847.2||847.2||847.2||847.2||0
1630410990000|2021-08-31 11:56:30|847.1||847.2||847.2||847.1||228
1630411000000|2021-08-31 11:56:40|847.1|846.8|847.1|847|847.1|847|847|846.6|874
1630411010000|2021-08-31 11:56:50|847|846.8|847.1|846.8|847.1|846.8|847|846.7|250
1630411020000|2021-08-31 11:57:00|847|846.7|847.1|846.7|847.1|846.7|847|846.7|96
1630411030000|2021-08-31 11:57:10|847.2|846.8|847.2|847.1|847.2|847.1|847.2|846.8|542
1630411040000|2021-08-31 11:57:20|847.3|847.2|847.3|847.1|847.3|847.2|847.3|847.1|1760
1630411050000|2021-08-31 11:57:30|847.2|847|847|846.7|847.2|847|847|846.7|1184
1630411080000|2021-08-31 11:58:00|846.9||846.9||846.9||846.9||100
1630411090000|2021-08-31 11:58:10|||||||||8
1630411100000|2021-08-31 11:58:20|847|846.8|847.3|847|847.3|847.1|847|846.8|4017
1630411150000|2021-08-31 11:59:10|847.2|846.9|847.2|847|847.2|847|847.1|846.9|0
1630411190000|2021-08-31 11:59:50|847.3|847.1|847.2|847|847.3|847.2|847.2|847|1844
1630411250000|2021-08-31 12:00:50|847.1||847.1||847.2||847.1||0
1630411260000|2021-08-31 12:01:00|847|846.8|847|846.7|847.1|846.8|847|846.6|874
1630411270000|2021-08-31 12:01:10|846.9|846.6|846.9|846.6|846.9|846.6|846.9|846.6|0
1630411290000|2021-08-31 12:01:30|846.8|846.4|846.6|846.3|846.8|846.4|846.6|846.1|341
1630411330000|2021-08-31 12:02:10|846.7|846.4|847.5|847|847.6|847.2|846.7|846.4|4173
1630411350000|2021-08-31 12:02:30|847.4||847.3||847.4||847.3||0
1630411410000|2021-08-31 12:03:30|847.2|846.9|847.1|846.8|847.3|847|847|846.8|1776
1630411450000|2021-08-31 12:04:10|847.2|847|847.2|847|847.2|847.1|847.1|847|2228
1630411480000|2021-08-31 12:04:40|847.1|846.8|847.1|846.8|847.1|847|847.1|846.8|940
1630411490000|2021-08-31 12:04:50|847|846.6|846.8|846.5|847|846.6|846.8|846.5|95
1630411500000|2021-08-31 12:05:00|846.7|846.4|846.7|846.3|846.7|846.4|846.7|846.2|0
1630411510000|2021-08-31 12:05:10|846.6||846.6||846.6||846.6||0
1630411520000|2021-08-31 12:05:20|846.5|846.2|846.5|846.2|846.5|846.2|846.5|846.2|0
1630411540000|2021-08-31 12:05:40|846.6|846.3|846.7|846.5|846.7|846.6|846.6|846.3|1397
1630411550000|2021-08-31 12:05:50|846.9|846.6|846.9|846.7|846.9|846.7|846.9|846.6|1329
1630411560000|2021-08-31 12:06:00|846.8||846.8||846.8||846.8||0
1630411580000|2021-08-31 12:06:20|||||||||244
1630411620000|2021-08-31 12:07:00||846.5||846.5||846.5||846.5|280
1630411630000|2021-08-31 12:07:10|846.7|846.4|846.7|846.4|846.7|846.4|846.7|846.4|0
1630411650000|2021-08-31 12:07:30|846.6|846.3|846.5|846.1|846.6|846.3|846.5|846.1|390
1630411660000|2021-08-31 12:07:40|846.4|846|846.4|846.1|846.4|846.2|846.4|846|0
1630411690000|2021-08-31 12:08:10|846.5|846.2|846.6|846.4|846.6|846.5|846.5|846.2|3635
1630411720000|2021-08-31 12:08:40||846.3||846.3||846.3||846.3|0
1630411730000|2021-08-31 12:08:50|846.5|846.2|846.4|846|846.5|846.2|846.3|846|1014
1630411740000|2021-08-31 12:09:00|846.3||846.3||846.3||846.3||0
1630411750000|2021-08-31 12:09:10|846.4||846.3||846.4||846.2||0
1630411760000|2021-08-31 12:09:20|846.2|845.9|846.2|845.8|846.3|846|846|845.5|5867
1630411770000|2021-08-31 12:09:30|846.1||846||846.1||846||0
1630411780000|2021-08-31 12:09:40|845.9|845.7|845.8|845.5|845.9|845.7|845.7|845.4|240
1630411800000|2021-08-31 12:10:00|845.7|845.4|845.7|845.3|845.7|845.4|845.7|845.3|0
1630411810000|2021-08-31 12:10:10|845.6||845.6||845.6||845.6||0
1630411820000|2021-08-31 12:10:20|845.5|845.4|845.6|845.3|845.6|845.5|845.5|845.3|3015
1630411840000|2021-08-31 12:10:40|845.7|845.4|845.6|845.4|845.7|845.5|845.6|845.4|396
1630411850000|2021-08-31 12:10:50|845.7||845.6||845.7||845.6||0
1630411860000|2021-08-31 12:11:00|845.5|845.3|845.6|845.4|845.6|845.4|845.5|845.3|492
1630411870000|2021-08-31 12:11:10|845.5|845.3|845.6|845.3|845.6|845.3|845.5|845.3|482
1630411880000|2021-08-31 12:11:20|845.5|845.2|845.5|845.1|845.5|845.2|845.5|845|248
1630411910000|2021-08-31 12:11:50|845.6|845.2|845.7|845.4|845.7|845.5|845.5|845.2|4574
1630411920000|2021-08-31 12:12:00|845.6|845.3|845.6|845.3|845.6|845.3|845.6|845.3|200
1630411930000|2021-08-31 12:12:10|845.5|845.2|845.6|845.2|845.6|845.2|845.5|845.2|500
1630411970000|2021-08-31 12:12:50|845.5|845.3|845.6|845.3|845.6|845.3|845.5|845.2|1000
1630411980000|2021-08-31 12:13:00|845.5|845.2|845.5|845.2|845.5|845.2|845.5|845.2|0
1630411990000|2021-08-31 12:13:10||845.1||845.1||845.1||845.1|0
1630412010000|2021-08-31 12:13:30|845.4||845.4||845.4||845.4||0
1630412020000|2021-08-31 12:13:40||845||845||845||845|0
1630412040000|2021-08-31 12:14:00|845.3|844.9|845.4|845.2|845.4|845.3|844.6|844.3|34280
1630412050000|2021-08-31 12:14:10|845.3|845.3|845.3|845.2|845.3|845.3|845.3|845.1|0
1630412060000|2021-08-31 12:14:20|845.2|845|845.3|845.1|845.3|845.1|845.2|844.8|1000
1630412080000|2021-08-31 12:14:40|845.5|845.2|845.7|845.5|845.8|845.5|845.5|845.2|4362
1630412090000|2021-08-31 12:14:50|845.6|845.4|845.7|845.3|845.7|845.4|845.5|845.1|972
1630412110000|2021-08-31 12:15:10|845.6|845.4|845.6|845.4|845.6|845.4|845.6|845.4|600
1630412120000|2021-08-31 12:15:20|845.5|845.3|845.5|845.1|845.5|845.3|845.4|845|1289
1630412140000|2021-08-31 12:15:40|845.4||845.5||845.5||845.4||0
1630412150000|2021-08-31 12:15:50|845.4||845.4||845.4||845.4||0
1630412160000|2021-08-31 12:16:00|845.3|845|845.3|845|845.3|845|845.2|845|270
1630412170000|2021-08-31 12:16:10|845.2||845.3||845.3||845.2||0
1630412180000|2021-08-31 12:16:20|845.2|844.9|845.2|844.9|845.3|844.9|845.2|844.9|2275
1630412190000|2021-08-31 12:16:30|845.1|844.8|845|844.8|845.1|844.8|845|844.8|1212
1630412210000|2021-08-31 12:16:50|845.1|844.9|845|844.8|845.1|844.9|845|844.8|1086
1630412220000|2021-08-31 12:17:00|844.9|844.7|844.9|844.7|845|844.7|844.9|844.7|6043
1630412230000|2021-08-31 12:17:10|844.8||844.9||844.9||844.8||2
1630412240000|2021-08-31 12:17:20|844.8|844.6|844.8|844.5|844.9|844.6|844.7|844.5|1454
1630412260000|2021-08-31 12:17:40|844.7||844.7||844.7||844.7||0
1630412270000|2021-08-31 12:17:50|844.6||844.6||844.6||844.6||0
1630412280000|2021-08-31 12:18:00||844.4||844.4||844.5||844.3|2145
1630412310000|2021-08-31 12:18:30|844.7|844.5|844.9|844.7|844.9|844.7|844.7|844.5|4550
1630412320000|2021-08-31 12:18:40|844.8|844.6|844.8|844.6|844.8|844.6|844.8|844.6|0
1630412360000|2021-08-31 12:19:20|844.7|844.4|844.7|844.4|844.7|844.4|844.7|844.4|877
1630412370000|2021-08-31 12:19:30|844.6|844.3|844.5|844.3|844.6|844.4|844.5|844.2|3178
1630412380000|2021-08-31 12:19:40|||||||||247
1630412440000|2021-08-31 12:20:40|844.4|844.2|844.4|844.2|844.4|844.2|844.4|844.2|827
1630412450000|2021-08-31 12:20:50|844.5|844.1|843.8|843.5|844.5|844.1|843.5|843.1|13020
1630412460000|2021-08-31 12:21:00|843.7|843.4|843.8|843.6|843.8|843.7|843.4|843.2|5126
1630412470000|2021-08-31 12:21:10|843.9|843.7|844.5|844.2|844.5|844.2|843.8|843.7|4533
1630412480000|2021-08-31 12:21:20|844.6|844.5|845|844.9|845.1|844.9|844.6|844.5|4145
1630412490000|2021-08-31 12:21:30|845.2||845.4||845.4||845.2||0
1630412510000|2021-08-31 12:21:50|845.3|845.2|845.4|845.2|845.4|845.2|845.3|845.2|0
1630412520000|2021-08-31 12:22:00|845.5|845.4|846.1|845.5|846.1|845.5|845.5|845.4|1678
1630412530000|2021-08-31 12:22:10|846|846|845.8|845.5|846|846|845.8|845.5|3306
1630412540000|2021-08-31 12:22:20|845.7|845.4|845.7|845.5|845.7|845.5|845.6|845.4|946
1630412550000|2021-08-31 12:22:30|845.6|845.4|845.7|845.3|845.8|845.7|845.5|845.2|12866
1630412620000|2021-08-31 12:23:40|845.6|845.2|845.5|845.3|845.6|845.3|845.4|845|550
1630412630000|2021-08-31 12:23:50|845.4|845.2|845.3|845|845.4|845.2|845.3|844.8|346
1630412640000|2021-08-31 12:24:00||844.9||845||845||844.8|0
1630412650000|2021-08-31 12:24:10|845.2|844.8|845.1|844.6|845.2|844.8|845.1|844.6|160
1630412660000|2021-08-31 12:24:20||844.7||844.7||844.7||844.7|0
1630412690000|2021-08-31 12:24:50|845|844.5|844.8|844.5|845|844.5|844.8|844.5|311
1630412710000|2021-08-31 12:25:10|844.6|844.6|844.8|844.6|844.8|844.6|844.6|844.6|1602
1630412720000|2021-08-31 12:25:20||844.5||844.5||844.5||844.5|190
1630412740000|2021-08-31 12:25:40|844.7|844.3|844.5|844|844.7|844.3|844.5|844|15287
1630412750000|2021-08-31 12:25:50|844.6|844.2|844.6|844.4|844.6|844.5|844.5|844.2|2905
1630412770000|2021-08-31 12:26:10|844.7|844.3|844.7|844.5|844.7|844.5|844.7|844.3|1703
1630412780000|2021-08-31 12:26:20|844.6|844.1|844.3|844.1|844.6|844.1|844.1|843.7|6223
1630412790000|2021-08-31 12:26:30|844.2|843.9|844.1|843.9|844.2|843.9|844.1|843.9|395
1630412800000|2021-08-31 12:26:40|844||844||844||844||0
1630412810000|2021-08-31 12:26:50|843.9|843.8|843.6|843.1|843.9|843.8|843.6|843.1|887
1630412820000|2021-08-31 12:27:00||843.2||843.1||843.2||843.1|0
1630412830000|2021-08-31 12:27:10||843||843.1||843.1||843|0
1630412840000|2021-08-31 12:27:20|843.8|843.7|843.8|843.7|843.9|843.7|843.8|843.7|4583
1630412850000|2021-08-31 12:27:30|||||||||137
1630412870000|2021-08-31 12:27:50|843.9|843.8|843.9|843.7|843.9|843.8|843.8|843.7|3000
1630412880000|2021-08-31 12:28:00||843.8||843.7||843.8||843.7|0
1630412890000|2021-08-31 12:28:10|843.8||843.8||843.8||843.8||736
1630412900000|2021-08-31 12:28:20|843.9|843.6|843.7|843.4|843.9|843.6|843.7|843.4|6468
1630412980000|2021-08-31 12:29:40|843.6||843.6||843.6||843.6||0
1630412990000|2021-08-31 12:29:50|843.5|843.3|843.8|843.5|844|843.7|843.5|843.2|5006
1630413000000|2021-08-31 12:30:00|844.1|843.6|844.1|843.9|844.1|843.9|844.1|843.6|463
1630413010000|2021-08-31 12:30:10|844|843.6|844.5|844|844.5|844|844|843.6|3272
1630413020000|2021-08-31 12:30:20|844.6||844.6||844.6||844.5||0
1630413030000|2021-08-31 12:30:30|844.5||844.5||844.5||844.5||0
1630413040000|2021-08-31 12:30:40|844.6|844.1|844.8|844.2|844.8|844.3|844.6|844.1|2000
1630413050000|2021-08-31 12:30:50|844.7||844.7||844.7||844.7||0
1630413060000|2021-08-31 12:31:00|844.6|844.1|844.6|844.2|844.6|844.2|844.3|844.1|600
1630413070000|2021-08-31 12:31:10|844.5|844|844.5|844.4|844.5|844.4|844.2|843.9|3959
1630413080000|2021-08-31 12:31:20|844.6|844.2|844.9|844.6|845|844.8|844.6|844.2|4276
1630413090000|2021-08-31 12:31:30|845|844.7|845|844.8|845|844.8|845|844.7|342
1630413100000|2021-08-31 12:31:40||844.7||844.6||844.7||844.6|0
1630413110000|2021-08-31 12:31:50|844.9|844.5|845|844.6|845|844.6|844.9|844.5|980
1630413120000|2021-08-31 12:32:00|844.9|844.5|844.7|844.5|845|844.6|844.7|844.5|229
1630413140000|2021-08-31 12:32:20|844.6|844.3|844.5|844|844.6|844.3|844.5|844|3299
1630413150000|2021-08-31 12:32:30|844.4|843.9|843.9|843.7|844.4|843.9|843.9|843.7|0
1630413160000|2021-08-31 12:32:40|844|843.8|844.1|843.9|844.1|844|844|843.8|1748
1630413170000|2021-08-31 12:32:50|844.2|843.8|844.4|844.1|844.4|844.1|844.2|843.8|0
1630413190000|2021-08-31 12:33:10|844.3|843.9|844.2|843.9|844.4|843.9|844.2|843.9|330
1630413200000|2021-08-31 12:33:20|844.3|843.8|844.3|843.9|844.3|843.9|844.3|843.8|0
1630413210000|2021-08-31 12:33:30|||||||||80
1630413220000|2021-08-31 12:33:40|844.2|843.8|844|843.5|844.2|843.8|843.9|843.5|1322
1630413230000|2021-08-31 12:33:50|843.9|843.6|844|843.6|844|843.7|843.9|843.5|1792
1630413250000|2021-08-31 12:34:10|843.9|843.5|843.6|843.2|843.9|843.5|843.4|843|991
1630413260000|2021-08-31 12:34:20|843.5|843.1|843.5|843.1|843.5|843.1|843.5|843.1|0
1630413290000|2021-08-31 12:34:50||843||843||843.1||843|0
1630413300000|2021-08-31 12:35:00|843.4|842.9|843.5|843.2|843.5|843.2|843.2|842.7|2398
1630413330000|2021-08-31 12:35:30|843.4|843.3|843.4|843.2|843.4|843.3|843.4|843.2|1200
1630413340000|2021-08-31 12:35:40|||||||||169
1630413360000|2021-08-31 12:36:00|843.3|843.1|843.2|843.1|843.3|843.1|843.2|843.1|915
1630413370000|2021-08-31 12:36:10|843.3|843.2|843.5|843.1|843.5|843.4|843.3|843.1|5207
1630413380000|2021-08-31 12:36:20|843.4|843.2|843.4|843.2|843.5|843.2|843.4|843.1|1008
1630413410000|2021-08-31 12:36:50|843.3|843.1|843.3|843.1|843.3|843.1|843.3|843.1|0
1630413440000|2021-08-31 12:37:20|843.4|843.2|843|842.8|843.4|843.2|842.9|842.5|6034
1630413450000|2021-08-31 12:37:30|842.9|842.7|842.9|842.7|843|842.7|842.9|842.7|0
1630413460000|2021-08-31 12:37:40|843|842.8|843.3|843.1|843.3|843.1|843|842.8|3346
1630413470000|2021-08-31 12:37:50||843||843||843||843|0
1630413480000|2021-08-31 12:38:00|843.2|843.1|843.2|842.9|843.3|843.1|843.1|842.9|1960
1630413490000|2021-08-31 12:38:10|843.1|842.8|843|842.8|843.1|842.8|843|842.8|0
1630413500000|2021-08-31 12:38:20|842.9|842.7|842.9|842.7|842.9|842.7|842.9|842.7|0
1630413510000|2021-08-31 12:38:30|843|842.8|842.9|842.6|843|842.8|842.9|842.6|1814
1630413520000|2021-08-31 12:38:40|842.8|842.5|842.6|842.3|842.8|842.5|842.6|842.3|560
1630413540000|2021-08-31 12:39:00||842.2||842.2||842.2||842.2|0
1630413550000|2021-08-31 12:39:10|842.5||842.5||842.5||842.5||0
1630413610000|2021-08-31 12:40:10|842.7|842.6|843.1|842.8|843.2|842.9|842.7|842.6|29221
1630413620000|2021-08-31 12:40:20|843|842.7|843.1|842.8|843.1|842.8|842.7|842.6|3037
1630413630000|2021-08-31 12:40:30|843.2|842.7|843.1|842.6|843.2|842.8|843|842.6|2035
1630413640000|2021-08-31 12:40:40|843|842.5|842.7|842.3|843|842.5|842.7|842.3|0
1630413650000|2021-08-31 12:40:50|842.8|842.4|842.9|842.6|842.9|842.6|842.8|842.4|1003
1630413660000|2021-08-31 12:41:00|843|842.7|843.1|842.9|843.1|842.9|843|842.7|2939
1630413670000|2021-08-31 12:41:10|843.2|843|843.6|843.3|843.7|843.3|843.2|843|1324
1630413680000|2021-08-31 12:41:20|843.5|843.2|843.3|843|843.5|843.2|843.3|843|542
1630413690000|2021-08-31 12:41:30|843.4||843.4||843.4||843.4||0
1630413700000|2021-08-31 12:41:40|843.3||843.3||843.3||843.3||0
1630413710000|2021-08-31 12:41:50|843.4||843.3||843.4||843.3||0
1630413720000|2021-08-31 12:42:00|843.1|842.9|843.1|842.6|843.1|842.9|843.1|842.5|1900
1630413740000|2021-08-31 12:42:20|843|842.5|842.9|842.7|843|842.7|842.8|842.4|899
1630413760000|2021-08-31 12:42:40|842.8|842.5|842.9|842.7|842.9|842.8|842.6|842.2|6489
1630413770000|2021-08-31 12:42:50|843||843||843||843||0
1630413790000|2021-08-31 12:43:10|842.9|842.5|842.8|842.3|842.9|842.5|842.8|842.2|740
1630413800000|2021-08-31 12:43:20|||||||||250
1630413820000|2021-08-31 12:43:40|842.9|842.5|842.9|842.8|842.9|842.8|842.9|842.5|2185
1630413840000|2021-08-31 12:44:00|842.8|842.6|842.9|842.4|842.9|842.6|842.7|842.3|290
1630413850000|2021-08-31 12:44:10|842.8||842.8||842.8||842.8||0
1630413860000|2021-08-31 12:44:20|842.7|842.3|842.6|842.3|842.8|842.5|842.6|842.3|673
1630413870000|2021-08-31 12:44:30|842.5|842.2|842.5|842.2|842.5|842.2|842.5|842.2|0
1630413890000|2021-08-31 12:44:50||842.3||842.3||842.3||842.3|354
1630413900000|2021-08-31 12:45:00|842.4|842.2|842.4|842.2|842.4|842.2|842.4|842.2|0
1630413910000|2021-08-31 12:45:10|842.5|842.3|842.6|842.5|842.6|842.5|842.5|842.3|2264
1630413930000|2021-08-31 12:45:30||842.4||842.4||842.4||842.4|0
1630413950000|2021-08-31 12:45:50|842.5|842.5|842.5|842.4|842.7|842.5|842.5|842.4|2981
1630413960000|2021-08-31 12:46:00|842.6|842.2|842.6|842.4|842.6|842.4|842.6|842.2|1909
1630413980000|2021-08-31 12:46:20|842.8|842.7|842.8|842.7|842.8|842.7|842.8|842.7|2935
1630413990000|2021-08-31 12:46:30|||||||||58
1630414000000|2021-08-31 12:46:40|842.9|842.8|843.2|842.9|843.2|842.9|842.9|842.8|841
1630414020000|2021-08-31 12:47:00||842.8||842.8||842.8||842.8|0
1630414030000|2021-08-31 12:47:10|843.1|842.7|843.1|842.7|843.1|842.7|843.1|842.7|0
1630414050000|2021-08-31 12:47:30|843||843||843||843||0
1630414060000|2021-08-31 12:47:40|||||||||60
1630414080000|2021-08-31 12:48:00|842.9||842.9||842.9||842.9||0
1630414100000|2021-08-31 12:48:20|843.1|842.8|843.2|842.8|843.2|842.8|843.1|842.7|3498
1630414110000|2021-08-31 12:48:30|843.1|842.7|843.1|842.7|843.1|842.7|843.1|842.7|0
1630414120000|2021-08-31 12:48:40|843||843||843||843||15
1630414140000|2021-08-31 12:49:00|843.1||843.1||843.1||843.1||0
1630414150000|2021-08-31 12:49:10|843||843||843||843||0
1630414160000|2021-08-31 12:49:20|842.9||842.9||842.9||842.9||8
1630414170000|2021-08-31 12:49:30|842.8||842.8||842.9||842.8||23918
1630414180000|2021-08-31 12:49:40|842.7|842.5|842.6|842.2|842.7|842.5|842.6|842.2|0
1630414190000|2021-08-31 12:49:50|842.5||842.5||842.5||842.5||0
1630414220000|2021-08-31 12:50:20|842.4||842.4||842.4||842.4||0
1630414240000|2021-08-31 12:50:40|842.3||842.4||842.4||842.3||1095
1630414250000|2021-08-31 12:50:50|842.5|842.3|842.7|842.3|843.1|842.7|842.5|842.3|6257
1630414270000|2021-08-31 12:51:10|842.6||842.6||842.6||842.6||0
1630414280000|2021-08-31 12:51:20|842.5|842.2|842.3|842.2|842.5|842.2|842.3|842.2|2529
1630414290000|2021-08-31 12:51:30|842.4|842.3|842.6|842.3|842.6|842.4|842.4|842.2|1035
1630414320000|2021-08-31 12:52:00|842.5|842.2|842.5|842.2|842.5|842.2|842.5|842.2|0
1630414330000|2021-08-31 12:52:10|842.6|842.3|842.5|842.3|842.6|842.3|842.5|842.3|0
1630414350000|2021-08-31 12:52:30|842.6|842.2|842.5|842.2|842.6|842.3|842.5|842.2|1246
1630414380000|2021-08-31 12:53:00|842.6|842.3|842.6|842.3|842.6|842.3|842.6|842.3|0
1630414390000|2021-08-31 12:53:10|842.7|842.4|843.1|842.8|843.1|842.8|842.7|842.3|2999
1630414400000|2021-08-31 12:53:20|843.2|842.7|843.1|842.7|843.2|842.8|843.1|842.7|1000
1630414420000|2021-08-31 12:53:40|843.2|842.8|843.6|843.2|843.8|843.3|843.2|842.8|2488
1630414430000|2021-08-31 12:53:50||843.3||843.3||843.3||843.3|0
1630414440000|2021-08-31 12:54:00|843.7||843.8||843.8||843.7||0
1630414460000|2021-08-31 12:54:20|843.7||843.7||843.7||843.6||0
1630414480000|2021-08-31 12:54:40|843.6|843.4|843.2|842.8|843.8|843.5|843.2|842.8|2343
1630414490000|2021-08-31 12:54:50|843.3|842.9|843.5|843.1|843.5|843.1|843.3|842.9|950
1630414510000|2021-08-31 12:55:10|843.6||843.5||843.6||843.5||0
1630414520000|2021-08-31 12:55:20|843.4|843|843.4|843|843.4|843|843.4|843|0
1630414530000|2021-08-31 12:55:30||842.9||842.9||842.9||842.9|0
1630414550000|2021-08-31 12:55:50|843.3|842.8|842.9|842.4|843.3|842.8|842.9|842.4|60
1630414570000|2021-08-31 12:56:10|842.8|842.5|843.3|843|843.3|843|842.8|842.5|5246
1630414590000|2021-08-31 12:56:30|843.2||843.3||843.3||843.2||0
1630414600000|2021-08-31 12:56:40|843.4|843.2|843.9|843.5|843.9|843.5|843.4|843.2|1386
1630414610000|2021-08-31 12:56:50||843.6||843.6||843.6||843.6|0
1630414620000|2021-08-31 12:57:00|843.8||843.8||843.8||843.8||0
1630414630000|2021-08-31 12:57:10|843.7|843.5|843.9|843.6|843.9|843.6|843.7|843.5|2140
1630414640000|2021-08-31 12:57:20||843.7||843.6||843.7||843.6|0
1630414650000|2021-08-31 12:57:30|843.8|843.5|843.5|843.1|843.9|843.5|843.4|843|28
1630414670000|2021-08-31 12:57:50|843.4|843|843.4|843|843.4|843|843.4|843|0
1630414680000|2021-08-31 12:58:00|843.5|843.1|843.8|843.3|843.8|843.4|843.5|843.1|1366
1630414690000|2021-08-31 12:58:10|843.9|843.5|843.9|843.6|844|843.9|843.9|843.5|1310
1630414700000|2021-08-31 12:58:20|844|843.7|844|843.8|844|843.8|844|843.7|101
1630414730000|2021-08-31 12:58:50|844.1|843.9|844.5|844.2|845|844.2|844.1|843.9|63139
1630414740000|2021-08-31 12:59:00|844.6|844.3|844.9|844.5|845|844.6|844.6|844.3|3218
1630414750000|2021-08-31 12:59:10|844.8|844.4|844.4|844|844.8|844.4|844.2|843.9|587
1630414780000|2021-08-31 12:59:40|844.3||844.2||844.3||844.2||0
1630414790000|2021-08-31 12:59:50|844.1|843.8|844.1|843.8|844.1|843.8|844.1|843.8|0
1630414800000|2021-08-31 13:00:00|844|843.7|844|843.7|844|843.7|844|843.7|0
1630414830000|2021-08-31 13:00:30|844.1|843.8|844.1|843.8|844.1|843.8|844.1|843.8|516
1630414840000|2021-08-31 13:00:40|||||||||10
1630414860000|2021-08-31 13:01:00|844|843.7|843.9|843.7|844|843.7|843.9|843.7|920
1630414900000|2021-08-31 13:01:40|843.8|843.6|843.6|843.3|843.8|843.7|843.6|843.3|14579
1630414910000|2021-08-31 13:01:50|843.5|843.2|843.5|843.1|843.5|843.2|843.5|843.1|0
1630414920000|2021-08-31 13:02:00|843.4||843.4||843.4||843.4||0
1630414940000|2021-08-31 13:02:20|843.5|843.2|843.6|843.5|843.6|843.5|843.5|843.2|2846
1630414950000|2021-08-31 13:02:30|843.8|843.4|844.2|843.8|844.2|843.9|843.8|843.4|5971
1630414960000|2021-08-31 13:02:40|844.1|843.7|844.1|843.7|844.1|843.7|844.1|843.7|0
1630414970000|2021-08-31 13:02:50||843.8||843.8||843.8||843.8|700
1630414980000|2021-08-31 13:03:00||843.7||843.7||843.7||843.7|0
1630414990000|2021-08-31 13:03:10||843.8||843.8||843.8||843.8|0
1630415020000|2021-08-31 13:03:40|844|843.7|843.9|843.7|844|843.7|843.9|843.7|2
1630415030000|2021-08-31 13:03:50|844|843.8|844|843.8|844|843.8|844|843.8|296
1630415040000|2021-08-31 13:04:00|844.1|843.9|844.9|844.5|844.9|844.5|844.1|843.9|3646
1630415050000|2021-08-31 13:04:10|844.8|844.4|844.7|844.4|844.8|844.4|844.7|844.4|0
1630415070000|2021-08-31 13:04:30|844.6|844.3|844.2|843.8|844.6|844.3|844.2|843.7|1355
1630415080000|2021-08-31 13:04:40|844.1|843.7|844|843.7|844.1|843.7|844|843.7|5
1630415100000|2021-08-31 13:05:00|843.9|843.6|843.5|843.2|844|843.7|843.5|843.2|11599
1630415110000|2021-08-31 13:05:10|843.4|843.1|843.4|843.1|843.4|843.1|843.4|843.1|0
1630415130000|2021-08-31 13:05:30|843.3|843|843.3|843|843.3|843|843.3|843|0
1630415140000|2021-08-31 13:05:40|843.4|843.1|843.5|843.3|843.5|843.4|843.3|843.1|3162
1630415150000|2021-08-31 13:05:50||843.2||843.1||843.2||843.1|0
1630415200000|2021-08-31 13:06:40|843.4|843.2|843.6|843.4|843.7|843.5|843.4|843.2|2896
1630415220000|2021-08-31 13:07:00|843.5|843.3|843.6|843.1|843.6|843.3|843.5|843.1|1418
1630415230000|2021-08-31 13:07:10||843.3||843.3||843.3||843.3|0
1630415250000|2021-08-31 13:07:30|843.5||843.5||843.5||843.5||0
1630415260000|2021-08-31 13:07:40|843.4|843.1|843.3|843.1|843.4|843.1|843.1|843|412
1630415270000|2021-08-31 13:07:50|843.2|843|843.3|843|843.3|843.1|843.2|843|200
1630415280000|2021-08-31 13:08:00|843.2|842.9|843.1|843|843.2|843|843.1|842.6|10777
1630415320000|2021-08-31 13:08:40|843.2||843.2||843.2||843.2||1382
1630415360000|2021-08-31 13:09:20|843.1||843.1||843.1||843.1||0
1630415370000|2021-08-31 13:09:30|843|842.8|843|842.7|843.1|842.8|843|842.6|2064
1630415380000|2021-08-31 13:09:40|842.9||842.9||842.9||842.9||0
1630415400000|2021-08-31 13:10:00|842.8|842.6|842.7|842.5|842.9|842.6|842.6|842.5|2194
1630415410000|2021-08-31 13:10:10|842.6|842.6|842.7|842.5|842.7|842.6|842.6|842.5|582
1630415460000|2021-08-31 13:11:00|842.8|842.6|843.3|843.1|843.3|843.1|842.8|842.6|7888
1630415470000|2021-08-31 13:11:10|843.2|843|843.2|843|843.2|843|843.2|843|192
1630415480000|2021-08-31 13:11:20|843.3||843.3||843.3||843.3||0
1630415570000|2021-08-31 13:12:50|843.2||843.2||843.2||843.2||0
1630415580000|2021-08-31 13:13:00|843.3|843.1|843.3|843.1|843.4|843.3|843.3|843.1|3776
1630415590000|2021-08-31 13:13:10|843.2|843|843.1|842.7|843.2|843|842.9|842.7|2407
1630415600000|2021-08-31 13:13:20|843||843.1||843.1||843||0
1630415610000|2021-08-31 13:13:30||842.8||842.7||842.8||842.7|350
1630415620000|2021-08-31 13:13:40|843|842.8|843|842.8|843.1|842.9|843|842.8|579
1630415640000|2021-08-31 13:14:00|843.1|842.9|843.4|843|843.4|843.1|843.1|842.9|2914
1630415650000|2021-08-31 13:14:10|843.3|843.1|843.2|843|843.3|843.1|843.2|843|66
1630415670000|2021-08-31 13:14:30|843.1|842.9|843.2|842.9|843.2|842.9|843.1|842.9|298
1630415680000|2021-08-31 13:14:40|843.8|843.7|843.6|843.1|843.8|843.7|843.6|843.1|15058
1630415690000|2021-08-31 13:14:50|843.5||843.5||843.5||843.5||0
1630415700000|2021-08-31 13:15:00||843||843||843||843|0
1630415720000|2021-08-31 13:15:20||843.1||843.1||843.1||843.1|260
1630415730000|2021-08-31 13:15:30|843.6|843.2|843.7|843.4|843.7|843.6|843.5|843.2|2087
1630415740000|2021-08-31 13:15:40|843.8|843.5|844|843.7|844|843.7|843.8|843.5|1246
1630415750000|2021-08-31 13:15:50|843.9||844||844||843.9||0
1630415760000|2021-08-31 13:16:00|843.9|843.6|843.9|843.3|843.9|843.6|843.7|843.2|724
1630415810000|2021-08-31 13:16:50|843.8|843.2|843.2|843|843.8|843.2|843.2|843|2051
1630415870000|2021-08-31 13:17:50|843.3|843.1|843.3|843.1|843.3|843.2|843.3|843.1|1395
1630415880000|2021-08-31 13:18:00||843||843||843||843|0
1630415900000|2021-08-31 13:18:20|843.4|843.1|843.8|843.6|843.8|843.6|843.4|843.1|4589
1630415910000|2021-08-31 13:18:30||843.5||843.4||843.5||843.4|0
1630415920000|2021-08-31 13:18:40||843.5||843.5||843.5||843.5|0
1630415930000|2021-08-31 13:18:50|843.7|843.4|843.8|843.5|843.8|843.5|843.7|843.4|300
1630415980000|2021-08-31 13:19:40|843.7||843.7||843.7||843.7||0
1630416010000|2021-08-31 13:20:10|843.6|843.4|843.4|843|843.7|843.4|843.4|843|32
1630416020000|2021-08-31 13:20:20|843.3||843.3||843.3||843.3||0
1630416030000|2021-08-31 13:20:30|||||||||100
1630416040000|2021-08-31 13:20:40|843.2|842.9|843.2|842.8|843.2|842.9|843.1|842.7|150
1630416050000|2021-08-31 13:20:50|843.1||843.1||843.1||843.1||0
1630416060000|2021-08-31 13:21:00|843|842.5|843|842.7|843.1|842.8|842.9|842.5|4934
1630416070000|2021-08-31 13:21:10|842.9|842.9|843.1|842.9|843.3|842.9|842.9|842.7|6681
1630416090000|2021-08-31 13:21:30|843|842.8|843.3|843.1|843.4|843.3|843|842.7|7009
1630416110000|2021-08-31 13:21:50|843.4|843.2|843.9|843.4|844.1|844|843.4|843.2|12251
1630416140000|2021-08-31 13:22:20||843.3||843.1||843.3||843.1|0
1630416150000|2021-08-31 13:22:30|843.8|843|843.4|843|843.8|843|843.4|843|0
1630416180000|2021-08-31 13:23:00|843.3||843.3||843.3||843.3||0
1630416200000|2021-08-31 13:23:20|843.4|843.1|844|843.5|844|843.5|843.4|843.1|6335
1630416210000|2021-08-31 13:23:30|843.9||843.9||843.9||843.9||0
1630416220000|2021-08-31 13:23:40||843.4||843.5||843.5||843.4|0
1630416230000|2021-08-31 13:23:50|843.8|843.4|843.8|843.5|843.9|843.5|843.8|843.4|0
1630416240000|2021-08-31 13:24:00|843.9|843.4|843.4|843.1|843.9|843.4|843.4|843.1|519
1630416250000|2021-08-31 13:24:10|843.3||843.3||843.3||843.3||0
1630416270000|2021-08-31 13:24:30|843.2||843.2||843.2||843.2||0
1630416280000|2021-08-31 13:24:40|843.1|843|843.1|843|843.1|843|843.1|843|177
1630416300000|2021-08-31 13:25:00|843|842.9|843.5|843.3|843.5|843.3|843|842.6|4887
1630416330000|2021-08-31 13:25:30|843.7|843.4|844.6|844|844.6|844|843.7|843.4|10761
1630416340000|2021-08-31 13:25:40|844.7|844.1|845.3|845|845.7|845.2|844.7|844.1|5693
1630416350000|2021-08-31 13:25:50|845.2|844.8|844.5|844.1|845.2|844.8|844.5|844.1|1292
1630416360000|2021-08-31 13:26:00|844.4|843.9|844|843.4|844.4|843.9|844|843.3|431
1630416370000|2021-08-31 13:26:10|843.9|843.3|843.7|843|843.9|843.3|843.7|843|0
1630416380000|2021-08-31 13:26:20|844.2|843.1|844.6|843.9|844.7|843.9|844.2|843.1|11622
1630416390000|2021-08-31 13:26:30|844.4|843.7|844.3|843.6|844.4|843.8|844.3|843.6|0
1630416410000|2021-08-31 13:26:50|844.4|843.7|844.7|844.5|844.8|844.5|844.4|843.7|963
1630416420000|2021-08-31 13:27:00|844.8|844.6|844.9|844.6|845.3|844.7|844.6|844.3|1577
1630416450000|2021-08-31 13:27:30|845||844.9||845||844.9||0
1630416480000|2021-08-31 13:28:00|845|844.7|845.1|844.9|845.3|845|845|844.6|4165
1630416520000|2021-08-31 13:28:40|845.2||845.2||845.2||845.2||0
1630416530000|2021-08-31 13:28:50|||||||||518
1630416550000|2021-08-31 13:29:10|||||||||100
1630416600000|2021-08-31 13:30:00|845.1|844.7|844.8|844.5|845.1|844.7|844.8|844.5|902
1630416610000|2021-08-31 13:30:10|844.9|844.6|846|845.2|846|845.2|844.9|844.6|4944
1630416630000|2021-08-31 13:30:30|||||||||10
1630416640000|2021-08-31 13:30:40|846.1|845.3|847.4|846.7|848.3|847.9|846.1|845.3|11490
1630416650000|2021-08-31 13:30:50|847.3|846.8|845.9|845.2|847.3|846.8|845.9|845.1|3105
1630416660000|2021-08-31 13:31:00|845.8|845.8|845.5|844.8|845.8|845.8|845.4|844.7|199
1630416680000|2021-08-31 13:31:20|845.4|844.9|845.5|845|845.6|845.4|845.3|844.9|2447
1630416690000|2021-08-31 13:31:30|845.6|845.2|846.1|845.7|846.3|845.7|845.6|845.2|3702
1630416700000|2021-08-31 13:31:40|846.3|845.8|846.3|845.9|846.3|846|846.3|845.8|1
1630416720000|2021-08-31 13:32:00|846.5|846|847.6|847|847.6|847|846.5|846|2203
1630416730000|2021-08-31 13:32:10|847.5|846.9|847.2|846.7|847.5|846.9|847.2|846.6|1000
1630416740000|2021-08-31 13:32:20|847.1|846.6|846.9|846.1|847.1|846.6|846.9|846.1|1278
1630416750000|2021-08-31 13:32:30|846.8|846|846.6|845.6|846.8|846|846.6|845.5|1106
1630416760000|2021-08-31 13:32:40||845.5||845.5||845.5||845.4|0
1630416770000|2021-08-31 13:32:50|846.4||846.4||846.4||846.4||1100
1630416780000|2021-08-31 13:33:00|846.5|845.6|847.6|846.9|847.6|846.9|846.5|845.6|4050
1630416790000|2021-08-31 13:33:10|847.5|846.6|847.3|846.6|847.5|846.6|847.3|846.6|406
1630416800000|2021-08-31 13:33:20|847.2|846.9|846.4|845.8|847.2|846.9|846.4|845.7|1203
1630416810000|2021-08-31 13:33:30|846.3|845.7|846.1|845.3|846.3|845.7|846.1|845.3|0
1630416820000|2021-08-31 13:33:40|846.3|845.2|846.5|846.4|846.5|846.4|846.3|845.2|2321
1630416830000|2021-08-31 13:33:50|846.6|846.5|847.9|847.2|847.9|847.2|846.6|846|2451
1630416840000|2021-08-31 13:34:00|848|847.3|848.5|847.5|848.5|847.5|848|847.3|1000
1630416850000|2021-08-31 13:34:10|848.6|848.5|848.9|848.1|848.9|848.5|848.6|847.7|1000
1630416860000|2021-08-31 13:34:20|848.8|847.9|848.5|848|848.8|848|848.3|847.9|138
1630416870000|2021-08-31 13:34:30|848.3|847.9|848.3|847.5|848.3|847.9|848.3|847.4|0
1630416880000|2021-08-31 13:34:40|848.2|847.6|848.2|847.6|848.2|847.6|848.2|847.6|0
1630416890000|2021-08-31 13:34:50||847.5||847.5||847.5||847.5|0
1630416900000|2021-08-31 13:35:00|848|847.6|848.2|847.6|848.9|848.2|847.9|847.5|3074
1630416910000|2021-08-31 13:35:10|848.3|847.8|848.6|847.8|848.9|848.1|848.3|847.8|1054
1630416920000|2021-08-31 13:35:20|848.5|847.7|848.3|847.3|848.5|847.7|848.3|847.3|0
1630416940000|2021-08-31 13:35:40|848.4|847.5|848.5|847.8|848.5|847.8|848.3|847.5|0
1630416960000|2021-08-31 13:36:00|848.4|847.6|848.3|847.8|848.4|847.8|848.3|847.6|0
1630416970000|2021-08-31 13:36:10|848.5|847.9|848.5|847.8|848.8|848.1|848.4|847.8|711
1630416980000|2021-08-31 13:36:20|848.6|847.9|848.6|848.1|848.6|848.1|848.6|847.9|526
1630417000000|2021-08-31 13:36:40|848.5||848.5||848.5||848.5||0
1630417010000|2021-08-31 13:36:50|848.6|847.9|848.1|847.3|848.6|847.9|848.1|847.3|841
1630417020000|2021-08-31 13:37:00||847.2||847.1||847.2||847.1|0
1630417030000|2021-08-31 13:37:10|848.3|847.3|848.4|847.6|848.4|848|848.3|847.3|150
1630417050000|2021-08-31 13:37:30|848.3||848.4||848.4||848.3||0
1630417060000|2021-08-31 13:37:40|848.3||848.3||848.3||848.3||0
1630417080000|2021-08-31 13:38:00|848.4|847.7|848.6|848.4|848.8|848.6|848.4|847.7|4455
1630417090000|2021-08-31 13:38:10|848.8|848.3|849|848.2|849.4|848.9|848.8|848|2846
1630417100000|2021-08-31 13:38:20||848.1||848.1||848.1||848.1|0
1630417110000|2021-08-31 13:38:30||848.2||848.2||848.2||848.1|0
1630417120000|2021-08-31 13:38:40|848.9|848.1|848.7|847.9|848.9|848.1|848.7|847.9|129
1630417130000|2021-08-31 13:38:50||848||848||848||848|0
1630417140000|2021-08-31 13:39:00|848.8|848.1|849.4|848.7|849.4|848.7|848.8|848.1|1002
1630417150000|2021-08-31 13:39:10|849.3|848.5|848.7|848.1|849.3|848.6|848.7|848.1|450
1630417160000|2021-08-31 13:39:20|848.6|848|848.3|847.8|848.6|848|848.2|847.7|2443
1630417170000|2021-08-31 13:39:30|848.4|847.7|848.7|848.3|849|848.4|848.4|847.7|1319
1630417180000|2021-08-31 13:39:40|848.9|848.4|849|848.3|849.1|848.7|848.7|848.3|2052
1630417190000|2021-08-31 13:39:50|||||||||50
1630417200000|2021-08-31 13:40:00|849.1|848.4|849|848.4|849.1|848.4|849|848.4|0
1630417220000|2021-08-31 13:40:20|849.1|848.5|849|848.4|849.1|848.5|849|848.3|1660
1630417240000|2021-08-31 13:40:40|849.1|848.5|849.1|848.5|849.4|848.9|849.1|848.5|504
1630417250000|2021-08-31 13:40:50|849|849|848.4|848|849|849|848.4|848|1779
1630417260000|2021-08-31 13:41:00|848.6|848.1|848.4|847.8|848.7|848.1|848.4|847.7|462
1630417270000|2021-08-31 13:41:10|848.3|847.9|848.3|847.9|848.3|847.9|848.3|847.9|0
1630417290000|2021-08-31 13:41:30|848.2|847.7|848|847.7|848.2|847.7|848|847.7|24
1630417300000|2021-08-31 13:41:40|847.9|847.5|847.3|846.6|847.9|847.5|847.2|846.5|671
1630417310000|2021-08-31 13:41:50|847.1|846.7|847.5|846.9|847.5|847.2|847.1|846.7|1213
1630417320000|2021-08-31 13:42:00|847.4|847|847.5|847|847.5|847.1|847.4|847|400
1630417330000|2021-08-31 13:42:10|847.6|847.1|847.6|847|847.8|847.6|847.6|846.7|1552
1630417350000|2021-08-31 13:42:30|847.5|846.8|847.1|846.4|847.5|847.2|847.1|846.3|505
1630417360000|2021-08-31 13:42:40|847.4|847.3|847.4|847|847.5|847.3|847.3|846.5|3481
1630417400000|2021-08-31 13:43:20|847.5|847.1|847.5|847.1|847.6|847.4|847.5|847.1|2893
1630417410000|2021-08-31 13:43:30||847||847||847||847|0
1630417420000|2021-08-31 13:43:40|847.4|846.8|847.2|846.7|847.4|846.8|847.2|846.7|63
1630417430000|2021-08-31 13:43:50|847.3|846.8|847.8|847.4|847.8|847.4|847.3|846.8|4301
1630417440000|2021-08-31 13:44:00|848||848||848||848||100
1630417450000|2021-08-31 13:44:10|847.8|847.3|847.7|847.2|847.8|847.3|847.7|847.1|0
1630417460000|2021-08-31 13:44:20|847.2|847.1|846.9|846.6|847.2|847.1|846.9|846.6|403
1630417480000|2021-08-31 13:44:40|846.8|846.3|846.8|846.3|846.8|846.3|846.8|846.2|183
1630417490000|2021-08-31 13:44:50|846.9|846.4|846.9|846.5|846.9|846.5|846.9|846.4|1460
1630417500000|2021-08-31 13:45:00|847|846.6|846.6|846.3|847|846.7|846.6|846.3|1439
1630417520000|2021-08-31 13:45:20|846.5|846.2|846.3|846|846.5|846.3|846.3|846|841
1630417530000|2021-08-31 13:45:30|846.4|845.8|846|845.1|846.5|845.8|845.1|845|2240
1630417540000|2021-08-31 13:45:40|845.9|845.2|845.6|845.3|845.9|845.4|845.5|845.2|2117
1630417550000|2021-08-31 13:45:50|845.7|845.4|845.9|845.4|846.3|845.7|845.7|845.4|1965
1630417560000|2021-08-31 13:46:00|845.8|845.3|845|844.4|845.8|845.3|845|844.3|3099
1630417570000|2021-08-31 13:46:10|844.9|844.1|844.8|844.2|844.9|844.2|844.8|844.1|0
1630417580000|2021-08-31 13:46:20|844.6|844.1|844.5|844|844.6|844.1|844.5|843.9|1000
1630417600000|2021-08-31 13:46:40|844.6|844.1|844.6|844.2|844.6|844.2|844.6|844.1|1344
1630417620000|2021-08-31 13:47:00|844.7|844.3|844.6|844.2|845|844.9|844.6|844.2|4288
1630417630000|2021-08-31 13:47:10|844.5|844|844.3|843.8|844.5|844|844.1|843.8|1133
1630417640000|2021-08-31 13:47:20|844.2|843.7|844.1|843.6|844.2|843.7|844.1|843.6|236
1630417650000|2021-08-31 13:47:30|844.3|843.7|844.6|844.1|844.7|844.1|844.3|843.7|348
1630417660000|2021-08-31 13:47:40|844.7|844.2|844.6|844.5|844.7|844.5|844.6|844.2|1249
1630417670000|2021-08-31 13:47:50|844.7|844.6|844.6|844.1|844.9|844.7|844.5|844|2431
1630417680000|2021-08-31 13:48:00||844||844||844||844|0
1630417690000|2021-08-31 13:48:10||844.1||844.1||844.1||844.1|0
1630417700000|2021-08-31 13:48:20|844.7|844.2|844.8|844.3|845.1|844.8|844.7|844.2|2174
1630417710000|2021-08-31 13:48:30|844.9|844.4|845.3|845|845.3|845|844.9|844.4|1613
1630417720000|2021-08-31 13:48:40|845.5||845.5||845.5||845.5||0
1630417750000|2021-08-31 13:49:10|845.6||845.3||845.6||845.3||0
1630417760000|2021-08-31 13:49:20|845.2|844.9|845.1|844.8|845.3|844.9|845.1|844.8|378
1630417770000|2021-08-31 13:49:30|845|844.7|844.7|844.1|845|844.7|844.6|844|2140
1630417790000|2021-08-31 13:49:50|844.6||844.6||844.6||844.6||0
1630417800000|2021-08-31 13:50:00|844.5||844.5||844.5||844.5||0
1630417820000|2021-08-31 13:50:20|844.4|844|844.1|843.7|844.5|844.3|844.1|843.6|4931
1630417830000|2021-08-31 13:50:30|844|843.6|843.7|843.3|844|843.6|843.7|843.2|796
1630417840000|2021-08-31 13:50:40|843.6|843.2|843.6|843.2|843.6|843.2|843.6|843.1|0
1630417850000|2021-08-31 13:50:50|843.5|843.1|843.3|843|843.5|843.1|843.3|843|641
1630417860000|2021-08-31 13:51:00|||||||||319
1630417880000|2021-08-31 13:51:20|843.2|842.9|844.1|843.4|844.2|843.7|843.2|842.7|6415
1630417890000|2021-08-31 13:51:30||843.5||843.5||843.5||843.5|0
1630417900000|2021-08-31 13:51:40|844|843.4|844|843.5|844|843.5|843.9|843.4|0
1630417920000|2021-08-31 13:52:00|843.9|843.4|843.5|843.1|843.9|843.4|843.4|843.1|124
1630417940000|2021-08-31 13:52:20|843.4|843|843.2|842.7|843.4|843|843.1|842.6|2081
1630417950000|2021-08-31 13:52:30|843.1|842.8|843.2|842.9|843.4|842.9|843.1|842.8|65
1630417960000|2021-08-31 13:52:40||843||843||843||842.9|0
1630417970000|2021-08-31 13:52:50|843.4|843.1|843.3|842.8|843.8|843.4|843.3|842.8|7196
1630417980000|2021-08-31 13:53:00|842.8|842.7|843.4|842.8|843.4|843|842.8|842.6|3000
1630417990000|2021-08-31 13:53:10||842.9||842.9||842.9||842.8|0
1630418000000|2021-08-31 13:53:20||842.8||842.8||842.8||842.8|0
1630418010000|2021-08-31 13:53:30||842.9||842.9||842.9||842.9|0
1630418020000|2021-08-31 13:53:40|843.3||843.3||843.3||843.3||0
1630418030000|2021-08-31 13:53:50||843||842.9||843||842.9|700
1630418040000|2021-08-31 13:54:00|843.2||843.2||843.2||843.2||0
1630418050000|2021-08-31 13:54:10|843.1|842.8|843.1|842.8|843.2|842.8|843.1|842.8|443
1630418070000|2021-08-31 13:54:30|843|842.7|842.9|842.6|843.1|842.7|842.9|842.6|751
1630418080000|2021-08-31 13:54:40|842.8|842.5|842.7|842.5|842.8|842.5|842.7|842.4|1320
1630418090000|2021-08-31 13:54:50|842.8|842.6|842.9|842.7|842.9|842.8|842.7|842.4|2030
1630418100000|2021-08-31 13:55:00||842.6||842.6||842.6||842.6|0
1630418110000|2021-08-31 13:55:10|842.8|842.5|842.7|842.4|842.9|842.5|842.7|842.3|1214
1630418120000|2021-08-31 13:55:20|842.6||842.6||842.6||842.5||2861
1630418130000|2021-08-31 13:55:30|842.7|842.5|842.7|842.4|842.7|842.6|842.6|842.4|1338
1630418140000|2021-08-31 13:55:40|842.8|842.5|842.9|842.5|842.9|842.7|842.8|842.5|1987
1630418150000|2021-08-31 13:55:50|842.8||842.8||842.8||842.8||0
1630418160000|2021-08-31 13:56:00|842.7|842.4|842.7|842.5|842.7|842.5|842.5|842.4|2579
1630418170000|2021-08-31 13:56:10|842.8|842.4|842.9|842.8|842.9|842.8|842.8|842.4|1274
1630418180000|2021-08-31 13:56:20||842.7||842.7||842.7||842.7|438
1630418190000|2021-08-31 13:56:30|843.1|843|843.7|843.3|843.7|843.4|843.1|843|6123
1630418200000|2021-08-31 13:56:40|843.6|843.2|843.7|843.3|843.7|843.3|843.6|843.2|0
1630418210000|2021-08-31 13:56:50|843.8|843.4|844.2|843.9|844.3|844|843.8|843.4|1405
1630418220000|2021-08-31 13:57:00|844.4|844|844.8|844.3|845.1|844.6|844.4|844|1484
1630418230000|2021-08-31 13:57:10|844.7|844.2|844.6|844.2|844.7|844.2|844.5|844.1|1147
1630418240000|2021-08-31 13:57:20|844.7|844.3|844.7|844.5|844.7|844.5|844.7|844.3|0
1630418250000|2021-08-31 13:57:30|844.6|844.4|844.6|844.3|844.6|844.4|844.6|844.3|0
1630418260000|2021-08-31 13:57:40|844.7|844.5|844.9|844.6|845.3|844.8|844.6|844.5|4725
1630418270000|2021-08-31 13:57:50||844.7||844.7||844.7||844.7|0
1630418300000|2021-08-31 13:58:20||844.6||844.6||844.6||844.6|15
1630418310000|2021-08-31 13:58:30||844.7||844.7||844.7||844.7|558
1630418340000|2021-08-31 13:59:00|844.8|844.5|844.5|844|844.8|844.5|844.5|844|1019
1630418350000|2021-08-31 13:59:10|844.3|843.9|844.2|843.7|844.3|843.9|844.2|843.6|0
1630418360000|2021-08-31 13:59:20||843.6||843.7||843.7||843.6|0
1630418370000|2021-08-31 13:59:30|844.1|843.6|843.8|843.4|844.1|843.6|843.8|843.3|0
1630418380000|2021-08-31 13:59:40|843.7|843.3|843.6|843.2|843.7|843.3|843.6|843.2|272
1630418390000|2021-08-31 13:59:50|843.5|843.1|843.5|843.1|843.5|843.1|843.5|843.1|487
1630418400000|2021-08-31 14:00:00|843.4|843|843.4|843|843.4|843|843.4|843|904
1630418410000|2021-08-31 14:00:10|843.5|843.1|843.5|843.4|843.5|843.4|843.4|843.1|3695
1630418420000|2021-08-31 14:00:20|843.7|843.5|843.7|843.5|843.7|843.5|843.7|843.5|2112
1630418440000|2021-08-31 14:00:40|843.6|843.4|843.7|843.3|843.7|843.4|843.6|843.3|240
1630418450000|2021-08-31 14:00:50|843.6|843.4|843.7|843.4|843.7|843.4|843.6|843.3|1806
1630418460000|2021-08-31 14:01:00|843.8|843.5|843.8|843.6|843.8|843.6|843.8|843.5|2437
1630418470000|2021-08-31 14:01:10||843.5||843.4||843.5||843.4|0
1630418480000|2021-08-31 14:01:20|843.9|843.5|845.2|844.6|845.2|844.6|843.9|843.5|3574
1630418490000|2021-08-31 14:01:30|845.1|844.5|844.9|844.5|845.1|844.5|844.9|844.5|328
1630418500000|2021-08-31 14:01:40|844.8|844.4|844.6|844.2|844.8|844.4|844.6|844.2|26
1630418510000|2021-08-31 14:01:50|844.7|844.3|844.7|844.1|844.8|844.3|844.6|844.1|586
1630418520000|2021-08-31 14:02:00||844.2||844.2||844.2||844.2|0
1630418540000|2021-08-31 14:02:20|844.8|844.3|845|844.6|845.3|844.8|844.8|844.3|1111
1630418550000|2021-08-31 14:02:30|844.9|844.5|844.8|844.3|844.9|844.5|844.8|844.3|2343
1630418560000|2021-08-31 14:02:40|844.9|844.4|845|844.8|845|844.8|844.8|844.4|1116
1630418570000|2021-08-31 14:02:50|845.1|844.9|845.1|844.8|845.1|845|845.1|844.8|1166
1630418580000|2021-08-31 14:03:00|845|844.7|845.1|844.8|845.1|844.9|845|844.7|950
1630418590000|2021-08-31 14:03:10|845.2|844.9|845.3|845|845.3|845.1|845.2|844.9|1841
1630418600000|2021-08-31 14:03:20||844.8||844.8||844.8||844.8|0
1630418610000|2021-08-31 14:03:30|845.4|845.3|845.4|845.1|845.9|845.6|845.4|845|17775
1630418620000|2021-08-31 14:03:40|845.6|845.2|845.6|845.2|845.6|845.3|845.6|845.1|83
1630418630000|2021-08-31 14:03:50|845.5|845.1|845.5|845.1|845.5|845.1|845.5|845.1|0
1630418640000|2021-08-31 14:04:00|845.6|845.2|845.5|845|845.6|845.2|845.5|845|973
1630418660000|2021-08-31 14:04:20|845.4|844.8|845.2|844.8|845.4|845|845|844.8|348
1630418670000|2021-08-31 14:04:30||844.9||844.8||844.9||844.8|0
1630418680000|2021-08-31 14:04:40|845.1|844.7|844.9|844.4|845.1|844.7|844.8|844.4|2200
1630418690000|2021-08-31 14:04:50|844.8||844.8||844.8||844.8||0
1630418700000|2021-08-31 14:05:00|844.7|844.2|844.5|844.1|844.7|844.2|844.5|844|120
1630418710000|2021-08-31 14:05:10|844.4||844.4||844.4||844.4||0
1630418720000|2021-08-31 14:05:20|844.3|844|844.2|843.8|844.3|844|844.1|843.7|1766
1630418740000|2021-08-31 14:05:40|844.1|843.7|844|843.5|844.1|843.7|844|843.5|523
1630418750000|2021-08-31 14:05:50|843.9|843.4|843.8|843.5|843.9|843.5|843.8|843.4|0
1630418760000|2021-08-31 14:06:00|843.7|843.3|843.7|843.2|843.7|843.3|843.6|843.2|26
1630418770000|2021-08-31 14:06:10|843.6|843.1|843.6|843.1|843.6|843.1|843.6|843.1|0
1630418780000|2021-08-31 14:06:20|843.5||843.5||843.6||843.5||0
1630418790000|2021-08-31 14:06:30|843.4|843.2|843.5|843.1|843.5|843.2|843.4|843|27
1630418810000|2021-08-31 14:06:50|843.6|843.2|843.6|843.1|843.6|843.4|843.5|843.1|1820
1630418820000|2021-08-31 14:07:00|843.5|843.2|843.6|843.3|843.6|843.3|843.5|843.2|90
1630418830000|2021-08-31 14:07:10|843.7|843.2|843.6|843.4|843.7|843.4|843.6|843.1|1832
1630418840000|2021-08-31 14:07:20|843.7|843.5|843.6|843.4|843.7|843.6|843.6|843.4|746
1630418850000|2021-08-31 14:07:30|843.7|843.5|843.5|843.2|844.2|843.7|843.5|843|2901
1630418860000|2021-08-31 14:07:40|843.4|843.1|843.4|843|843.5|843.2|843.3|843|1281
1630418890000|2021-08-31 14:08:10|843.3|842.9|843|842.8|843.3|842.9|843|842.7|300
1630418900000|2021-08-31 14:08:20|843.1|842.9|843.1|842.8|843.1|842.9|843.1|842.8|960
1630418910000|2021-08-31 14:08:30|843.2|843|842.7|842.4|843.2|843.1|842.6|842.4|12980
1630418920000|2021-08-31 14:08:40|842.6||842.6||842.6||842.6||0
1630418930000|2021-08-31 14:08:50|842.5||842.5||842.5||842.5||0
1630418940000|2021-08-31 14:09:00|842.6|842.2|842.6|842.4|842.6|842.5|842.6|842.1|10096
1630418950000|2021-08-31 14:09:10|842.8|842.7|842.9|842.5|843.1|843|842.8|842.5|24963
1630418960000|2021-08-31 14:09:20|842.8|842.4|842.7|842.4|842.8|842.5|842.5|842.4|6603
1630418970000|2021-08-31 14:09:30||842.5||842.5||842.6||842.5|2211
1630418980000|2021-08-31 14:09:40|842.8|842.6|843.1|842.8|843.1|842.8|842.8|842.5|2252
1630418990000|2021-08-31 14:09:50|843.2|842.9|843.1|842.8|843.3|843.1|843.1|842.8|1759
1630419000000|2021-08-31 14:10:00|843|842.7|843|842.5|843.1|842.8|843|842.4|0
1630419010000|2021-08-31 14:10:10||842.4||842.4||842.4||842.4|186
1630419020000|2021-08-31 14:10:20|||||||||200
1630419030000|2021-08-31 14:10:30|842.9|842.3|842.9|842.5|842.9|842.5|842.7|842.3|1956
1630419050000|2021-08-31 14:10:50|843|842.6|843.1|842.8|843.2|843.1|842.9|842.6|2271
1630419060000|2021-08-31 14:11:00|843|842.7|843.1|842.8|843.1|842.8|843|842.7|0
1630419080000|2021-08-31 14:11:20||842.7||842.7||842.8||842.7|0
1630419090000|2021-08-31 14:11:30||842.8||842.8||842.8||842.8|10
1630419100000|2021-08-31 14:11:40|843|842.7|843.5|843.1|843.5|843.4|842.9|842.7|4806
1630419110000|2021-08-31 14:11:50|843.4|842.9|843.4|842.7|843.4|842.9|843.2|842.6|304
1630419120000|2021-08-31 14:12:00|843.2||843.2||843.2||843.2||20
1630419130000|2021-08-31 14:12:10||842.8||842.8||842.9||842.8|0
1630419140000|2021-08-31 14:12:20|843.1||843.2||843.2||843.1||0
1630419150000|2021-08-31 14:12:30|843.1|842.6|843.1|842.8|843.2|842.8|843|842.6|526
1630419160000|2021-08-31 14:12:40||843||842.8||843||842.8|9
1630419170000|2021-08-31 14:12:50||842.7||842.7||842.7||842.7|0
1630419180000|2021-08-31 14:13:00|843|842.8|842.9|842.6|843|842.8|842.9|842.6|8
1630419190000|2021-08-31 14:13:10|842.8||842.8||842.8||842.8||480
1630419200000|2021-08-31 14:13:20|842.7|842.5|842.8|842.5|842.9|842.6|842.7|842.5|2452
1630419210000|2021-08-31 14:13:30||842.6||842.5||842.6||842.5|0
1630419220000|2021-08-31 14:13:40|842.9|842.6|843.5|843.2|843.6|843.2|842.9|842.6|5496
1630419230000|2021-08-31 14:13:50|843.6|843.5|843.7|843.4|844|843.5|843.5|843.2|10534
1630419240000|2021-08-31 14:14:00|843.6|843.3|843.3|842.8|843.6|843.3|843.3|842.7|253
1630419250000|2021-08-31 14:14:10|843.2|842.7|843.1|842.6|843.2|842.7|843.1|842.6|0
1630419270000|2021-08-31 14:14:30|843.2|842.7|843.4|843.2|843.4|843.3|843.1|842.7|1411
1630419280000|2021-08-31 14:14:40||843.1||843.1||843.1||843.1|0
1630419300000|2021-08-31 14:15:00|843.5|843.2|844|843.7|844|843.7|843.5|843.2|5973
1630419320000|2021-08-31 14:15:20|844.3|843.8|844.5|844.1|844.6|844.1|844.2|843.8|2814
1630419330000|2021-08-31 14:15:30|844.6|844.2|844.5|844.2|844.6|844.5|844.5|844.2|712
1630419340000|2021-08-31 14:15:40|844.4|844.1|844.2|843.9|844.4|844.1|844.2|843.9|0
1630419350000|2021-08-31 14:15:50|844.3|844|844.5|844|844.5|844.1|844.3|844|65
1630419360000|2021-08-31 14:16:00|844.4|843.9|844|843.5|844.4|843.9|844|843.4|538
1630419370000|2021-08-31 14:16:10||843.7||843.7||843.7||843.7|0
1630419380000|2021-08-31 14:16:20|843.9|843.5|843.8|843.4|843.9|843.5|843.7|843.4|7
1630419390000|2021-08-31 14:16:30|843.9|843.5|844.4|844.2|844.6|844.2|843.8|843.5|3511
1630419400000|2021-08-31 14:16:40|844.6|844.1|845|844.5|845.1|844.5|844.6|844.1|1520
1630419410000|2021-08-31 14:16:50|845.1|844.6|845.2|844.7|845.3|844.7|845.1|844.6|0
1630419420000|2021-08-31 14:17:00||844.6||844.6||844.6||844.6|0
1630419430000|2021-08-31 14:17:10|845.1|844.5|845.3|844.6|845.3|844.6|844.9|844.4|0
1630419440000|2021-08-31 14:17:20|845.4||845.2||845.5||845.2||0
1630419450000|2021-08-31 14:17:30|845.1||845.1||845.2||845.1||0
1630419460000|2021-08-31 14:17:40|845.2|844.7|846.4|845.7|846.5|845.7|845.2|844.7|6986
1630419470000|2021-08-31 14:17:50|846.5|846|846.5|846.1|846.5|846.1|846.5|846|0
1630419480000|2021-08-31 14:18:00|846.4|846|846.5|846.1|846.5|846.1|846.4|846|4
1630419490000|2021-08-31 14:18:10|846.4|846|846.5|846.1|846.5|846.1|846.4|846|0
1630419500000|2021-08-31 14:18:20|846.4|846|846.5|846|846.5|846.1|846.2|845.9|100
1630419510000|2021-08-31 14:18:30|846.4|845.9|846.5|846|846.5|846|846.4|845.9|0
1630419520000|2021-08-31 14:18:40|846.4||846.5||846.5||846.4||0
1630419530000|2021-08-31 14:18:50|846.4|845.9|846.4|845.9|846.4|845.9|846.4|845.9|0
1630419540000|2021-08-31 14:19:00||846||846||846||846|0
1630419550000|2021-08-31 14:19:10|846.3|845.8|845.4|844.7|846.3|845.8|845.4|844.7|576
1630419560000|2021-08-31 14:19:20|845.3|844.8|845.3|844.8|845.3|844.8|845.3|844.8|0
1630419570000|2021-08-31 14:19:30|845.2|844.7|845.5|845|845.5|845|845.2|844.7|4814
1630419590000|2021-08-31 14:19:50|845.7|845.1|846|845.6|846.2|845.6|845.7|845.1|1453
1630419600000|2021-08-31 14:20:00|846.1|845.7|846.6|846.1|846.6|846.1|846.1|845.7|1967
1630419630000|2021-08-31 14:20:30|846.7|846.2|846.9|846.4|846.9|846.7|846.6|846.2|2911
1630419640000|2021-08-31 14:20:40|846.8|846.3|846.8|846.3|846.8|846.3|846.8|846.3|0
1630419650000|2021-08-31 14:20:50|846.6|846.2|846.2|845.5|846.8|846.2|846.1|845.5|1101
1630419660000|2021-08-31 14:21:00||845.4||845.3||845.4||845.3|0
1630419670000|2021-08-31 14:21:10|846.1|845.2|845.6|845|846.1|845.2|845.6|845|0
1630419690000|2021-08-31 14:21:30|845.5||845.5||845.5||845.5||0
1630419700000|2021-08-31 14:21:40|845.3||845.2||845.3||845.2||0
1630419710000|2021-08-31 14:21:50|845.3|845.1|845.5|845|845.5|845.2|845.3|845|2309
1630419720000|2021-08-31 14:22:00|845.6|845.2|846|845.6|846.3|845.6|845.6|845.2|3442
1630419730000|2021-08-31 14:22:10||845.8||845.6||845.8||845.6|0
1630419740000|2021-08-31 14:22:20|846.2||846.2||846.2||846.2||0
1630419750000|2021-08-31 14:22:30|846.1||846.1||846.2||845.9||0
1630419770000|2021-08-31 14:22:50|846||845.9||846||845.9||0
1630419780000|2021-08-31 14:23:00|845.8|845.4|845.6|845|845.8|845.4|845.6|845|14
1630419800000|2021-08-31 14:23:20|845.7|845.2|845.7|845.2|845.7|845.2|845.7|845.2|0
1630419810000|2021-08-31 14:23:30|845.9|845.3|845.9|845.3|846|845.5|845.9|845.3|1412
1630419820000|2021-08-31 14:23:40|845.8|845.2|845.6|845|845.8|845.2|845.5|845|0
1630419830000|2021-08-31 14:23:50|845.5||845.5||845.5||845.5||0
1630419840000|2021-08-31 14:24:00|845.3||845.3||845.3||845.3||0
1630419850000|2021-08-31 14:24:10|845.5|844.8|845|844.5|845.5|844.8|844.9|844.4|450
1630419860000|2021-08-31 14:24:20|844.9||844.9||844.9||844.9||0
1630419870000|2021-08-31 14:24:30|844.8|844.4|845.3|844.9|845.6|844.9|844.8|844.4|5762
1630419880000|2021-08-31 14:24:40|845.2|844.7|844.9|844.7|845.2|844.7|844.9|844.6|323
1630419890000|2021-08-31 14:24:50|845|844.5|845|844.5|845|844.5|844.7|844.4|133
1630419900000|2021-08-31 14:25:00|844.8|844.4|844.4|844|844.8|844.4|844.4|844|466
1630419910000|2021-08-31 14:25:10|844.3||844.3||844.3||844.3||0
1630419920000|2021-08-31 14:25:20|844.4|844.1|844.4|844|844.7|844.1|844.4|844|1043
1630419940000|2021-08-31 14:25:40||844.1||844.1||844.1||844.1|0
1630419950000|2021-08-31 14:25:50|844.5|844.2|844.5|844|844.8|844.5|844.5|844|3855
1630419960000|2021-08-31 14:26:00|844.4||844.4||844.4||844.4||0
1630419970000|2021-08-31 14:26:10|844.2|844.1|844.4|844|844.4|844.2|844.1|844|2437
1630419980000|2021-08-31 14:26:20||844.1||844.1||844.1||844.1|0
1630419990000|2021-08-31 14:26:30|844.5|844.2|844.8|844.2|844.9|844.4|844.5|844.2|1347
1630420000000|2021-08-31 14:26:40|844.9|844.3|844.8|844.6|845|844.6|844.7|844.3|1815
1630420010000|2021-08-31 14:26:50||844.5||844.5||844.5||844.5|0
1630420020000|2021-08-31 14:27:00|844.7|844.6|844.7|844.5|844.7|844.7|844.7|844.5|935
1630420050000|2021-08-31 14:27:30|844.8|844.7|845.2|844.8|845.2|844.9|844.8|844.7|901
1630420060000|2021-08-31 14:27:40|845.3|845.2|845.3|844.9|845.3|845.2|845.3|844.8|5000
1630420070000|2021-08-31 14:27:50||845||845||845||845|0
1630420080000|2021-08-31 14:28:00|845.4|845.1|845.7|845.3|845.9|845.3|845.4|845.1|1904
1630420100000|2021-08-31 14:28:20|845.6|845.1|845.3|845|845.8|845.4|845.3|845|5000
1630420110000|2021-08-31 14:28:30|845.5|845.4|845.7|845.2|845.9|845.4|845.1|844.9|7170
1630420120000|2021-08-31 14:28:40|845.4|845.1|845.3|845.1|845.4|845.1|845.3|845.1|0
1630420130000|2021-08-31 14:28:50|845.2|844.9|845.1|844.9|845.2|844.9|845.1|844.9|5000
1630420150000|2021-08-31 14:29:10|845|844.8|844.5|844.1|845|844.8|844.5|844.1|11026
1630420170000|2021-08-31 14:29:30|844.4|844|843.9|843.5|844.4|844.1|843.7|843.4|18051
1630420180000|2021-08-31 14:29:40|843.8|843.4|843.8|843.4|843.8|843.4|843.8|843.4|0
1630420190000|2021-08-31 14:29:50||843.3||843.5||843.5||843.3|0
1630420200000|2021-08-31 14:30:00|843.7||843.6||843.7||843.6||3
1630420210000|2021-08-31 14:30:10|843.5|843.2|842.9|842.5|843.5|843.2|842.9|842.5|937
1630420220000|2021-08-31 14:30:20|843|842.6|843|842.6|843|842.6|843|842.6|0
1630420230000|2021-08-31 14:30:30|842.9|842.5|842.7|842.4|842.9|842.5|842.6|842.4|1350
1630420240000|2021-08-31 14:30:40|842.8|842.7|842.8|842.4|842.9|842.8|842.7|842.4|10500
1630420250000|2021-08-31 14:30:50|842.7|842.5|842.8|842.4|843|842.8|842.5|842.4|2602
1630420260000|2021-08-31 14:31:00|842.7|842.3|842.4|842.1|842.7|842.4|842.4|842.1|490
1630420270000|2021-08-31 14:31:10||842.2||842.2||842.2||842.2|0
1630420280000|2021-08-31 14:31:20|842.5|842.4|842.9|842.5|842.9|842.6|842.5|842.4|5231
1630420290000|2021-08-31 14:31:30|842.8|842.4|842.7|842.4|842.9|842.5|842.7|842.4|2188
1630420320000|2021-08-31 14:32:00|842.6|842.5|842.7|842.4|842.8|842.5|842.6|842.4|1112
1630420340000|2021-08-31 14:32:20|842.6||842.6||842.6||842.6||0
1630420350000|2021-08-31 14:32:30|842.7|842.5|842.9|842.5|842.9|842.6|842.7|842.5|2186
1630420360000|2021-08-31 14:32:40|843.1|842.6|843.1|842.8|843.1|842.9|843.1|842.4|1632
1630420380000|2021-08-31 14:33:00|843.2|842.9|843.8|843.3|843.8|843.3|843.2|842.9|1942
1630420390000|2021-08-31 14:33:10|843.7|843.4|844.2|843.6|844.2|843.7|843.7|843.4|1
1630420400000|2021-08-31 14:33:20|844.1|843.7|843.9|843.5|844.1|843.7|843.9|843.4|300
1630420410000|2021-08-31 14:33:30|844||844||844||844||0
1630420420000|2021-08-31 14:33:40||843.4||843.3||843.4||843.3|0
1630420430000|2021-08-31 14:33:50|843.9|843.2|843.7|843.2|843.9|843.3|843.6|843.1|250
1630420450000|2021-08-31 14:34:10|843.6|843|843.4|843|843.6|843|843.3|842.9|0
1630420470000|2021-08-31 14:34:30|843.3|842.9|843.4|843|843.4|843|843.3|842.9|0
1630420480000|2021-08-31 14:34:40|843.3|843.1|843.2|842.9|843.4|843.1|843.2|842.9|0
1630420490000|2021-08-31 14:34:50|843.4|843|843.3|842.9|843.4|843.1|843.3|842.9|665
1630420500000|2021-08-31 14:35:00|843.2|842.8|843.1|842.5|843.3|842.8|842.9|842.5|563
1630420520000|2021-08-31 14:35:20|843.2|842.6|843.1|842.8|843.2|842.9|843.1|842.6|1774
1630420560000|2021-08-31 14:36:00|843|842.6|842.8|842.6|843|842.6|842.8|842.6|8
1630420570000|2021-08-31 14:36:10|842.7|842.5|842.5|842.4|842.7|842.5|842.5|842.4|9150
1630420580000|2021-08-31 14:36:20|||||||||10
1630420590000|2021-08-31 14:36:30|842.4|842.2|842.4|842.1|842.5|842.3|842.3|842.1|5690
1630420600000|2021-08-31 14:36:40|842.5||842.5||842.5||842.5||0
1630420610000|2021-08-31 14:36:50||842.2||842.2||842.2||842.2|0
1630420620000|2021-08-31 14:37:00|842.6|842.3|842.7|842.6|843.1|842.7|842.6|842.3|5362
1630420630000|2021-08-31 14:37:10|843|842.7|843|842.7|843|842.8|843|842.7|772
1630420650000|2021-08-31 14:37:30|842.9|842.8|843|842.6|843|842.9|842.9|842.6|1461
1630420660000|2021-08-31 14:37:40|842.9|842.7|843|842.7|843|842.7|842.9|842.7|0
1630420670000|2021-08-31 14:37:50|843.1|842.8|843.1|842.8|843.1|843|843.1|842.8|103
1630420680000|2021-08-31 14:38:00|843|842.7|843.1|842.7|843.1|842.8|843|842.7|750
1630420690000|2021-08-31 14:38:10||842.8||842.8||842.8||842.8|0
1630420700000|2021-08-31 14:38:20|843|842.7|843|842.5|843|842.7|843|842.5|12
1630420710000|2021-08-31 14:38:30|842.9|842.3|842.7|842.3|842.9|842.3|842.6|842.2|583
1630420720000|2021-08-31 14:38:40|842.8|842.4|842.7|842.5|842.8|842.6|842.7|842.4|695
1630420730000|2021-08-31 14:38:50||842.6||842.6||842.6||842.6|0
1630420740000|2021-08-31 14:39:00|842.8|842.7|842.9|842.4|843|842.8|842.7|842.3|2398
1630420750000|2021-08-31 14:39:10|842.7|842.3|842.7|842.3|842.7|842.3|842.7|842.3|0
1630420770000|2021-08-31 14:39:30|842.9|842.4|842.9|842.4|842.9|842.7|842.7|842.4|2699
1630420790000|2021-08-31 14:39:50|843|842.5|843|842.8|843|842.8|843|842.5|1004
1630420800000|2021-08-31 14:40:00|843.1|842.9|843.2|842.9|843.3|843|843.1|842.8|1284
1630420810000|2021-08-31 14:40:10|843.1|842.8|843.2|842.7|843.2|842.8|843.1|842.7|0
1630420820000|2021-08-31 14:40:20|843.1|842.6|843.1|842.7|843.1|842.7|843.1|842.6|0
1630420840000|2021-08-31 14:40:40|843|842.6|843|842.5|843.1|842.7|843|842.5|0
1630420850000|2021-08-31 14:40:50|842.9|842.4|842.8|842.4|842.9|842.4|842.8|842.4|0
1630420860000|2021-08-31 14:41:00|842.9|842.3|842.8|842.4|842.9|842.5|842.8|842.3|2305
1630420870000|2021-08-31 14:41:10|842.9|842.5|842.8|842.5|842.9|842.5|842.8|842.5|0
1630420890000|2021-08-31 14:41:30||842.6||842.6||842.6||842.6|0
1630420910000|2021-08-31 14:41:50|842.9|842.7|843|842.8|843.1|842.9|842.9|842.6|3840
1630420920000|2021-08-31 14:42:00|843.2|842.9|843.2|842.9|843.2|842.9|843.2|842.9|562
1630420930000|2021-08-31 14:42:10|843.4|843|843.3|843.1|843.4|843.1|843.2|842.9|107
1630420940000|2021-08-31 14:42:20|843.4|843.2|843.8|843.5|843.9|843.6|843.4|843.2|2291
1630420950000|2021-08-31 14:42:30||843.6||843.6||843.6||843.6|0
1630420980000|2021-08-31 14:43:00|843.9|843.7|844.1|843.9|844.2|844|843.9|843.7|4288
1630420990000|2021-08-31 14:43:10|844|843.8|844.1|843.8|844.1|843.8|843.8|843.4|1859
1630421000000|2021-08-31 14:43:20|844||844||844||844||0
1630421020000|2021-08-31 14:43:40|844.1||844.1||844.1||844.1||0
1630421040000|2021-08-31 14:44:00||843.9||843.8||843.9||843.8|0
1630421050000|2021-08-31 14:44:10|844.2|843.9|844.1|843.8|844.4|844.1|844.1|843.8|2602
1630421060000|2021-08-31 14:44:20|844|843.6|843.5|843.4|844|843.6|843.5|843|2049
1630421070000|2021-08-31 14:44:30|843.6|843.5|843.8|843.4|843.9|843.6|843.6|843.4|1100
1630421080000|2021-08-31 14:44:40|843.7|843.3|843.6|843|843.8|843.3|843.3|842.7|6651
1630421100000|2021-08-31 14:45:00|843.5|842.9|843.4|843|843.5|843|843.4|842.9|0
1630421110000|2021-08-31 14:45:10||842.9||843||843||842.9|0
1630421170000|2021-08-31 14:46:10|843.3||843.3||843.3||843.3||0
1630421180000|2021-08-31 14:46:20|843.2|843.1|843.2|843.1|843.3|843.1|843.2|843|1090
1630421200000|2021-08-31 14:46:40|843.3|843.2|843.7|843.4|843.7|843.6|843.3|843.2|4918
1630421210000|2021-08-31 14:46:50|843.6||843.7||843.7||843.6||0
1630421220000|2021-08-31 14:47:00|843.6|843.5|843.7|843.4|843.7|843.5|843.6|843.4|814
1630421230000|2021-08-31 14:47:10|843.6|843.2|843.4|843.2|843.6|843.2|843.4|843.2|503
1630421240000|2021-08-31 14:47:20|843.3|843.1|843.3|843|843.3|843.1|843.2|843|2105
1630421250000|2021-08-31 14:47:30|843.4|843.1|843.5|843.3|843.5|843.4|843.4|843.1|1799
1630421260000|2021-08-31 14:47:40|843.4|843.2|843.5|843.1|843.5|843.2|843.4|843|255
1630421270000|2021-08-31 14:47:50|843.4|843|843.5|843.1|843.5|843.1|843.4|843|0
1630421290000|2021-08-31 14:48:10|843.4|843|843.4|843|843.5|843.1|843.4|843|0
1630421300000|2021-08-31 14:48:20|843.3||843.3||843.3||843.3||0
1630421310000|2021-08-31 14:48:30|843.2|842.8|843.1|842.7|843.2|842.8|843|842.7|251
1630421320000|2021-08-31 14:48:40|843.2|842.8|843.2|842.9|843.2|843|843.2|842.8|1853
1630421340000|2021-08-31 14:49:00|843.3|843|843.7|843.2|843.7|843.2|843.3|843|3984
1630421350000|2021-08-31 14:49:10|843.6|843.1|843.4|842.9|843.6|843.1|843.4|842.9|0
1630421360000|2021-08-31 14:49:20|843.3||843.2||843.3||843.2||0
1630421370000|2021-08-31 14:49:30|843.3|843|843.7|843.2|843.7|843.2|843.3|843|2163
1630421380000|2021-08-31 14:49:40|843.6||843.7||843.7||843.6||0
1630421390000|2021-08-31 14:49:50|843.6||843.6||843.6||843.6||0
1630421400000|2021-08-31 14:50:00||843.1||843.1||843.1||843.1|0
1630421410000|2021-08-31 14:50:10|843.7|843.2|844.1|843.7|844.1|843.7|843.7|843.2|1858
1630421420000|2021-08-31 14:50:20||843.5||843.5||843.5||843.5|0
1630421440000|2021-08-31 14:50:40|844||844||844||844||620
1630421450000|2021-08-31 14:50:50|844.4|843.6|844.3|843.9|844.4|844.1|844.1|843.6|4985
1630421460000|2021-08-31 14:51:00|844.4|844|844.3|843.9|844.4|844|844.1|843.9|1557
1630421480000|2021-08-31 14:51:20|844.2|844|844.2|843.9|844.3|844.2|844.2|843.9|0
1630421490000|2021-08-31 14:51:30|844.1|844|844.2|843.8|844.2|844|844|843.7|929
1630421500000|2021-08-31 14:51:40|844.6|843.9|844.6|844|844.6|844|844.4|843.9|5700
1630421510000|2021-08-31 14:51:50|844.4||844.3||844.4||844.3||0
1630421530000|2021-08-31 14:52:10|844.4|844.1|844.6|844.1|844.6|844.2|844.3|844|909
1630421550000|2021-08-31 14:52:30|844.3|844.2|844.4|844.1|844.9|844.5|844.3|844.1|655
1630421560000|2021-08-31 14:52:40|844.5|844.2|844.5|844.1|844.6|844.2|844.5|844.1|0
1630421570000|2021-08-31 14:52:50|844.4|844|844.3|843.9|844.4|844|844|843.9|2648
1630421590000|2021-08-31 14:53:10|844.2|843.8|843.9|843.6|844.2|843.8|843.9|843.6|1416
1630421600000|2021-08-31 14:53:20|843.8|843.7|844.8|844.4|845|844.9|843.8|843.6|15329
1630421610000|2021-08-31 14:53:30|844.7||844.7||844.7||844.7||0
1630421620000|2021-08-31 14:53:40|844.6|844.2|844.6|844|844.6|844.2|844.6|844|255
1630421640000|2021-08-31 14:54:00|844.5|844.1|844.3|844.1|844.5|844.2|844.2|844|1203
1630421650000|2021-08-31 14:54:10||844||844||844||844|255
1630421660000|2021-08-31 14:54:20|844.4|844.1|844.4|844.2|844.5|844.3|844.4|844.1|865
1630421670000|2021-08-31 14:54:30||844.1||844.1||844.1||844.1|0
1630421690000|2021-08-31 14:54:50|844.3|844|844.3|844|844.3|844|844.3|844|0
1630421700000|2021-08-31 14:55:00|844.2|843.9|844|843.7|844.3|843.9|844|843.7|1702
1630421710000|2021-08-31 14:55:10||843.8||843.8||843.8||843.8|0
1630421720000|2021-08-31 14:55:20|843.9||844||844||843.9||200
1630421730000|2021-08-31 14:55:30|843.9|843.6|844|843.8|844|843.8|843.9|843.6|128
1630421740000|2021-08-31 14:55:40|844.1|843.9|844.2|843.7|844.3|844|844.1|843.7|3961
1630421750000|2021-08-31 14:55:50|844.1|843.8|844|843.8|844.1|843.8|844|843.8|0
1630421760000|2021-08-31 14:56:00|843.9||843.9||844||843.9||0
1630421780000|2021-08-31 14:56:20|||||||||474
1630421820000|2021-08-31 14:57:00|844|843.9|844.1|843.9|844.2|844|844|843.8|5814
1630421830000|2021-08-31 14:57:10|||||||||220
1630421840000|2021-08-31 14:57:20||844||843.9||844||843.9|306
1630421850000|2021-08-31 14:57:30|844.2|844|844.2|843.9|844.2|844|844.2|843.9|687
1630421860000|2021-08-31 14:57:40|844.1|843.8|844.1|843.7|844.1|843.8|843.9|843.7|1690
1630421870000|2021-08-31 14:57:50||843.8||843.8||843.8||843.8|0
1630421900000|2021-08-31 14:58:20|844|843.7|844.1|843.7|844.2|843.8|843.8|843.5|5552
1630421910000|2021-08-31 14:58:30||843.6||843.9||843.9||843.6|61
1630421930000|2021-08-31 14:58:50|844|843.7|843.5|843.3|844|843.7|843.5|843.3|2044
1630421940000|2021-08-31 14:59:00|843.4|843.2|843.5|843|843.5|843.3|843.2|842.9|2782
1630421950000|2021-08-31 14:59:10|843.6|843.1|843.5|843.2|843.6|843.3|843.5|843.1|942
1630421960000|2021-08-31 14:59:20|843.6|843.3|843.7|843.4|843.7|843.5|843.6|843.3|2398
1630421970000|2021-08-31 14:59:30|843.6|843.3|843.7|843.2|843.7|843.3|843.5|843.2|0
1630422000000|2021-08-31 15:00:00|843.6|843.1|843.2|843|843.6|843.1|843.2|843|150
1630422010000|2021-08-31 15:00:10|843.1|842.8|842.4|842.1|843.2|842.8|842.3|842|29615
1630422020000|2021-08-31 15:00:20|842.3|842|842.3|842|842.3|842|842.2|842|3295
1630422030000|2021-08-31 15:00:30|842.2|842.1|842.7|842.5|842.7|842.5|842.2|842|4393
1630422040000|2021-08-31 15:00:40|842.6|842.4|842.7|842.3|842.7|842.4|842.6|842.3|0
1630422050000|2021-08-31 15:00:50|842.6||842.6||842.6||842.6||0
1630422060000|2021-08-31 15:01:00|842.7|842.4|842.7|842.3|842.9|842.8|842.7|842.3|7423
1630422070000|2021-08-31 15:01:10|842.8|842.4|842.8|842.4|842.9|842.5|842.7|842.3|1335
1630422080000|2021-08-31 15:01:20|842.7|842.3|842.6|842.3|842.7|842.3|842.6|842.3|0
1630422110000|2021-08-31 15:01:50|842.7|842.4|842.7|842.5|842.7|842.5|842.7|842.4|0
1630422120000|2021-08-31 15:02:00|842.9|842.4|843.5|843.3|843.9|843.4|842.9|842.4|8591
1630422130000|2021-08-31 15:02:10|843.7|843.4|844.1|843.6|844.1|843.6|843.7|843.4|925
1630422140000|2021-08-31 15:02:20|844|843.7|844|843.7|844|843.7|844|843.7|0
1630422150000|2021-08-31 15:02:30|844.1|843.5|843.8|843.4|844.1|843.5|843.7|843.4|736
1630422160000|2021-08-31 15:02:40|843.7|843.5|843.7|843.1|843.7|843.5|843.2|842.8|32006
1630422170000|2021-08-31 15:02:50|843.8|843.3|843.9|843.6|843.9|843.6|843.8|843.3|1033
1630422180000|2021-08-31 15:03:00|844|843.7|843.9|843.5|844|843.8|843.9|843.5|143
1630422190000|2021-08-31 15:03:10|843.8|843.4|843.8|843.5|843.8|843.6|843.6|843.4|438
1630422200000|2021-08-31 15:03:20||843.4||843.5||843.5||843.4|0
1630422210000|2021-08-31 15:03:30|843.9|843.6|843.9|843.5|843.9|843.6|843.9|843.5|5
1630422240000|2021-08-31 15:04:00|844|843.6|844.1|843.9|844.1|843.9|844|843.6|2307
1630422250000|2021-08-31 15:04:10||843.8||843.8||843.9||843.8|0
1630422260000|2021-08-31 15:04:20|844||844||844||844||0
1630422270000|2021-08-31 15:04:30|843.9|843.6|843.8|843.5|844|843.9|843.6|843.4|5300
1630422280000|2021-08-31 15:04:40||843.6||843.5||843.6||843.5|240
1630422290000|2021-08-31 15:04:50|843.9|843.7|843.9|843.6|843.9|843.8|843.9|843.5|286
1630422300000|2021-08-31 15:05:00||843.5||843.6||843.6||843.4|0
1630422310000|2021-08-31 15:05:10|844|843.7|844|843.6|844.1|843.9|844|843.6|1236
1630422320000|2021-08-31 15:05:20|843.9|843.4|843.7|843.5|843.9|843.5|843.7|843.4|259
1630422360000|2021-08-31 15:06:00|843.6|843.4|843.4|843.1|843.6|843.4|843.3|843|1824
1630422370000|2021-08-31 15:06:10||843||843.1||843.1||843|0
1630422390000|2021-08-31 15:06:30|843.3|843.2|843.4|843.1|843.4|843.2|843.3|843|32
1630422400000|2021-08-31 15:06:40||843||843||843||843|0
1630422410000|2021-08-31 15:06:50||843.2||843.2||843.2||843.2|0
1630422420000|2021-08-31 15:07:00|843.5|843.3|844|843.6|844|843.7|843.5|843.3|5919
1630422440000|2021-08-31 15:07:20|844.1|844|844.1|843.8|844.1|844|844|843.7|4001
1630422450000|2021-08-31 15:07:30|844.3|843.9|844.5|844.2|845.1|844.3|844.3|843.9|2681
1630422470000|2021-08-31 15:07:50|844.4|844|844.5|844.1|844.5|844.3|844.1|843.8|37953
1630422480000|2021-08-31 15:08:00|844.6|844.3|844.9|844.4|845.4|845.3|844.6|844.3|7578
1630422490000|2021-08-31 15:08:10|844.8|844.3|844.7|844.3|844.8|844.3|844.7|844.3|0
1630422520000|2021-08-31 15:08:40|844.6|844.1|844.4|844|844.6|844.1|844.4|843.9|999
1630422530000|2021-08-31 15:08:50|844.3|844.1|844.4|844.1|844.4|844.2|844.3|844.1|0
1630422540000|2021-08-31 15:09:00|844.5|844.2|844.6|844.2|844.6|844.4|844.5|844.1|593
1630422550000|2021-08-31 15:09:10|844.5|844.1|844.3|844.1|844.5|844.1|844.3|844.1|245
1630422560000|2021-08-31 15:09:20|844.2|843.9|844.2|843.8|844.2|843.9|844.1|843.7|228
1630422570000|2021-08-31 15:09:30|844.3||844.3||844.3||844.3||0
1630422590000|2021-08-31 15:09:50|844.4|843.9|844.5|844|844.6|844.5|844.4|843.9|3164
1630422610000|2021-08-31 15:10:10|844.4|844.2|844.5|844.2|844.5|844.2|844.4|844.2|0
1630422620000|2021-08-31 15:10:20|844.6|844.3|844.7|844.3|844.7|844.5|844.6|844.3|2319
1630422630000|2021-08-31 15:10:30|844.6|844.2|844.7|844.3|844.7|844.3|844.6|844.2|0
1630422640000|2021-08-31 15:10:40|844.6|843.5|844.4|843.9|844.7|844.4|844.2|843.5|23203
1630422650000|2021-08-31 15:10:50|844.3|843.7|844|843.6|844.3|843.8|844|843.6|0
1630422670000|2021-08-31 15:11:10|843.9|843.7|844|843.6|844|843.8|843.9|843.6|2048
1630422680000|2021-08-31 15:11:20||843.7||843.8||843.8||843.6|500
1630422690000|2021-08-31 15:11:30|844.1|843.9|844.1|843.9|844.1|843.9|844.1|843.8|622
1630422700000|2021-08-31 15:11:40|844|843.7|843.9|843.7|844|843.7|843.9|843.7|14
1630422710000|2021-08-31 15:11:50|||||||||217
1630422720000|2021-08-31 15:12:00|843.8|843.6|843.8|843.6|843.8|843.6|843.8|843.6|91
1630422730000|2021-08-31 15:12:10|843.9|843.7|843.8|843.6|843.9|843.7|843.8|843.6|500
1630422750000|2021-08-31 15:12:30|843.7|843.5|843.5|843.4|843.7|843.5|843.5|843.2|522
1630422760000|2021-08-31 15:12:40|843.4|843.2|843.4|843.1|843.4|843.2|843.4|843|243
1630422780000|2021-08-31 15:13:00|843.5|843.2|844.2|843.9|844.2|843.9|843.5|843.2|7397
1630422790000|2021-08-31 15:13:10|844.3||844.3||844.3||844.3||0
1630422800000|2021-08-31 15:13:20|844.2||844.2||844.2||844.2||0
1630422820000|2021-08-31 15:13:40|844.1||844.1||844.2||844.1||0
1630422830000|2021-08-31 15:13:50|844.2|843.7|844.1|843.8|844.2|843.9|843.9|843.7|529
1630422850000|2021-08-31 15:14:10|844.2|843.9|844.2|843.9|844.2|844.1|844.2|843.9|892
1630422860000|2021-08-31 15:14:20|844.1|843.8|844|843.5|844.1|843.8|843.9|843.5|0
1630422870000|2021-08-31 15:14:30|843.9|843.7|843.9|843.7|843.9|843.7|843.9|843.7|0
1630422880000|2021-08-31 15:14:40|844|843.8|844|843.8|844|843.9|844|843.8|1301
1630422890000|2021-08-31 15:14:50|844.1|843.9|844.1|843.8|844.1|844|844|843.8|1073
1630422900000|2021-08-31 15:15:00|844.2|843.8|844.1|843.6|844.3|843.8|844|843.6|0
1630422920000|2021-08-31 15:15:20|844.3|843.8|844.1|843.7|844.3|843.8|844.1|843.7|0
1630422930000|2021-08-31 15:15:30|844.3|843.9|844.1|843.8|844.3|844|844.1|843.7|73
1630422940000|2021-08-31 15:15:40|844.3|844|844.3|844|844.3|844|844.3|844|0
1630422950000|2021-08-31 15:15:50|844.9|843.9|844.7|844.3|844.9|844.5|844.7|843.9|1212
1630422960000|2021-08-31 15:16:00|844.9|844.4|844.8|844.4|844.9|844.4|844.6|844.1|138
1630422990000|2021-08-31 15:16:30|844.6|844.2|844.9|844.5|844.9|844.5|844.6|844.2|657
1630423000000|2021-08-31 15:16:40|844.8|844.4|844.8|844.4|844.9|844.4|844.8|844.4|500
1630423030000|2021-08-31 15:17:10|844.7|844.2|844.8|844.5|844.8|844.5|844.7|844.2|0
1630423040000|2021-08-31 15:17:20|844.6|844.3|844.6|844.2|844.8|844.5|844.6|844.2|50
1630423050000|2021-08-31 15:17:30||844.1||844.2||844.2||844.1|0
1630423070000|2021-08-31 15:17:50|844.7|844.4|844.5|844.2|844.7|844.4|844.5|844.2|0
1630423080000|2021-08-31 15:18:00|844.6|844.4|844.9|844.5|844.9|844.5|844.6|844.4|5
1630423090000|2021-08-31 15:18:10|844.7|844.3|844.9|844.4|844.9|844.5|844.7|844.2|0
1630423100000|2021-08-31 15:18:20|844.7|844.3|844.7|844.4|844.9|844.5|844.7|844.3|15
1630423110000|2021-08-31 15:18:30|844.9|844.6|844.7|844.4|844.9|844.6|844.7|844.4|0
1630423120000|2021-08-31 15:18:40|844.9|844.6|844.7|844.4|844.9|844.6|844.7|844.4|9
1630423140000|2021-08-31 15:19:00|844.9|844.2|844.1|843.7|844.9|844.2|844.1|843.7|217
1630423150000|2021-08-31 15:19:10|844.2|843.9|844.1|843.8|844.2|843.9|843.9|843.6|56
1630423160000|2021-08-31 15:19:20|843.9|843.3|844.5|844|844.5|844|843.9|843.3|1186
1630423170000|2021-08-31 15:19:30|844.3|843.8|844.4|843.8|844.6|843.8|844.2|843.6|1217
1630423180000|2021-08-31 15:19:40|844.2|843.6|844.2|843.6|844.2|843.6|844.2|843.6|0
1630423190000|2021-08-31 15:19:50|844.4|843.8|844.6|844|844.6|844|844.4|843.8|50
1630423200000|2021-08-31 15:20:00|844.4|843.8|844.4|843.9|844.4|843.9|844.1|843.6|0
1630423210000|2021-08-31 15:20:10|844.5|844.3|844.6|844.3|844.6|844.3|844.5|844.3|400
1630423220000|2021-08-31 15:20:20|844.8|844.4|845|844.6|845|844.6|844.8|844.2|925
1630423230000|2021-08-31 15:20:30|844.8|844.5|845|844.7|845|844.7|844.8|844.4|212
1630423240000|2021-08-31 15:20:40|844.8|844.4|845|844.6|845|844.6|844.8|844.4|0
1630423250000|2021-08-31 15:20:50|844.8|844.5|844.8|844.5|845|844.7|844.8|844.5|0
1630423260000|2021-08-31 15:21:00|845.1|844.7|844.9|844.5|845.1|844.7|844.9|844.5|228
1630423270000|2021-08-31 15:21:10|845|844.7|844.8|844.5|845|844.7|844.8|844.5|163
1630423280000|2021-08-31 15:21:20|845|844.7|844.9|844.4|845.1|844.7|844.9|844.4|933
1630423290000|2021-08-31 15:21:30|845.1|844.6|845.2|844.7|845.4|844.9|845.1|844.6|1237
1630423300000|2021-08-31 15:21:40|845.4|844.9|845.6|845.1|845.6|845.1|845.4|844.9|623
1630423310000|2021-08-31 15:21:50|846.4|845.9|846.5|845.9|846.5|845.9|846.4|845.9|607
1630423320000|2021-08-31 15:22:00|846.4|845.7|846.2|845.7|846.4|845.7|846.2|845.7|500
1630423330000|2021-08-31 15:22:10|846.4|845.8|845.4|844.7|846.4|845.8|845.4|844.7|2800
1630423340000|2021-08-31 15:22:20|845.6|844.9|845.6|845.2|845.6|845.2|845.4|844.9|0
1630423350000|2021-08-31 15:22:30|845.4|845.1|845.4|844.9|845.4|845.1|845.4|844.9|0
1630423360000|2021-08-31 15:22:40||845.1||845.1||845.1||845.1|0
1630423370000|2021-08-31 15:22:50|845.2|844.9|845.3|844.9|845.3|844.9|845.2|844.9|0
1630423390000|2021-08-31 15:23:10|845.5|845.1|846.2|845.6|846.2|845.6|845.5|845|3082
1630423410000|2021-08-31 15:23:30|846.1|845.7|846|845.4|846.1|845.7|846|845.4|481
1630423420000|2021-08-31 15:23:40|846.2|845.6|845.9|845.5|846.2|845.6|845.7|845.3|2968
1630423430000|2021-08-31 15:23:50|845.7|845.3|846|845.5|846|845.5|845.7|845.3|0
1630423440000|2021-08-31 15:24:00|||||||||24
1630423450000|2021-08-31 15:24:10|845.8|845.3|846.1|845.5|846.1|845.6|845.8|845.3|671
1630423460000|2021-08-31 15:24:20|845.5|845.1|845.7|845.3|845.7|845.3|845.5|845.1|531
1630423470000|2021-08-31 15:24:30|845.5|845.1|845.4|845|845.6|845.2|845.4|845|1275
1630423480000|2021-08-31 15:24:40|845.6|845.2|845.7|845.2|845.7|845.2|845.5|845|333
1630423500000|2021-08-31 15:25:00|845.3|844.9|845.3|844.9|845.3|844.9|845.3|844.9|232
1630423510000|2021-08-31 15:25:10|845.5|845.1|845.4|845.1|845.5|845.1|845.4|845.1|0
1630423520000|2021-08-31 15:25:20|845.5|844.9|845.2|844.9|845.5|844.9|845.2|844.9|0
1630423530000|2021-08-31 15:25:30|845.4|844.8|845.1|844.3|845.4|845|845.1|844.3|194
1630423540000|2021-08-31 15:25:40|844.9|844.6|845.1|844.8|845.1|844.8|844.9|844.6|0
1630423550000|2021-08-31 15:25:50|844.9|844.6|844.8|844.5|844.9|844.6|844.8|844.5|48
1630423560000|2021-08-31 15:26:00|845|844.7|844.7|844.3|845|844.7|844.7|844.2|402
1630423590000|2021-08-31 15:26:30|844.9|844.5|844.5|844.2|844.9|844.5|844.5|844.2|32
1630423600000|2021-08-31 15:26:40|844.7|844.4|844.6|844.2|844.7|844.4|844.4|843.9|507
1630423610000|2021-08-31 15:26:50|844.4|843.9|845.1|844.5|845.3|844.7|844.4|843.9|2620
1630423620000|2021-08-31 15:27:00|845.4|844.7|845.6|844.9|845.6|844.9|845.4|844.7|0
1630423630000|2021-08-31 15:27:10|845.5||845.5||845.5||845.5||0
1630423640000|2021-08-31 15:27:20|845.3|844.7|845.2|844.7|845.3|844.7|845.2|844.7|0
1630423650000|2021-08-31 15:27:30|845.4|844.5|844.9|844.4|845.4|844.5|844.9|844.3|1442
1630423660000|2021-08-31 15:27:40|845|844.6|844.8|844.4|845|844.6|844.8|844.4|0
1630423680000|2021-08-31 15:28:00|844.9|844.6|844.8|844.4|844.9|844.6|844.8|844.4|0
1630423710000|2021-08-31 15:28:30|844.9|844.6|844.8|844.4|844.9|844.6|844.8|844.4|0
1630423720000|2021-08-31 15:28:40|844.7|844.3|844.9|844.5|844.9|844.5|844.7|844.3|1978
1630423730000|2021-08-31 15:28:50|844.7|844.2|845.6|844.9|845.6|844.9|844.7|844.2|2582
1630423750000|2021-08-31 15:29:10|845.4|844.7|845.4|844.7|845.4|844.7|845.4|844.7|0
1630423760000|2021-08-31 15:29:20|845.5|844.9|845.3|844.8|845.5|844.9|845.1|844.6|0
1630423770000|2021-08-31 15:29:30|845.1|844.7|845.6|845|845.6|845|845.1|844.6|2414
1630423780000|2021-08-31 15:29:40|845.4|844.8|846.2|845.6|846.2|845.6|845.4|844.8|149
1630423790000|2021-08-31 15:29:50|846|845.4|846.3|845.3|846.3|845.4|846|845.1|0
1630479620000|2021-09-01 07:00:20|859|858|859|858|859|858|858.9|858|0
1630479630000|2021-09-01 07:00:30|859.5|858.1|859.8|858|860|858.1|859.5|858|0
1630479640000|2021-09-01 07:00:40|859.7|857.4|858.4|857.1|859.7|857.4|857.9|857.1|0
1630479650000|2021-09-01 07:00:50|858.2|856.3|858.2|856|858.2|856.3|858.2|856|0
1630479660000|2021-09-01 07:01:00|858|856.2|856.8|855.4|858.4|856.2|856.8|855.1|0
1630479670000|2021-09-01 07:01:10|858|855.5|858|855.6|858|855.6|857.9|855.5|0
1630479680000|2021-09-01 07:01:20|857.8|855.7|857.8|855.8|857.8|856.5|857.8|855.6|0
1630479690000|2021-09-01 07:01:30|858||857.9||858||857.9||0
1630479700000|2021-09-01 07:01:40|855.8|855.5|857.6|855.8|857.8|856|855.8|855.3|0
1630479720000|2021-09-01 07:02:00|857.4|855.5|856.9|854.8|857.4|855.5|855.6|854|0
1630479730000|2021-09-01 07:02:10|857|855|857.5|856|857.9|856.1|855|854.7|0
1630479740000|2021-09-01 07:02:20|857.4|855.7|855.8|854.1|857.4|855.7|855.8|854|0
1630479760000|2021-09-01 07:02:40|856.3|854.2|857.4|856|858|856|856.3|854.2|0
1630479770000|2021-09-01 07:02:50|857.3|855.7|856.7|854.7|857.3|855.8|856.4|854.1|0
1630479780000|2021-09-01 07:03:00|856.6|854.8|854.2|852.3|856.7|854.9|854.1|852|0
1630479790000|2021-09-01 07:03:10|854.4|852.4|854.2|852.5|855.5|853.6|854.1|852.2|0
1630479800000|2021-09-01 07:03:20|854.1|852.2|854.1|852.3|854.1|852.3|854.1|852.2|0
1630479810000|2021-09-01 07:03:30|855|852.4|853.3|851.4|855.1|853|853.2|851.1|0
1630479820000|2021-09-01 07:03:40|853.5|851.5|853.6|852.4|853.6|852.4|853.5|851.5|0
1630479830000|2021-09-01 07:03:50|854.4|852.5|854|852.4|855.4|852.7|854|851.9|0
1630479850000|2021-09-01 07:04:10||852.5||852.6||852.7||851.9|0
1630479860000|2021-09-01 07:04:20||852.7||852.5||853.1||852.3|0
1630479870000|2021-09-01 07:04:30|855|852.6|855.1|853.1|855.1|853.1|855|852.6|0
1630479880000|2021-09-01 07:04:40|854|853.2|855.1|853.7|855.2|853.7|854|853.2|0
1630479900000|2021-09-01 07:05:00|855.2|853.8|856.5|855.2|857.4|855.7|855.2|853.8|0
1630479910000|2021-09-01 07:05:10|856.3|855.3|855.3|853.8|856.5|855.3|854.5|853.1|0
1630479920000|2021-09-01 07:05:20||853.7||854.1||854.1||853.7|0
1630479930000|2021-09-01 07:05:30|855.5|854.2|855.8|854.1|855.9|854.8|855.5|854.1|0
1630479940000|2021-09-01 07:05:40|855.9|854.2|855.8|854.3|855.9|854.7|855.8|854.2|0
1630479950000|2021-09-01 07:05:50|855.7|854.4|855.8|854.9|855.8|854.9|855.6|854|0
1630479960000|2021-09-01 07:06:00|855.9|854.5|855.6|854.3|855.9|854.9|855.6|854.2|0
1630479970000|2021-09-01 07:06:10|855.5|854.2|853.9|852.4|855.5|854.2|853.9|852.1|0
1630479980000|2021-09-01 07:06:20|854.1|852.5|854.8|853.4|854.9|853.5|854.1|852.5|0
1630479990000|2021-09-01 07:06:30|854.7|853.2|854.2|853.2|854.7|853.2|853.9|852.9|0
1630480000000|2021-09-01 07:06:40|854.1|853.1|853.7|852.2|854.1|853.1|853.4|851.8|0
1630480010000|2021-09-01 07:06:50||852.3||852.3||852.3||852.3|0
1630480020000|2021-09-01 07:07:00|853.6|852.2|853.7|852.3|853.7|852.3|853.4|852.1|0
1630480030000|2021-09-01 07:07:10|853.6|852.2|853.6|852|853.7|852.2|853.3|851.9|0
1630480050000|2021-09-01 07:07:30|853.7|851.9|853.2|852.1|853.7|852.1|852|851.9|0
1630480060000|2021-09-01 07:07:40|853.1|852|853.2|852.1|853.3|852.1|852.3|851|0
1630480070000|2021-09-01 07:07:50|853.3|852.2|853.9|852.6|854.4|853.1|853.3|852.2|0
1630480080000|2021-09-01 07:08:00|853.8|852.5|853.8|852.6|853.8|852.7|853.3|852.2|0
1630480090000|2021-09-01 07:08:10|853.9|852.7|853.1|852.2|854.4|853|853.1|852.2|0
1630480100000|2021-09-01 07:08:20|853|852.3|853.1|852.1|853.1|852.6|852.3|851.4|0
1630480110000|2021-09-01 07:08:30|853.2|852.2|852.4|851.6|853.3|852.4|852|851.3|0
1630480120000|2021-09-01 07:08:40|852.5|851.7|852.5|851.8|853.3|852.3|852.5|851.7|0
1630480130000|2021-09-01 07:08:50|852.7|851.9|852.9|851.6|853|851.9|852.7|851.6|0
1630480140000|2021-09-01 07:09:00|852.8|851.5|852.9|852|852.9|852|852.6|851.5|0
1630480150000|2021-09-01 07:09:10|853|852.1|854.1|853.2|854.1|853.4|852.9|852.1|0
1630480160000|2021-09-01 07:09:20|854|853.1|853.8|852.9|854|853.1|853.8|852.8|0
1630480170000|2021-09-01 07:09:30|853.9|853|853.6|852.4|854.1|853.4|853.6|852.3|0
1630480180000|2021-09-01 07:09:40|853.5|852.5|853.4|852.7|853.5|853.3|853.3|852.3|0
1630480190000|2021-09-01 07:09:50|853.3|852.6|853.3|852.3|853.3|852.6|853.3|852.3|0
1630480200000|2021-09-01 07:10:00|853.5|852.4|853.2|852.3|853.5|852.9|853.2|852.3|0
1630480210000|2021-09-01 07:10:10|853.3|852.4|853.5|852.7|853.5|852.7|853.3|852.4|0
1630480220000|2021-09-01 07:10:20|853.4|852.5|852.7|851.8|853.4|852.5|852.7|851.7|0
1630480230000|2021-09-01 07:10:30|852.8|851.9|852.9|852|853.2|852.2|852.8|851.9|0
1630480240000|2021-09-01 07:10:40|852.8|851.9|852.7|851.8|852.8|851.9|852.7|851.7|0
1630480260000|2021-09-01 07:11:00|852.8|851.9|852.8|851.9|853.3|852.5|852.8|851.9|0
1630480270000|2021-09-01 07:11:10|852.7|851.8|852.7|851.8|852.7|851.8|852.7|851.8|0
1630480280000|2021-09-01 07:11:20|852.8|851.9|852.9|851.9|852.9|851.9|852.8|851.9|0
1630480290000|2021-09-01 07:11:30|852.8|852|852.7|851.8|852.8|852|852.7|851.8|0
1630480300000|2021-09-01 07:11:40|852.6|851.6|851.8|851|852.6|851.6|851.8|851|0
1630480320000|2021-09-01 07:12:00|851.9|851.1|852|851.4|852|851.4|851.8|851|0
1630480330000|2021-09-01 07:12:10|851.9|851.3|852.4|851.7|852.4|851.8|851.8|851|0
1630480340000|2021-09-01 07:12:20|852.6|851.8|853.9|853.1|853.9|853.1|852.6|851.8|0
1630480350000|2021-09-01 07:12:30|853.8|853|853.5|852.5|853.8|853|853.5|852.4|0
1630480360000|2021-09-01 07:12:40|853|852.4|853|852.2|853|852.4|853|852.2|0
1630480380000|2021-09-01 07:13:00|852.9|852.1|852.7|852.1|852.9|852.1|852.7|852.1|0
1630480400000|2021-09-01 07:13:20|852.8|852.2|853|852.2|853|852.5|852.8|852.2|0
1630480410000|2021-09-01 07:13:30||852.1||852.1||852.1||852.1|0
1630480420000|2021-09-01 07:13:40|852.9||852.9||852.9||852.9||0
1630480430000|2021-09-01 07:13:50|853.1|852.2|853|852.1|853.1|852.4|853|852.1|0
1630480440000|2021-09-01 07:14:00||852.2||852.1||852.3||852.1|0
1630480460000|2021-09-01 07:14:20||852.2||852.2||852.2||852.2|0
1630480470000|2021-09-01 07:14:30|852.9|852.3|852.2|851.4|852.9|852.3|852.2|851.3|0
1630480480000|2021-09-01 07:14:40||851.3||851.3||851.3||851.2|0
1630480490000|2021-09-01 07:14:50|852.1|851.2|852|851.1|852.1|851.2|852|851|0
1630480500000|2021-09-01 07:15:00|851.9|851|851.7|851|851.9|851|851.7|851|0
1630480510000|2021-09-01 07:15:10|851.6|850.6|851.5|850.8|851.6|850.8|851.5|850.5|0
1630480530000|2021-09-01 07:15:30|851.4|850.7|850.9|850.2|851.4|850.7|850.9|850|0
1630480540000|2021-09-01 07:15:40||850.1||850||850.1||850|0
1630480550000|2021-09-01 07:15:50|851|850.2|851.8|850.9|851.9|851|851|850.2|0
1630480560000|2021-09-01 07:16:00|851.5|851|851.5|851.1|851.5|851.1|851.5|851|0
1630480570000|2021-09-01 07:16:10||851||851||851||850.9|0
1630480580000|2021-09-01 07:16:20||850.9||850.9||850.9||850.9|0
1630480590000|2021-09-01 07:16:30||850.8||851||851||850.8|0
1630480600000|2021-09-01 07:16:40|851.6|851.1|851.6|851.4|851.8|851.4|851.5|851.1|0
1630480610000|2021-09-01 07:16:50|851.8|851.2|851.9|851.4|851.9|851.4|851.8|851.2|0
1630480620000|2021-09-01 07:17:00||851.3||851.5||851.5||851.3|0
1630480630000|2021-09-01 07:17:10|851.8|850.9|851.9|851|851.9|851|851.8|850.9|0
1630480640000|2021-09-01 07:17:20||851.1||851.2||851.2||851.1|0
1630480650000|2021-09-01 07:17:30|851.8|851|851.9|851.4|851.9|851.4|851.8|851|0
1630480700000|2021-09-01 07:18:20|851.8|851|851.6|850.9|851.8|851|851.6|850.6|0
1630480710000|2021-09-01 07:18:30|851.7|850.8|852.4|851.9|852.4|851.9|851.7|850.6|0
1630480720000|2021-09-01 07:18:40|852.5|852|852.9|852.1|852.9|852.2|852.5|851.8|0
1630480730000|2021-09-01 07:18:50|852.8|851.8|852.8|852|852.8|852|852.8|851.8|0
1630480740000|2021-09-01 07:19:00|852.7|851.5|852.4|851.9|852.7|851.9|852.3|851.5|0
1630480750000|2021-09-01 07:19:10|852.6|852|853|852.6|853|852.6|852.6|851.7|0
1630480760000|2021-09-01 07:19:20|853.2|852.7|853.5|852.8|853.8|853.1|853.2|852.6|0
1630480770000|2021-09-01 07:19:30|853.4|852.6|853.2|852.5|853.4|852.7|853.2|852.2|0
1630480780000|2021-09-01 07:19:40|853.1|852.2|852.7|852|853.2|852.5|852.7|851.8|0
1630480790000|2021-09-01 07:19:50||851.9||851.9||851.9||851.8|0
1630480800000|2021-09-01 07:20:00|852.6||852.5||852.6||852.5||0
1630480820000|2021-09-01 07:20:20|852.4|851.7|852.2|851.7|852.4|851.7|852.2|851.7|0
1630480850000|2021-09-01 07:20:50|852.1|851.3|851.7|851.1|852.2|851.5|851.7|850.9|0
1630480860000|2021-09-01 07:21:00||851.2||851.2||851.2||851.2|0
1630480870000|2021-09-01 07:21:10|851.1|851|851|850.2|851.7|851.2|851|850.1|0
1630480880000|2021-09-01 07:21:20|850.9|850.1|850.8|850|850.9|850.1|850.8|850|0
1630480910000|2021-09-01 07:21:50|850.7||850.6||850.7||850.6||0
1630480920000|2021-09-01 07:22:00|850.5|850.1|850.6|850.1|850.6|850.2|850.3|850.1|0
1630480930000|2021-09-01 07:22:10|850.7|850.2|851.6|850.9|852.3|851.3|850.7|850.2|0
1630480940000|2021-09-01 07:22:20|851.5|850.8|851.3|850.5|851.5|850.8|851.3|850.4|0
1630480950000|2021-09-01 07:22:30|851.2|850.4|851.1|850.3|851.2|850.4|851.1|850.2|0
1630480960000|2021-09-01 07:22:40|851.2||851.1||851.2||851.1||0
1630480970000|2021-09-01 07:22:50|851|850.2|851|850.2|851.1|850.2|851|850.2|0
1630480990000|2021-09-01 07:23:10|850.9|850.1|850.4|850|850.9|850.1|850.4|850|0
1630481000000|2021-09-01 07:23:20|850.3||850.4||850.4||850.2||0
1630481010000|2021-09-01 07:23:30|850.5|850.1|851.2|850.5|851.2|850.5|850.5|850.1|0
1630481020000|2021-09-01 07:23:40|851.3||851.3||851.6||851.3||0
1630481040000|2021-09-01 07:24:00|851.1|850.4|851.9|851.1|852.1|851.1|851.1|850.3|0
1630481050000|2021-09-01 07:24:10|851.8|851|851.7|850.9|851.8|851|851.7|850.9|0
1630481060000|2021-09-01 07:24:20||850.7||850.8||850.8||850.7|0
1630481070000|2021-09-01 07:24:30|851.6|850.7|851.4|850.7|851.6|850.7|851.4|850.7|0
1630481080000|2021-09-01 07:24:40|851.6|850.8|851.6|850.8|851.6|850.8|851.5|850.8|0
1630481090000|2021-09-01 07:24:50|851.5|850.7|851.3|850.6|851.5|850.7|851.3|850.6|0
1630481100000|2021-09-01 07:25:00|851.4|850.7|851.2|850.5|851.4|850.7|851.2|850.5|0
1630481110000|2021-09-01 07:25:10|851.1|850.4|851.1|850.4|851.1|850.5|850.6|850.3|0
1630481120000|2021-09-01 07:25:20|851|850.3|851.1|850.4|851.1|850.4|851|850.3|0
1630481130000|2021-09-01 07:25:30|851||851||851||851||0
1630481140000|2021-09-01 07:25:40|850.9|850.3|850.9|850.3|850.9|850.3|850.9|850.3|0
1630481150000|2021-09-01 07:25:50||850.2||850.2||850.2||850.1|0
1630481160000|2021-09-01 07:26:00|850.7|850.3|850.9|850.5|850.9|850.7|850.7|850.1|0
1630481170000|2021-09-01 07:26:10|851|850.6|851.5|851|851.5|851|851|850.6|0
1630481180000|2021-09-01 07:26:20|851.6|850.7|851.5|850.7|851.7|851|851.5|850.7|0
1630481190000|2021-09-01 07:26:30|851.6|850.8|851.9|851.3|851.9|851.3|851.6|850.8|0
1630481220000|2021-09-01 07:27:00||851.2||851.2||851.2||851.2|0
1630481230000|2021-09-01 07:27:10||851.3||851.3||851.3||851.3|0
1630481240000|2021-09-01 07:27:20|851.8|851.2|851.7|851|851.8|851.2|851.7|850.9|0
1630481250000|2021-09-01 07:27:30|851.8|851.1|851.8|851.4|851.9|851.5|851.7|851.1|0
1630481260000|2021-09-01 07:27:40||851.3||851.2||851.3||851.2|0
1630481280000|2021-09-01 07:28:00|851.9|851.3|852.3|851.7|852.3|851.9|851.9|851.3|0
1630481290000|2021-09-01 07:28:10|852.2|851.6|852.2|851.5|852.2|851.6|852.2|851.5|0
1630481310000|2021-09-01 07:28:30|852.3|851.6|852.6|852|852.6|852.1|852.3|851.6|0
1630481320000|2021-09-01 07:28:40|852.4|851.7|852.1|851.3|852.4|851.7|852.1|851.3|0
1630481330000|2021-09-01 07:28:50|852|851.4|851.8|851.3|852|851.4|851.8|851.3|0
1630481340000|2021-09-01 07:29:00|851.9|851.4|852.3|851.6|852.4|851.9|851.9|851.4|0
1630481370000|2021-09-01 07:29:30|852.2|851.3|852|851.4|852.2|851.4|852|851.3|0
1630481380000|2021-09-01 07:29:40|852.1|851.5|852|851.5|852.1|851.6|852|851.5|0
1630481390000|2021-09-01 07:29:50|851.9|851.1|851.8|851.3|852|851.5|851.7|851|0
1630481400000|2021-09-01 07:30:00|851.9|851.4|852.7|851.9|852.8|852|851.8|851.2|0
1630481410000|2021-09-01 07:30:10||851.7||851.9||851.9||851.7|0
1630481420000|2021-09-01 07:30:20|852.6|851.7|853|852.4|853|852.4|852.4|851.5|0
1630481430000|2021-09-01 07:30:30|852.9|852.3|852.6|852|852.9|852.3|852.6|851.9|0
1630481440000|2021-09-01 07:30:40|852.5|851.9|852.5|851.9|852.5|851.9|852.5|851.9|0
1630481460000|2021-09-01 07:31:00|852.6|852|852.8|852.3|852.8|852.3|852.4|852|0
1630481470000|2021-09-01 07:31:10|852.7|852.1|852.4|851.9|852.7|852.1|852.4|851.9|0
1630481480000|2021-09-01 07:31:20|852.5|852|852.5|852|852.5|852|852.5|852|0
1630481500000|2021-09-01 07:31:40|852.6|852.1|852.6|852.2|852.6|852.2|852.6|852.1|0
1630481510000|2021-09-01 07:31:50|852.4|852.3|852.9|852.3|853|852.5|852.4|851.9|0
1630481520000|2021-09-01 07:32:00|853|852.4|853.5|852.8|853.5|852.9|853|852.4|0
1630481530000|2021-09-01 07:32:10||852.9||852.9||852.9||852.9|0
1630481560000|2021-09-01 07:32:40|853.4|852.8|853.4|852.8|853.4|852.8|853.4|852.8|0
1630481570000|2021-09-01 07:32:50|853.3|852.9|853.3|852.8|853.5|853|853.2|852.8|0
1630481580000|2021-09-01 07:33:00|853||853.1||853.1||853||0
1630481600000|2021-09-01 07:33:20||853||852.8||853||852.8|0
1630481610000|2021-09-01 07:33:30|853|852.6|852.9|852.3|853.1|852.8|852.8|852.3|0
1630481620000|2021-09-01 07:33:40|852.8|852.2|852.8|852.2|852.9|852.2|852.8|852.1|0
1630481630000|2021-09-01 07:33:50|852.7|852.1|852.7|852|852.7|852.1|852.7|852|0
1630481640000|2021-09-01 07:34:00|852.8|851.8|852.8|852.1|852.8|852.1|852.8|851.8|0
1630481650000|2021-09-01 07:34:10|852.6|851.9|852.4|851.9|852.8|852.2|852.4|851.8|0
1630481670000|2021-09-01 07:34:30|852.3|851.8|852.3|851.6|852.3|851.8|852.3|851.5|0
1630481680000|2021-09-01 07:34:40|852.2|851.5|852|851.5|852.2|851.5|852|851.5|0
1630481700000|2021-09-01 07:35:00|851.9|851.3|851|850.6|851.9|851.3|851|850.6|0
1630481710000|2021-09-01 07:35:10|851.2|850.7|851.5|850.9|851.5|850.9|851.2|850.7|0
1630481720000|2021-09-01 07:35:20|851.7|851.6|852.3|851.7|852.3|851.7|851.7|851.6|0
1630481730000|2021-09-01 07:35:30|852.5|851.8|852.9|852|852.9|852|852.5|851.8|0
1630481740000|2021-09-01 07:35:40|852.8||852.7||852.8||852.7||0
1630481760000|2021-09-01 07:36:00|852.8|852.1|853.4|852.5|853.4|852.5|852.7|852.1|0
1630481770000|2021-09-01 07:36:10|852.9|852.6|853.4|852.8|853.5|852.9|852.9|852.6|0
1630481780000|2021-09-01 07:36:20||852.9||852.9||852.9||852.9|0
1630481800000|2021-09-01 07:36:40|853.3|852.8|853.3|852.9|853.3|852.9|853.1|852.4|0
1630481820000|2021-09-01 07:37:00|853.4|853|853.7|853.2|853.8|853.5|853.4|852.9|0
1630481830000|2021-09-01 07:37:10|853.8|853.3|854.1|853.7|854.1|853.7|853.8|853.3|0
1630481840000|2021-09-01 07:37:20|854|853.4|853.9|853.5|854|853.5|853.9|853.4|0
1630481850000|2021-09-01 07:37:30|854|853.6|854|853.6|854|853.7|853.8|853.5|0
1630481860000|2021-09-01 07:37:40|853.8||854||854||853.8||0
1630481870000|2021-09-01 07:37:50|853.8|853.5|853.7|853.5|853.8|853.5|853.7|853.5|0
1630481880000|2021-09-01 07:38:00|853.6|853.4|853.1|852.7|853.6|853.4|853.1|852.5|0
1630481890000|2021-09-01 07:38:10|853||853||853||853||0
1630481910000|2021-09-01 07:38:30|852.9|852.6|852.9|852.6|852.9|852.6|852.9|852.6|0
1630481930000|2021-09-01 07:38:50|852.8|852.4|852.7|852.5|852.8|852.6|852.7|852.3|0
1630481960000|2021-09-01 07:39:20|852.6|852.3|852.3|851.9|852.7|852.3|852.3|851.8|0
1630482000000|2021-09-01 07:40:00|852.2|851.8|852.1|851.8|852.2|851.8|852.1|851.8|0
1630482020000|2021-09-01 07:40:20|852.2|851.9|852.3|851.9|852.4|851.9|852.1|851.8|0
1630482070000|2021-09-01 07:41:10|852.2|851.8|851.9|851.6|852.2|851.8|851.9|851.6|0
1630482080000|2021-09-01 07:41:20|851.8||851.8||851.8||851.8||0
1630482090000|2021-09-01 07:41:30|851.7|851.7|852.5|852.1|852.5|852.1|851.7|851.7|0
1630482100000|2021-09-01 07:41:40|852.7|852.2|853.7|852.9|854|853.2|852.7|852.2|0
1630482120000|2021-09-01 07:42:00||853||853||853||853|0
1630482140000|2021-09-01 07:42:20||853.1||853.1||853.1||853.1|0
1630482160000|2021-09-01 07:42:40|853.6|853.2|853.9|853.2|853.9|853.5|853.6|853.2|0
1630482170000|2021-09-01 07:42:50|853.7|853.3|853.6|853.2|853.9|853.3|853.6|853.2|0
1630482180000|2021-09-01 07:43:00|853.5|853|853.5|853|853.6|853|853.5|853|0
1630482190000|2021-09-01 07:43:10|853.4|852.9|853.4|852.9|853.4|852.9|853.2|852.6|0
1630482200000|2021-09-01 07:43:20|853.5|853|854.7|853.9|854.7|853.9|853.5|853|0
1630482220000|2021-09-01 07:43:40|854.8|854.7|854.7|854.2|855|854.7|854.7|854|0
1630482230000|2021-09-01 07:43:50|854.6|854|854.6|853.8|854.6|854|854.6|853.7|0
1630482240000|2021-09-01 07:44:00|854.5||854.3||854.5||854.3||0
1630482250000|2021-09-01 07:44:10|854.2|853.6|854.1|853.4|854.2|853.7|854.1|853.3|0
1630482260000|2021-09-01 07:44:20|854||854||854||854||0
1630482290000|2021-09-01 07:44:50|853.9|853.2|853.7|853.1|853.9|853.2|853.7|852.9|0
1630482310000|2021-09-01 07:45:10|853.6||853.5||853.6||853.5||0
1630482320000|2021-09-01 07:45:20|853.4|852.9|853.2|852.7|853.4|852.9|853.2|852.6|0
1630482330000|2021-09-01 07:45:30|853.1|852.5|853|852.5|853.1|852.6|853|852.4|0
1630482360000|2021-09-01 07:46:00|853.1|852.6|853.3|852.7|853.6|853|853.1|852.6|0
1630482390000|2021-09-01 07:46:30|853.2|852.6|853.3|852.6|853.3|852.6|853.1|852.5|0
1630482400000|2021-09-01 07:46:40|853.5|852.7|853.6|853|853.8|853|853.5|852.7|0
1630482410000|2021-09-01 07:46:50|853.5|852.9|853.4|853|853.5|853|853.4|852.8|0
1630482420000|2021-09-01 07:47:00|853.6|852.8|853.4|852.9|853.6|852.9|853.3|852.8|0
1630482430000|2021-09-01 07:47:10||852.8||852.8||852.8||852.8|0
1630482440000|2021-09-01 07:47:20||852.7||852.7||852.7||852.7|0
1630482450000|2021-09-01 07:47:30||852.8||852.9||852.9||852.8|0
1630482460000|2021-09-01 07:47:40|853.3|852.8|852.7|852.1|853.6|853|852.7|852.1|0
1630482470000|2021-09-01 07:47:50|852.9|852.2|852.4|852.1|852.9|852.4|852.4|852.1|0
1630482480000|2021-09-01 07:48:00|852.3|851.9|852.2|851.8|852.3|851.9|852.2|851.8|0
1630482490000|2021-09-01 07:48:10|852.3|851.9|852.2|851.8|852.4|852.1|852.2|851.8|0
1630482500000|2021-09-01 07:48:20|852.3|852.2|852.1|851.6|852.3|852.2|851.9|851.6|0
1630482510000|2021-09-01 07:48:30|852.2||852.1||852.2||852.1||0
1630482520000|2021-09-01 07:48:40|852.2|851.9|852.2|851.7|852.2|851.9|851.9|851.6|0
1630482540000|2021-09-01 07:49:00|852.4|851.8|852.6|852.1|852.7|852.1|852.2|851.8|0
1630482550000|2021-09-01 07:49:10||852||852.1||852.3||852|0
1630482580000|2021-09-01 07:49:40||852||852||852||852|0
1630482590000|2021-09-01 07:49:50|852.5|851.9|852.2|851.7|852.6|851.9|852.1|851.6|0
1630482600000|2021-09-01 07:50:00||852||852||852||852|0
1630482620000|2021-09-01 07:50:20|852.1|851.7|852.1|851.7|852.1|851.7|852.1|851.7|0
1630482650000|2021-09-01 07:50:50|852|851.6|852.6|852.1|852.6|852.3|851.8|851.6|0
1630482660000|2021-09-01 07:51:00|852.8|852.2|852.7|852.1|853.3|852.5|852.7|852.1|0
1630482670000|2021-09-01 07:51:10|852.6|852|852.3|851.8|852.6|852.1|852.3|851.8|0
1630482680000|2021-09-01 07:51:20||851.9||852||852||851.9|0
1630482690000|2021-09-01 07:51:30|852.2|851.9|852.7|852.2|852.7|852.2|852.1|851.6|0
1630482700000|2021-09-01 07:51:40|852.8|852.3|852.7|852.2|852.8|852.3|852.7|852.2|0
1630482710000|2021-09-01 07:51:50|852.6|852.1|852.5|851.8|852.6|852.1|852.5|851.8|0
1630482720000|2021-09-01 07:52:00|852.6|851.9|852.6|851.9|852.6|851.9|852.6|851.9|0
1630482730000|2021-09-01 07:52:10|852.7|852|853.4|852.8|853.6|852.9|852.6|852|0
1630482740000|2021-09-01 07:52:20|853.3|852.7|853.1|852.6|853.3|852.7|853.1|852.5|0
1630482750000|2021-09-01 07:52:30|853.4|852.7|853.5|852.8|853.6|852.8|853.4|852.7|0
1630482770000|2021-09-01 07:52:50|853.4|852.7|853.4|852.7|853.4|852.7|853.4|852.7|0
1630482780000|2021-09-01 07:53:00|853.5|852.8|853.3|852.7|853.5|852.9|853.3|852.7|0
1630482790000|2021-09-01 07:53:10|853.4|852.8|853.4|852.8|853.4|852.8|853.4|852.7|0
1630482800000|2021-09-01 07:53:20|853.3|852.7|853.3|852.7|853.3|852.7|853.3|852.7|0
1630482810000|2021-09-01 07:53:30|853.2|852.8|853.2|852.7|853.2|852.8|853.2|852.7|0
1630482830000|2021-09-01 07:53:50|853.1|852.5|852.7|852.1|853.1|852.5|852.7|852.1|0
1630482870000|2021-09-01 07:54:30|852.6|852|852.5|852|852.6|852|852.5|852|0
1630482890000|2021-09-01 07:54:50|852.3||852.5||852.5||852.3||0
1630482900000|2021-09-01 07:55:00|852.4|852.1|852.5|852.1|852.5|852.2|852.4|852.1|0
1630482920000|2021-09-01 07:55:20|852.8|852.2|852.5|852.2|852.9|852.2|852.5|852.2|0
1630482930000|2021-09-01 07:55:30|852.4|852.3|853|852.5|853.3|852.5|852.4|852.3|0
1630482950000|2021-09-01 07:55:50||852.4||852.4||852.4||852.4|0
1630482960000|2021-09-01 07:56:00||852.5||852.7||852.7||852.5|0
1630482970000|2021-09-01 07:56:10|853.2|852.8|853|852.7|853.6|852.9|853|852.7|0
1630483020000|2021-09-01 07:57:00|853.2|852.8|853.4|853|853.5|853|853.2|852.8|0
1630483050000|2021-09-01 07:57:30|853.3|852.8|853.2|852.7|853.3|852.8|853.2|852.7|0
1630483060000|2021-09-01 07:57:40|853.1|852.6|852.9|852.4|853.1|852.6|852.9|852.4|0
1630483070000|2021-09-01 07:57:50|853|852.5|852.9|852.3|853|852.5|852.9|852.3|0
1630483080000|2021-09-01 07:58:00|853|852.4|853|852.4|853|852.4|853|852.4|0
1630483120000|2021-09-01 07:58:40|852.9|852.2|852.8|852.3|852.9|852.3|852.8|852.2|0
1630483140000|2021-09-01 07:59:00|852.9|852.4|852.8|852.5|852.9|852.6|852.8|852.4|0
1630483150000|2021-09-01 07:59:10|852.7||852.7||852.7||852.7||0
1630483180000|2021-09-01 07:59:40||852.3||852.2||852.4||852.1|0
1630483190000|2021-09-01 07:59:50||852.1||852.2||852.2||852.1|0
1630483200000|2021-09-01 08:00:00|852.9|852.3|853|852.4|853.4|852.8|852.9|852.3|0
1630483240000|2021-09-01 08:00:40|852.9|852.3|853|852.4|853|852.4|852.9|852.3|0
1630483260000|2021-09-01 08:01:00||852.7||852.7||852.7||852.7|0
1630483280000|2021-09-01 08:01:20||852.6||852.6||852.6||852.4|0
1630483290000|2021-09-01 08:01:30|853.2|852.7|853|852.4|853.2|852.8|853|852.4|0
1630483300000|2021-09-01 08:01:40||852.5||852.5||852.5||852.5|0
1630483330000|2021-09-01 08:02:10|852.9|852.4|852.8|852.4|852.9|852.4|852.8|852.4|0
1630483340000|2021-09-01 08:02:20|852.9|852.5|853|852.6|853.2|852.9|852.8|852.5|0
1630483380000|2021-09-01 08:03:00|853.2|852.7|852.9|852.5|853.6|853.1|852.9|852.4|0
1630483390000|2021-09-01 08:03:10|853.2|852.6|853.4|853|853.4|853.2|853.2|852.6|0
1630483400000|2021-09-01 08:03:20|853.3|852.9|853.4|853|853.4|853|853.3|852.9|0
1630483410000|2021-09-01 08:03:30||852.9||852.9||852.9||852.9|0
1630483420000|2021-09-01 08:03:40|853.3|852.8|853|852.7|853.3|852.8|853|852.6|0
1630483430000|2021-09-01 08:03:50|853.1|852.8|853|852.8|853.1|853|853|852.7|0
1630483440000|2021-09-01 08:04:00|853.1|852.9|853.4|853.1|853.4|853.1|853.1|852.9|0
1630483450000|2021-09-01 08:04:10|853.3|853|853.1|852.9|853.3|853|853.1|852.9|0
1630483460000|2021-09-01 08:04:20|853|852.8|853|852.6|853|852.8|853|852.6|0
1630483470000|2021-09-01 08:04:30||852.5||852.5||852.5||852.5|0
1630483480000|2021-09-01 08:04:40|852.9|852.6|852.8|852.6|852.9|852.6|852.8|852.5|0
1630483490000|2021-09-01 08:04:50|852.9|852.7|853.8|853.2|854|853.2|852.9|852.7|0
1630483500000|2021-09-01 08:05:00|854|853.3|853.9|853.4|854|853.4|853.9|853.2|0
1630483510000|2021-09-01 08:05:10|854|853.3|854.3|853.8|854.4|853.8|853.9|853.3|0
1630483520000|2021-09-01 08:05:20|854.4|853.9|854.6|854.1|854.6|854.1|854.4|853.9|0
1630483540000|2021-09-01 08:05:40|854.5|854|854|853.5|854.5|854|853.9|853.4|0
1630483550000|2021-09-01 08:05:50|853.9||853.9||853.9||853.9||0
1630483560000|2021-09-01 08:06:00|853.8|853.4|853.9|853.4|853.9|853.5|853.8|853.3|0
1630483570000|2021-09-01 08:06:10|853.8|853.5|853.8|853.5|853.8|853.6|853.8|853.5|0
1630483580000|2021-09-01 08:06:20|853.7|853.3|853.4|852.8|853.7|853.3|853.4|852.7|0
1630483590000|2021-09-01 08:06:30|853.5|852.9|853.7|853.1|853.7|853.1|853.5|852.9|0
1630483600000|2021-09-01 08:06:40|853.6|853.2|853.5|853.2|853.6|853.2|853.3|853.2|0
1630483610000|2021-09-01 08:06:50|853.6|853.1|853.6|853.1|853.6|853.1|853.6|853.1|0
1630483620000|2021-09-01 08:07:00|853.5|853.2|853.6|853.1|853.6|853.2|853.5|853.1|0
1630483630000|2021-09-01 08:07:10|853.5|852.9|853.2|852.8|853.5|852.9|853.2|852.7|0
1630483640000|2021-09-01 08:07:20|853.3|852.9|853.5|853.1|854.2|853.4|853.3|852.9|0
1630483650000|2021-09-01 08:07:30|853.7|853.2|853.5|853.2|853.8|853.3|853.5|853.2|0
1630483660000|2021-09-01 08:07:40||853.3||853.2||853.3||853.1|0
1630483670000|2021-09-01 08:07:50|853.6|853.3|853.5|853.1|853.8|853.5|853.5|853.1|0
1630483680000|2021-09-01 08:08:00|853.4|853|853.5|853|853.5|853|853.4|852.9|0
1630483690000|2021-09-01 08:08:10|853.4|852.9|853.5|853|853.5|853|853.4|852.9|0
1630483700000|2021-09-01 08:08:20|853.4|853.1|853.5|853|853.5|853.1|853.4|853|0
1630483710000|2021-09-01 08:08:30|853.4|853.1|853.5|853|853.5|853.1|853.4|852.9|0
1630483730000|2021-09-01 08:08:50|853.7|853.1|853.9|853.4|854.2|853.4|853.5|853.1|0
1630483740000|2021-09-01 08:09:00|853.8|853.3|853.8|853.3|853.8|853.3|853.8|853.2|0
1630483750000|2021-09-01 08:09:10|853.9|853.4|853.9|853.5|853.9|853.5|853.9|853.4|0
1630483760000|2021-09-01 08:09:20|854||853.8||854||853.8||0
1630483770000|2021-09-01 08:09:30|854|853.6|853.9|853.5|854.4|853.9|853.9|853.5|0
1630483780000|2021-09-01 08:09:40|854||854||854||854||0
1630483790000|2021-09-01 08:09:50|854.1|853.6|854|853.7|854.1|853.9|854|853.5|0
1630483810000|2021-09-01 08:10:10|854.2|853.8|854|853.8|854.4|853.9|854|853.8|0
1630483820000|2021-09-01 08:10:20||853.7||853.6||853.7||853.5|0
1630483830000|2021-09-01 08:10:30|853.9|853.5|853.6|853.2|853.9|853.5|853.6|853.1|0
1630483860000|2021-09-01 08:11:00|853.8|853.3|853.9|853.4|853.9|853.5|853.6|853.3|0
1630483880000|2021-09-01 08:11:20|853.8|853.3|853.6|853.2|853.8|853.3|853.4|853.1|0
1630483890000|2021-09-01 08:11:30|853.5|853.1|853.6|853.2|853.6|853.2|853.4|853.1|0
1630483910000|2021-09-01 08:11:50||853.1||853.1||853.1||853.1|0
1630483920000|2021-09-01 08:12:00||853.2||853.2||853.2||853.2|0
1630483930000|2021-09-01 08:12:10|853.4|853.1|853.4|853.1|853.4|853.2|853.4|853.1|0
1630483950000|2021-09-01 08:12:30|853.3|853|853.1|852.5|853.3|853|853|852.3|0
1630483960000|2021-09-01 08:12:40|853.2||853.2||853.4||853.2||0
1630483980000|2021-09-01 08:13:00|853.4|852.6|854|853.5|854.1|853.5|853.2|852.6|0
1630483990000|2021-09-01 08:13:10|853.9|853.4|853.6|853.1|853.9|853.4|853.6|853|0
1630484010000|2021-09-01 08:13:30|853.5|853|853.4|853|853.6|853.2|853.4|852.9|0
1630484020000|2021-09-01 08:13:40|853.5|853.1|853.6|853.1|853.6|853.1|853.5|853.1|0
1630484030000|2021-09-01 08:13:50|853.5|852.9|853.5|853|853.5|853|853.4|852.9|0
1630484040000|2021-09-01 08:14:00|853.4|853.1|853.5|853.1|853.5|853.4|853.4|853.1|0
1630484050000|2021-09-01 08:14:10||853.2||853.1||853.2||853.1|0
1630484060000|2021-09-01 08:14:20|853.4|853|853.5|853.2|853.5|853.3|853.4|853|0
1630484070000|2021-09-01 08:14:30|853.4|853.3|853.4|853.2|853.4|853.3|853.4|853.2|0
1630484080000|2021-09-01 08:14:40|853.5|853.3|854|853.5|854.2|853.5|853.5|853.3|0
1630484100000|2021-09-01 08:15:00|854.1|853.6|854.1|853.6|854.4|853.8|854|853.5|0
1630484120000|2021-09-01 08:15:20|854|853.5|854.5|854|854.6|854|854|853.4|0
1630484130000|2021-09-01 08:15:30|854.4|853.9|854.2|853.7|854.4|853.9|854.1|853.6|0
1630484140000|2021-09-01 08:15:40|854.3||854.3||854.3||854.3||0
1630484150000|2021-09-01 08:15:50|854.2||854.3||854.3||854.2||0
1630484170000|2021-09-01 08:16:10|854.4|854.1|854.3|854|854.5|854.3|854.3|853.7|0
1630484180000|2021-09-01 08:16:20|854.4|854.1|854.6|854.4|854.6|854.4|854.4|854.1|0
1630484190000|2021-09-01 08:16:30|854.5|854.3|854.5|853.9|854.6|854.3|854.3|853.9|0
1630484200000|2021-09-01 08:16:40||854||853.9||854||853.9|0
1630484220000|2021-09-01 08:17:00|854.4|853.8|854.2|853.8|854.4|853.8|854.2|853.8|0
1630484230000|2021-09-01 08:17:10|854.1|853.6|853.6|853.2|854.1|853.6|853.6|853.1|0
1630484240000|2021-09-01 08:17:20||853.1||853.1||853.1||853|0
1630484260000|2021-09-01 08:17:40|853.5|853.2|853.5|853.1|853.5|853.2|853.3|853.1|0
1630484270000|2021-09-01 08:17:50|853.4|852.9|853.5|853|853.5|853|853.2|852.8|0
1630484280000|2021-09-01 08:18:00|853.4|853.1|853.6|853.2|853.6|853.4|853.4|853.1|0
1630484300000|2021-09-01 08:18:20||853.1||853.2||853.2||853.1|0
1630484320000|2021-09-01 08:18:40|853.8|853.3|853.5|853.2|854|853.4|853.2|852.9|0
1630484330000|2021-09-01 08:18:50|853.6|853.3|853.5|853.2|854|853.5|853.5|853.2|0
1630484360000|2021-09-01 08:19:20|853.4|853.1|853.4|852.9|853.4|853.1|853.4|852.8|0
1630484380000|2021-09-01 08:19:40|853.5|853|853.3|852.9|853.5|853.2|853.3|852.8|0
1630484390000|2021-09-01 08:19:50|853.4|853|853.6|853.1|853.7|853.5|853.3|853|0
1630484400000|2021-09-01 08:20:00||853||853||853||853|0
1630484410000|2021-09-01 08:20:10|853.8|853.7|853.7|853.2|854|853.7|853.5|853|0
1630484430000|2021-09-01 08:20:30|853.6|853.1|853.6|853.2|853.6|853.2|853.6|853.1|0
1630484440000|2021-09-01 08:20:40||853.3||853.2||853.3||853.2|0
1630484450000|2021-09-01 08:20:50|853.7|853.3|854|853.5|854.2|853.6|853.6|853.3|0
1630484460000|2021-09-01 08:21:00|854.2|853.6|854.2|853.7|854.4|853.8|854.2|853.6|0
1630484470000|2021-09-01 08:21:10|854.1|853.8|854.1|853.5|854.1|853.8|854.1|853.5|0
1630484490000|2021-09-01 08:21:30|854|853.6|854|853.6|854|853.6|854|853.6|0
1630484500000|2021-09-01 08:21:40|854.1|853.7|854.4|853.9|854.4|854|854|853.7|0
1630484520000|2021-09-01 08:22:00|854.5|854|854.9|854.5|855|854.5|854.5|854|0
1630484530000|2021-09-01 08:22:10|855|854.6|855|854.6|855|854.7|855|854.4|0
1630484540000|2021-09-01 08:22:20|854.9||854.9||855||854.9||0
1630484550000|2021-09-01 08:22:30|854.8|854.7|854.9|854.7|855|854.8|854.8|854.7|0
1630484560000|2021-09-01 08:22:40|854.8|854.5|854.8|854.4|854.9|854.5|854.7|854.4|0
1630484570000|2021-09-01 08:22:50|854.7|854.3|854.4|854|854.7|854.4|854.4|854|0
1630484580000|2021-09-01 08:23:00|854.3|853.9|853.9|853.5|854.3|853.9|853.9|853.3|0
1630484600000|2021-09-01 08:23:20|853.8|853.3|853.9|853.5|853.9|853.6|853.6|853.2|0
1630484650000|2021-09-01 08:24:10|854.2|853.6|854.1|853.8|854.2|853.9|854.1|853.6|0
1630484660000|2021-09-01 08:24:20|854|853.7|853.8|853.5|854|853.7|853.8|853.3|0
1630484670000|2021-09-01 08:24:30||853.6||853.6||853.6||853.6|0
1630484690000|2021-09-01 08:24:50||853.4||853.4||853.4||853.4|0
1630484710000|2021-09-01 08:25:10|853.7|853.3|853.5|853.1|853.7|853.3|853.5|853|0
1630484720000|2021-09-01 08:25:20|853.4|853|853.4|853|853.4|853|853.4|853|0
1630484730000|2021-09-01 08:25:30|853.6|853.1|853.6|853.2|853.6|853.4|853.5|853.1|0
1630484760000|2021-09-01 08:26:00|853.5|853.3|853.6|853.2|853.6|853.3|853.5|853.2|0
1630484770000|2021-09-01 08:26:10|853.5||853.5||853.6||853.4||0
1630484780000|2021-09-01 08:26:20|853.6|853.3|853.6|853.3|853.6|853.4|853.6|853.3|0
1630484790000|2021-09-01 08:26:30|853.7|853.2|853.8|853.5|854.2|853.5|853.6|853.2|0
1630484800000|2021-09-01 08:26:40||853.4||853.4||853.4||853.3|0
1630484820000|2021-09-01 08:27:00|853.7|853.3|854|853.6|854.2|853.8|853.7|853.3|0
1630484840000|2021-09-01 08:27:20|853.9|853.5|853.9|853.4|853.9|853.5|853.9|853.4|0
1630484890000|2021-09-01 08:28:10|853.8|853.3|853.6|853.1|853.8|853.3|853.6|853|0
1630484930000|2021-09-01 08:28:50||853.2||853.2||853.2||853.2|0
1630484940000|2021-09-01 08:29:00|853.7|853.3|853.9|853.4|854|853.5|853.6|853.3|0
1630484950000|2021-09-01 08:29:10|854|853.5|854|853.5|854.2|853.5|854|853.5|0
1630484990000|2021-09-01 08:29:50|853.9|853.3|853.9|853.3|853.9|853.3|853.9|853.3|0
1630485000000|2021-09-01 08:30:00|853.8||853.8||853.8||853.8||0
1630485010000|2021-09-01 08:30:10|853.9||853.8||853.9||853.8||0
1630485060000|2021-09-01 08:31:00|853.7||853.8||853.8||853.6||0
1630485080000|2021-09-01 08:31:20|853.7||853.7||853.7||853.7||0
1630485090000|2021-09-01 08:31:30|853.9|853.4|853.9|853.6|853.9|853.6|853.8|853.4|0
1630485100000|2021-09-01 08:31:40|854.1|853.7|854|853.6|854.3|853.8|854|853.6|0
1630485110000|2021-09-01 08:31:50|853.9|853.5|853.8|853.3|853.9|853.5|853.8|853.3|0
1630485120000|2021-09-01 08:32:00|853.7|853.2|854|853.4|854|853.6|853.6|853.1|0
1630485130000|2021-09-01 08:32:10|854.2|853.5|854.5|853.9|854.5|853.9|854.2|853.5|0
1630485150000|2021-09-01 08:32:30|854.4|853.8|854.3|853.9|854.4|854|854.2|853.5|0
1630485160000|2021-09-01 08:32:40|854.4|854|854.4|853.9|854.4|854.1|854.4|853.9|0
1630485170000|2021-09-01 08:32:50|854.5||854.5||854.5||854.5||0
1630485190000|2021-09-01 08:33:10|854.6|854|855|854.5|855|854.7|854.6|854|0
1630485220000|2021-09-01 08:33:40|854.9|854.3|854.8|854.2|854.9|854.4|854.7|854.2|0
1630485240000|2021-09-01 08:34:00|854.7||854.7||854.7||854.7||0
1630485250000|2021-09-01 08:34:10|854.6|854.1|854.8|854.5|855|854.6|854.6|854.1|0
1630485260000|2021-09-01 08:34:20|855|854.6|855|854.5|855|854.7|854.8|854.5|0
1630485270000|2021-09-01 08:34:30|855.1|854.6|855.6|855|856.1|855.5|855.1|854.6|0
1630485280000|2021-09-01 08:34:40|856.1|856|856.5|856|856.7|856.1|856.1|856|0
1630485290000|2021-09-01 08:34:50|856.4||856.4||856.4||856.4||0
1630485300000|2021-09-01 08:35:00|856.3|855.8|855.5|855|856.3|855.8|855.5|855|0
1630485310000|2021-09-01 08:35:10|855.6|855.2|856|855.4|856.1|855.6|855.5|855.2|0
1630485320000|2021-09-01 08:35:20|855.9|855.3|856|855.5|856|855.5|855.6|855|0
1630485330000|2021-09-01 08:35:30|856.1|855.6|856.1|855.6|856.4|855.9|856.1|855.6|0
1630485340000|2021-09-01 08:35:40|856.3|855.5|856.4|855.9|856.4|855.9|856.3|855.5|0
1630485350000|2021-09-01 08:35:50|856.6|856.1|857|856.4|857.3|856.7|856.4|856.1|0
1630485360000|2021-09-01 08:36:00|856.9|856.3|857.3|856.7|857.7|856.7|856|855.9|0
1630485370000|2021-09-01 08:36:10|857.2|856.5|857.7|857.1|857.9|857.1|857.2|856.5|0
1630485380000|2021-09-01 08:36:20||856.9||857||857||856.9|0
1630485390000|2021-09-01 08:36:30||857.1||857.1||857.3||857.1|0
1630485420000|2021-09-01 08:37:00|857.8|857.3|857.3|856.7|858|857.3|857|856.5|0
1630485430000|2021-09-01 08:37:10|857.4||857.3||857.4||857.3||0
1630485440000|2021-09-01 08:37:20|857.4|857.3|857.9|857.4|857.9|857.4|857.4|856.7|0
1630485450000|2021-09-01 08:37:30|858|857.5|858.5|858|858.5|858|858|857.5|0
1630485460000|2021-09-01 08:37:40|858.4|857.8|858.4|857.7|858.5|857.8|858.4|857.7|0
1630485470000|2021-09-01 08:37:50|858.3||858.3||858.3||858.3||0
1630485480000|2021-09-01 08:38:00|858.2||858.1||858.3||858.1||0
1630485490000|2021-09-01 08:38:10|858|857.8|858|857.7|858.4|858.1|858|857.7|0
1630485500000|2021-09-01 08:38:20|857.9|857.6|857.5|857|858|857.7|857.5|857|0
1630485510000|2021-09-01 08:38:30|857.4|856.9|857.2|856.7|858|857.1|857|856.5|0
1630485520000|2021-09-01 08:38:40||856.6||856.8||856.8||856.6|0
1630485530000|2021-09-01 08:38:50|857.1|856.6|857|856.5|857.2|856.6|857|856.5|0
1630485540000|2021-09-01 08:39:00|856.9||856.9||856.9||856.7||0
1630485550000|2021-09-01 08:39:10|856.8|856.3|856.7|856|856.8|856.3|856.6|855.9|0
1630485560000|2021-09-01 08:39:20|856.6|856.1|856.7|856.3|856.7|856.3|856.6|856.1|0
1630485570000|2021-09-01 08:39:30|856.9|856.4|857.3|856.9|857.5|856.9|856.9|856.4|0
1630485580000|2021-09-01 08:39:40|857.5|857|857.5|856.9|857.8|857.3|857.5|856.9|0
1630485600000|2021-09-01 08:40:00|857.7|856.7|857.8|857.2|857.8|857.2|857.7|856.7|0
1630485610000|2021-09-01 08:40:10|857.9|857.3|857.9|857.4|858|857.5|857.9|857.3|0
1630485620000|2021-09-01 08:40:20|857.8||857.8||857.8||857.8||0
1630485630000|2021-09-01 08:40:30|858|857.5|858.4|857.8|858.5|857.9|858|857.5|0
1630485640000|2021-09-01 08:40:40|858.3||858.4||858.5||858.3||0
1630485650000|2021-09-01 08:40:50|858.3||858.3||858.3||858.3||0
1630485660000|2021-09-01 08:41:00|858.2|857.6|858|857.7|858.2|857.7|858|857.5|0
1630485700000|2021-09-01 08:41:40|857.9|857.4|857.7|857.4|857.9|857.4|857.7|857.2|0
1630485720000|2021-09-01 08:42:00|857.8|857.5|857.8|857.2|858|857.7|857.7|857.2|0
1630485730000|2021-09-01 08:42:10|857.9|857.3|857.8|857.3|858.5|857.6|857.8|857.3|0
1630485770000|2021-09-01 08:42:50|857.7|857.2|857.2|856.9|857.7|857.2|857.2|856.9|0
1630485780000|2021-09-01 08:43:00|857.3|857|857.8|857.3|857.8|857.3|857.3|857|0
1630485790000|2021-09-01 08:43:10|857.7|857.2|857.3|856.9|857.7|857.2|857.3|856.9|0
1630485800000|2021-09-01 08:43:20|857.2|856.7|856.9|856.3|857.2|856.7|856.9|856.3|0
1630485810000|2021-09-01 08:43:30||856.4||856.4||856.4||856.4|0
1630485830000|2021-09-01 08:43:50|857.1|856.6|857.5|856.9|857.6|856.9|856.9|856.6|0
1630485840000|2021-09-01 08:44:00|857.3|856.8|857|856.3|857.3|856.8|857|856.3|0
1630485850000|2021-09-01 08:44:10||856.5||856.5||856.5||856.5|0
1630485860000|2021-09-01 08:44:20|857.1|856.6|857.3|856.9|857.3|856.9|857|856.6|0
1630485870000|2021-09-01 08:44:30|857.5|857.3|858|857.5|858.1|857.5|857.4|857.3|0
1630485880000|2021-09-01 08:44:40|857.9||857.9||857.9||857.9||0
1630485900000|2021-09-01 08:45:00|858|857.6|858.4|857.9|858.4|858.2|858|857.6|0
1630485910000|2021-09-01 08:45:10|858.3|857.8|858.3|857.8|858.3|857.8|858.3|857.6|0
1630485920000|2021-09-01 08:45:20|858.2|857.7|858.4|857.9|858.4|858.1|858.1|857.5|0
1630485930000|2021-09-01 08:45:30|858|858|858.4|857.9|858.4|858|858|857.8|0
1630485970000|2021-09-01 08:46:10|858.5|858|858.5|858.2|858.5|858.3|858.4|858|0
1630485980000|2021-09-01 08:46:20|858.7|858.3|859|858.5|859|858.8|858.7|858.3|0
1630486010000|2021-09-01 08:46:50||858.4||858.5||858.5||858.4|0
1630486020000|2021-09-01 08:47:00|858.8||858.8||858.8||858.8||0
1630486040000|2021-09-01 08:47:20|858.9|858.6|859|858.7|859|858.7|858.9|858.6|0
1630486050000|2021-09-01 08:47:30||858.6||858.7||858.7||858.6|0
1630486060000|2021-09-01 08:47:40||858.8||858.7||858.8||858.7|0
1630486080000|2021-09-01 08:48:00|858.9|858.5|858.5|858|858.9|858.5|858.5|858|0
1630486090000|2021-09-01 08:48:10|858.6|858.1|858.6|858|858.7|858.4|858.5|858|0
1630486120000|2021-09-01 08:48:40|858.5||858.5||858.5||858.5||0
1630486130000|2021-09-01 08:48:50|858.4|857.8|857.4|856.8|858.4|857.8|856.8|856.6|0
1630486140000|2021-09-01 08:49:00|857.3|856.7|857.4|857|857.4|857|857.3|856.7|0
1630486150000|2021-09-01 08:49:10|857.6|857.1|857.8|857.3|858|857.3|857.6|857.1|0
1630486170000|2021-09-01 08:49:30|857.9|857.4|858.3|857.8|858.3|857.8|857.9|857.4|0
1630486180000|2021-09-01 08:49:40||857.6||857.6||857.6||857.6|0
1630486190000|2021-09-01 08:49:50|858.2|857.4|858|857.3|858.2|857.4|858|857.3|0
1630486240000|2021-09-01 08:50:40|857.9||857.9||857.9||857.9||0
1630486250000|2021-09-01 08:50:50|857.8|857.2|857.6|857|857.8|857.2|857.6|857|0
1630486260000|2021-09-01 08:51:00|857.5|856.8|856.9|856.1|857.5|856.8|856.9|856.1|0
1630486270000|2021-09-01 08:51:10|856.8|856|856.6|856|856.8|856|856.6|856|0
1630486280000|2021-09-01 08:51:20|856.7|856.1|856.8|856.4|856.8|856.5|856.6|856.1|0
1630486290000|2021-09-01 08:51:30|856.7||856.7||856.7||856.7||0
1630486300000|2021-09-01 08:51:40|856.8|856.5|857.4|856.6|857.4|856.8|856.7|856.5|0
1630486310000|2021-09-01 08:51:50|857.5|856.7|857.7|857|857.7|857|857.5|856.7|0
1630486320000|2021-09-01 08:52:00|857.8|857.1|858.3|857.5|858.3|857.5|857.7|857.1|0
1630486330000|2021-09-01 08:52:10||857.6||857.6||857.6||857.6|0
1630486340000|2021-09-01 08:52:20|858.2|857.2|858|857.4|858.2|857.4|858|857.1|0
1630486370000|2021-09-01 08:52:50|857.9|857.2|857.5|857|857.9|857.2|857.5|857|0
1630486400000|2021-09-01 08:53:20|857.4|857.1|857.6|857.2|857.6|857.3|857.3|857.1|0
1630486410000|2021-09-01 08:53:30|857.7|857.3|858.2|857.5|858.4|857.5|857.7|857.3|0
1630486420000|2021-09-01 08:53:40|858||858||858||858||0
1630486470000|2021-09-01 08:54:30|858.2|857.6|858.1|857.5|858.6|857.9|858|857.5|0
1630486480000|2021-09-01 08:54:40|858||858||858||858||0
1630486490000|2021-09-01 08:54:50|858.1|857.6|858.1|857.6|858.1|857.8|858|857.6|0
1630486510000|2021-09-01 08:55:10|858|857.5|858|857.5|858|857.5|858|857.5|0
1630486550000|2021-09-01 08:55:50|857.9|857.3|857.4|856.9|857.9|857.3|857.4|856.9|0
1630486580000|2021-09-01 08:56:20|857.6|857|857.7|857.2|857.7|857.3|857.6|857|0
1630486600000|2021-09-01 08:56:40|857.6|857|857.6|857|857.6|857|857.6|857|0
1630486660000|2021-09-01 08:57:40|857.5|857.2|857.4|856.9|857.5|857.2|857.4|856.9|0
1630486670000|2021-09-01 08:57:50|857.3|856.7|857.2|856.6|857.3|856.7|857.2|856.6|0
1630486700000|2021-09-01 08:58:20|857.1|856.3|857|856.3|857.1|856.3|857|856.3|0
1630486710000|2021-09-01 08:58:30|857.1||857.1||857.1||857.1||0
1630486720000|2021-09-01 08:58:40|857.2|856.1|856.9|856.3|857.2|856.3|856.9|856.1|0
1630486730000|2021-09-01 08:58:50||856.1||856.3||856.3||856.1|0
1630486740000|2021-09-01 08:59:00|856.8||856.8||856.8||856.8||0
1630486750000|2021-09-01 08:59:10|856.7||856.7||856.7||856.7||0
1630486770000|2021-09-01 08:59:30|857|856.4|856.7|856.3|857.1|856.4|856.7|856.3|0
1630486780000|2021-09-01 08:59:40|856.5|856.1|856.5|856.3|856.5|856.3|856.4|856.1|0
1630486800000|2021-09-01 09:00:00|856.4|856.1|856.3|856|856.4|856.1|856.3|856|0
1630486830000|2021-09-01 09:00:30|856.4|856.1|856.3|856|856.4|856.1|856.3|856|0
1630486850000|2021-09-01 09:00:50|856.1|856.1|856.8|856.3|857|856.3|856.1|856.1|0
1630486860000|2021-09-01 09:01:00|856.9||856.9||856.9||856.9||0
1630486900000|2021-09-01 09:01:40|856.8|856.2|856.5|856|856.8|856.2|856.5|856|0
1630486920000|2021-09-01 09:02:00|856.6|856.1|856.5|856.1|856.6|856.1|856.5|856.1|0
1630486930000|2021-09-01 09:02:10|856.4|856.2|856|855.5|856.6|856.2|855.9|855.3|0
1630486940000|2021-09-01 09:02:20|855.9||856||856||855.9||0
1630486950000|2021-09-01 09:02:30|856.1|855.6|855.5|855|856.1|855.8|855.1|855|0
1630486960000|2021-09-01 09:02:40|855.4|854.8|854.9|854.3|855.4|854.8|854.9|854.3|0
1630486970000|2021-09-01 09:02:50|854.3|854.1|854.3|853.8|854.3|854.1|854.2|853.7|0
1630486980000|2021-09-01 09:03:00|854.5|853.9|854.9|854.2|854.9|854.2|854.5|853.9|0
1630486990000|2021-09-01 09:03:10|854.8|854.1|854.3|853.7|854.8|854.1|854.3|853.6|0
1630487020000|2021-09-01 09:03:40|854.1|853.6|853.5|852.9|854.1|853.6|853.5|852.8|0
1630487030000|2021-09-01 09:03:50|853.7|853|853.8|853.4|853.8|853.4|853.5|853|0
1630487040000|2021-09-01 09:04:00|853.9|853.5|853.9|853.2|854|853.5|853.8|853.2|0
1630487050000|2021-09-01 09:04:10|853.8||853.8||853.8||853.8||0
1630487070000|2021-09-01 09:04:30|853.7|853|852.8|852.2|853.7|853|852.8|852.2|0
1630487080000|2021-09-01 09:04:40||852.3||852.3||852.3||852.3|0
1630487100000|2021-09-01 09:05:00|853|852.4|854.1|853.5|854.1|853.5|852.8|852.4|0
1630487110000|2021-09-01 09:05:10|854||854||854||854||0
1630487120000|2021-09-01 09:05:20|854.1|853.6|854.1|853.5|854.1|853.6|854|853.5|0
1630487130000|2021-09-01 09:05:30|854|853.3|853.7|853.3|854|853.3|853.7|853.3|0
1630487140000|2021-09-01 09:05:40|853.6|853.1|853.5|853|853.6|853.1|853.4|852.9|0
1630487150000|2021-09-01 09:05:50|853.7|853.2|853.7|853.3|853.7|853.3|853.7|853.2|0
1630487160000|2021-09-01 09:06:00|853.6|853|853.5|852.9|853.6|853|853.4|852.8|0
1630487170000|2021-09-01 09:06:10|853.4||853.4||853.4||853.4||0
1630487190000|2021-09-01 09:06:30|853.3|852.8|853.1|852.4|853.3|852.8|853.1|852.4|0
1630487200000|2021-09-01 09:06:40|853.3|852.5|854|853.3|854.2|853.5|853.2|852.5|0
1630487210000|2021-09-01 09:06:50|854.1||854.1||854.2||854.1||0
1630487230000|2021-09-01 09:07:10|854||854||854||854||0
1630487340000|2021-09-01 09:09:00|853.9|853.2|853.5|853|853.9|853.2|853.5|853|0
1630487370000|2021-09-01 09:09:30|853.7|853.1|854.1|853.4|854.1|853.5|853.5|853.1|0
1630487380000|2021-09-01 09:09:40|854||854||854||854||0
1630487390000|2021-09-01 09:09:50|854.1||854||854.1||854||0
1630487420000|2021-09-01 09:10:20|854.1|853.5|854.4|853.7|854.4|853.7|854.1|853.5|0
1630487430000|2021-09-01 09:10:30|854.3|853.8|853.8|853.4|854.3|853.8|853.8|853.4|0
1630487440000|2021-09-01 09:10:40||853.5||853.5||853.5||853.5|0
1630487450000|2021-09-01 09:10:50||853.4||853.5||853.5||853.4|0
1630487460000|2021-09-01 09:11:00|853.7|853.4|853.5|853.1|853.7|853.4|853.5|853|0
1630487480000|2021-09-01 09:11:20|853.7|853.2|853.7|853.4|853.9|853.5|853.7|853.2|0
1630487490000|2021-09-01 09:11:30|853.9|853.3|853.9|853.2|853.9|853.3|853.7|853.2|0
1630487500000|2021-09-01 09:11:40||853.3||853.3||853.3||853.3|0
1630487540000|2021-09-01 09:12:20|854.1|853.8|854.6|853.9|854.6|853.9|854.1|853.8|0
1630487550000|2021-09-01 09:12:30|854.8|854|854.9|854.2|854.9|854.2|854.8|854|0
1630487600000|2021-09-01 09:13:20|854.8|854|854.5|853.9|854.8|854.1|854.1|853.8|0
1630487630000|2021-09-01 09:13:50|854.4|853.8|854.3|853.8|854.4|853.8|854.3|853.8|0
1630487660000|2021-09-01 09:14:20||853.9||854||854||853.9|0
1630487680000|2021-09-01 09:14:40|854.2|854.1|854.8|854.3|855|854.6|854.1|854.1|0
1630487690000|2021-09-01 09:14:50|854.7|854.4|854.7|854.3|854.7|854.5|854.7|854.3|0
1630487700000|2021-09-01 09:15:00|854.6||854.6||854.6||854.6||0
1630487710000|2021-09-01 09:15:10|854.5|854.2|854.5|854.2|854.6|854.4|854.4|854.1|0
1630487720000|2021-09-01 09:15:20|854.4|854.1|854.4|854.1|854.4|854.1|854.4|854|0
1630487730000|2021-09-01 09:15:30|854.3|854|854.3|854|854.3|854|854.3|854|0
1630487740000|2021-09-01 09:15:40|854.4|854.1|854.4|854.1|854.4|854.3|854.3|854|0
1630487750000|2021-09-01 09:15:50||854||854.1||854.1||854|0
1630487760000|2021-09-01 09:16:00|854.6|854.2|854.8|854.3|854.9|854.4|854.6|854.2|0
1630487770000|2021-09-01 09:16:10|854.9|854.4|855.7|854.9|855.7|854.9|854.9|854.4|0
1630487780000|2021-09-01 09:16:20|855.6|855|855.6|855.1|855.6|855.2|855.6|855|0
1630487790000|2021-09-01 09:16:30|855.5|855|855.4|855|855.5|855|855.4|855|0
1630487800000|2021-09-01 09:16:40|855.3||855.3||855.3||855.3||0
1630487810000|2021-09-01 09:16:50|855.5|855.1|855.9|855.5|856.4|855.5|855.4|855.1|0
1630487840000|2021-09-01 09:17:20|855.8||855.8||855.8||855.8||0
1630487850000|2021-09-01 09:17:30|855.7|855.3|855.2|854.9|855.8|855.3|855.2|854.6|0
1630487860000|2021-09-01 09:17:40|855.3|855|855.3|855|855.3|855.2|855.2|855|0
1630487870000|2021-09-01 09:17:50|855.5|855.1|855.3|855|855.5|855.2|855.3|855|0
1630487880000|2021-09-01 09:18:00|855.2|854.9|855|854.5|855.2|854.9|854.9|854.4|0
1630487890000|2021-09-01 09:18:10|855.1||855.1||855.1||855.1||0
1630487900000|2021-09-01 09:18:20|855|854.6|854.9|854.5|855|854.6|854.9|854.5|0
1630487910000|2021-09-01 09:18:30||854.4||854.3||854.4||854.3|0
1630487960000|2021-09-01 09:19:20|854.8|854.2|854.4|854|854.8|854.2|854.4|854|0
1630487980000|2021-09-01 09:19:40|854.5|854.1|854.5|854.1|854.5|854.3|854.4|854.1|0
1630488000000|2021-09-01 09:20:00|854.7|854.2|854.6|854.3|854.7|854.3|854.5|854.2|0
1630488040000|2021-09-01 09:20:40||854.4||854.3||854.4||854.3|0
1630488050000|2021-09-01 09:20:50|854.7|854.4|854.6|854.3|854.7|854.5|854.6|854.3|0
1630488060000|2021-09-01 09:21:00|854.5|854.4|854.5|854.3|854.5|854.4|854.3|854|0
1630488070000|2021-09-01 09:21:10|854.7|854.4|855|854.7|855|854.8|854.7|854.4|0
1630488080000|2021-09-01 09:21:20||854.8||854.8||854.8||854.8|0
1630488090000|2021-09-01 09:21:30||854.9||854.8||854.9||854.8|0
1630488100000|2021-09-01 09:21:40|854.9|854.6|854.9|854.6|854.9|854.6|854.9|854.5|0
1630488110000|2021-09-01 09:21:50||854.7||854.7||854.7||854.7|0
1630488130000|2021-09-01 09:22:10|855|854.8|855.2|854.7|855.4|854.9|855|854.6|0
1630488140000|2021-09-01 09:22:20|855.1|854.6|855|854.6|855.1|854.6|854.9|854.6|0
1630488160000|2021-09-01 09:22:40|854.9|854.5|854.7|854.2|854.9|854.5|854.7|854.1|0
1630488170000|2021-09-01 09:22:50|854.8||854.8||854.8||854.8||0
1630488180000|2021-09-01 09:23:00|854.7||854.9||854.9||854.7||0
1630488190000|2021-09-01 09:23:10|855|854.3|855|854.5|855|854.8|854.9|854.3|0
1630488200000|2021-09-01 09:23:20|854.9|854.4|854.9|854.4|854.9|854.4|854.9|854.3|0
1630488210000|2021-09-01 09:23:30||854.3||854.3||854.3||854.3|0
1630488220000|2021-09-01 09:23:40||854.4||854.4||854.4||854.4|0
1630488240000|2021-09-01 09:24:00|854.8|854.3|855|854.5|855.4|854.5|854.5|854|0
1630488250000|2021-09-01 09:24:10|855.2|854.6|855.4|854.9|855.4|854.9|855.2|854.6|0
1630488270000|2021-09-01 09:24:30|855.3|853.7|854.5|854.2|855.4|854.2|854.4|853.7|0
1630488280000|2021-09-01 09:24:40|854.4|854|854.4|853.9|854.4|854|854.4|853.9|0
1630488310000|2021-09-01 09:25:10|854.3|853.7|854|853.5|854.3|853.7|854|853.5|0
1630488320000|2021-09-01 09:25:20|853.9||853.9||853.9||853.9||0
1630488330000|2021-09-01 09:25:30|853.8|853.4|853.7|853.2|853.8|853.4|853.7|853.2|0
1630488340000|2021-09-01 09:25:40|853.8|853.3|853.7|853.5|853.9|853.6|853.7|853.3|0
1630488350000|2021-09-01 09:25:50|853.9|853.6|853.9|853.6|853.9|853.7|853.9|853.6|0
1630488360000|2021-09-01 09:26:00|854|853.7|853.9|853.6|854.2|853.8|853.9|853.6|0
1630488370000|2021-09-01 09:26:10|853.8|853.8|853.8|853.3|853.8|853.8|853.8|853.3|0
1630488380000|2021-09-01 09:26:20||853.4||853.4||853.4||853.4|0
1630488390000|2021-09-01 09:26:30||853.3||853.3||853.3||853.3|0
1630488400000|2021-09-01 09:26:40||853.2||853.3||853.3||853.2|0
1630488420000|2021-09-01 09:27:00|853.7|853.2|853.7|853.2|853.7|853.2|853.7|853.2|0
1630488430000|2021-09-01 09:27:10|853.6|853.1|853.5|853|853.6|853.1|853.5|853|0
1630488460000|2021-09-01 09:27:40|853.6|853.1|853.5|853|853.8|853.2|853.5|853|0
1630488470000|2021-09-01 09:27:50||853.1||853||853.1||853|0
1630488480000|2021-09-01 09:28:00|853.4|853.1|853.4|853.1|853.4|853.2|853.4|853.1|0
1630488490000|2021-09-01 09:28:10||853||853||853||853|0
1630488500000|2021-09-01 09:28:20|853.5|853.1|853.8|853.3|854.1|853.6|853.4|853.1|0
1630488510000|2021-09-01 09:28:30|854|853.4|853.8|853.4|854.1|853.5|853.8|853.4|0
1630488520000|2021-09-01 09:28:40||853.3||853.3||853.3||853.3|0
1630488530000|2021-09-01 09:28:50|853.9|853.4|854.2|853.5|854.2|853.8|853.8|853.4|0
1630488540000|2021-09-01 09:29:00|854.1|853.4|854|853.5|854.1|853.5|853.8|853.4|0
1630488550000|2021-09-01 09:29:10|853.9|853.4|853.8|853.3|853.9|853.4|853.8|853.3|0
1630488560000|2021-09-01 09:29:20|853.9||853.9||853.9||853.9||0
1630488600000|2021-09-01 09:30:00|853.8||853.8||853.8||853.8||0
1630488610000|2021-09-01 09:30:10|853.7|853.1|853.4|853|853.7|853.3|853.4|853|0
1630488630000|2021-09-01 09:30:30|853.5|853.1|853.7|853.1|853.7|853.2|853.4|853.1|0
1630488670000|2021-09-01 09:31:10|853.6|853.2|853.6|853.1|853.6|853.2|853.6|853|0
1630488700000|2021-09-01 09:31:40|853.5|853|853.3|853|853.5|853|853.3|853|0
1630488730000|2021-09-01 09:32:10|853.4|853.1|853.4|853|853.5|853.1|853.4|853|0
1630488740000|2021-09-01 09:32:20|853.5|853.4|853.5|853.2|853.6|853.4|853.4|853.1|0
1630488750000|2021-09-01 09:32:30||853.3||853.1||853.3||853|0
1630488760000|2021-09-01 09:32:40|853.6|853.2|854.1|853.6|854.1|853.8|853.6|853.2|0
1630488780000|2021-09-01 09:33:00|854|853.4|853.9|853.5|854|853.5|853.9|853.4|0
1630488800000|2021-09-01 09:33:20|853.8|853.3|854.4|853.9|854.5|854|853.8|853.3|0
1630488820000|2021-09-01 09:33:40|854.3|853.8|854.2|853.7|854.3|853.8|854.2|853.6|0
1630488830000|2021-09-01 09:33:50|854.1|853.5|854|853.7|854.1|853.7|853.9|853.5|0
1630488840000|2021-09-01 09:34:00|853.9|853.6|853.4|853|853.9|853.6|853.4|853|0
1630488860000|2021-09-01 09:34:20|853.3|852.9|852.9|852.6|853.3|853|852.9|852.6|0
1630488870000|2021-09-01 09:34:30|852.8|852.5|852.7|852.4|852.8|852.5|852.7|852.4|0
1630488880000|2021-09-01 09:34:40||852.3||852.2||852.3||852.1|0
1630488890000|2021-09-01 09:34:50||852.5||852.5||852.5||852.5|0
1630488900000|2021-09-01 09:35:00|852.6|852.4|852.6|852.2|852.7|852.4|852.6|852.2|0
1630488910000|2021-09-01 09:35:10||852.3||852.3||852.3||852.3|0
1630488920000|2021-09-01 09:35:20|852.7|852.4|853|852.5|853.1|852.6|852.6|852.4|0
1630488930000|2021-09-01 09:35:30|853.1|852.6|853.1|852.6|853.2|852.8|853.1|852.6|0
1630488960000|2021-09-01 09:36:00|852.9|852.5|852.6|852.2|852.9|852.6|852.6|852.2|0
1630488970000|2021-09-01 09:36:10|852.5|852.1|852.7|852.4|852.7|852.4|852.5|852|0
1630488980000|2021-09-01 09:36:20||852.5||852.5||852.5||852.5|0
1630488990000|2021-09-01 09:36:30|852.6|852.4|852.5|852.3|852.6|852.4|852.5|852.3|0
1630489010000|2021-09-01 09:36:50|852.6|852.4|852.6|852.3|852.6|852.4|852.6|852.3|0
1630489020000|2021-09-01 09:37:00|852.5|852.1|852.4|852|852.6|852.1|852.3|852|0
1630489040000|2021-09-01 09:37:20|852.5|852.1|852.4|852|852.5|852.3|852.4|852|0
1630489060000|2021-09-01 09:37:40|852.5|852.1|852.5|852.2|852.5|852.3|852.4|852|0
1630489070000|2021-09-01 09:37:50|852.6|852.1|852.5|852.2|852.6|852.4|852.5|852.1|0
1630489080000|2021-09-01 09:38:00|852.6|852.1|852.6|852.3|852.6|852.3|852.6|852.1|0
1630489100000|2021-09-01 09:38:20|852.5||852.5||852.5||852.5||0
1630489110000|2021-09-01 09:38:30|852.4||852.4||852.4||852.4||0
1630489140000|2021-09-01 09:39:00|852.3|852|851.7|851.2|852.3|852|851.7|851.1|0
1630489160000|2021-09-01 09:39:20|851.8|851.7|851.7|851.3|851.9|851.8|851.7|851.2|0
1630489170000|2021-09-01 09:39:30|851.9|851.8|851.9|851.5|851.9|851.8|851.9|851.4|0
1630489180000|2021-09-01 09:39:40||851.4||851.3||851.4||851.3|0
1630489190000|2021-09-01 09:39:50|851.8||851.9||851.9||851.8||0
1630489270000|2021-09-01 09:41:10|851.8|851.2|851.5|851|851.8|851.4|851.4|851|0
1630489280000|2021-09-01 09:41:20|851.4||851.3||851.4||851.3||0
1630489340000|2021-09-01 09:42:20|851.2|851.1|851.6|851.3|851.7|851.6|851.1|851|0
1630489350000|2021-09-01 09:42:30|851.7|851.5|852.4|851.8|852.4|851.8|851.7|851.5|0
1630489360000|2021-09-01 09:42:40|852.3|851.7|852.1|851.6|852.3|851.7|852.1|851.6|0
1630489380000|2021-09-01 09:43:00|852|851.7|851.9|851.6|852|851.7|851.8|851.6|0
1630489480000|2021-09-01 09:44:40|851.8|851.5|851.3|851.1|851.8|851.5|851.3|851|0
1630489490000|2021-09-01 09:44:50|851.4|851.2|851.4|851.1|851.4|851.3|851.4|851.1|0
1630489510000|2021-09-01 09:45:10|851.3|851|851.4|851|851.4|851|851.1|851|0
1630489560000|2021-09-01 09:46:00||851.1||851||851.1||851|0
1630489570000|2021-09-01 09:46:10|851.3|850.8|851|850.5|851.3|850.8|851|850.5|0
1630489580000|2021-09-01 09:46:20|850.9|850.4|850.9|850.4|850.9|850.4|850.9|850.3|0
1630489590000|2021-09-01 09:46:30||850.3||850.3||850.3||850.2|0
1630489610000|2021-09-01 09:46:50|850.8|850.2|850.7|850.1|850.8|850.2|850.6|850|0
1630489660000|2021-09-01 09:47:40|850.6|850.2|850.7|850.4|850.7|850.5|850.6|850.2|0
1630489670000|2021-09-01 09:47:50|850.8|850.5|850.8|850.5|850.8|850.7|850.8|850.5|0
1630489690000|2021-09-01 09:48:10|850.9|850.6|851|850.8|851|850.8|850.8|850.6|0
1630489730000|2021-09-01 09:48:50||850.7||850.6||850.7||850.6|0
1630489740000|2021-09-01 09:49:00|850.9|850.5|850.8|850.5|850.9|850.5|850.8|850.3|0
1630489770000|2021-09-01 09:49:30|850.9|850.4|851|850.8|851|850.8|850.8|850.3|0
1630489780000|2021-09-01 09:49:40|851.1|851|851.1|850.9|851.1|851|851.1|850.6|0
1630489800000|2021-09-01 09:50:00|851.2|851|851.3|850.7|851.3|851.1|851.2|850.7|0
1630489810000|2021-09-01 09:50:10|851.2||851.2||851.3||851.1||0
1630489870000|2021-09-01 09:51:10|851.1|850.5|850.7|850.1|851.1|850.5|850.6|850.1|0
1630489880000|2021-09-01 09:51:20|850.8|850.2|850.9|850.3|850.9|850.5|850.7|850.2|0
1630489940000|2021-09-01 09:52:20|851|850.4|851.2|850.9|851.2|850.9|851|850.4|0
1630489950000|2021-09-01 09:52:30|851.1|850.8|851.6|851.1|851.6|851.2|851.1|850.6|0
1630489960000|2021-09-01 09:52:40|851.7|851.2|851.8|851.2|851.8|851.2|851.7|851.2|0
1630489970000|2021-09-01 09:52:50|851.5||851.5||851.5||851.5||0
1630489980000|2021-09-01 09:53:00|851.4|851.1|851.4|850.9|851.4|851.1|851.2|850.8|0
1630489990000|2021-09-01 09:53:10|851.3|850.8|851.1|850.7|851.3|850.8|851|850.7|0
1630490000000|2021-09-01 09:53:20||850.8||850.8||850.8||850.8|0
1630490010000|2021-09-01 09:53:30|851.2|850.9|851.3|850.8|851.3|850.9|851.1|850.8|0
1630490020000|2021-09-01 09:53:40||850.9||850.9||850.9||850.9|0
1630490090000|2021-09-01 09:54:50||851||850.9||851.1||850.9|0
1630490100000|2021-09-01 09:55:00|851.2|850.8|851|850.7|851.2|850.8|851|850.6|0
1630490140000|2021-09-01 09:55:40||850.6||850.6||850.6||850.6|0
1630490150000|2021-09-01 09:55:50|850.9||850.9||850.9||850.9||0
1630490160000|2021-09-01 09:56:00|851|850.7|851|850.6|851|850.8|851|850.6|0
1630490170000|2021-09-01 09:56:10|850.9||850.8||850.9||850.8||0
1630490180000|2021-09-01 09:56:20|851|850.7|851|850.7|851|850.8|850.8|850.6|0
1630490190000|2021-09-01 09:56:30|851.1|850.8|851.2|851|851.4|851.1|851.1|850.8|0
1630490200000|2021-09-01 09:56:40|851.3|851.1|851.4|851.1|851.4|851.3|851.3|851.1|0
1630490220000|2021-09-01 09:57:00|851.6|851.2|851.6|851.2|851.8|851.3|851.6|851.2|0
1630490230000|2021-09-01 09:57:10|851.5|851.1|852.1|851.5|852.1|851.5|851.5|850.9|0
1630490270000|2021-09-01 09:57:50|852||852||852||852||0
1630490280000|2021-09-01 09:58:00|851.9|851.4|851.6|851.4|851.9|851.5|851.6|851.4|0
1630490320000|2021-09-01 09:58:40|851.5|851.3|851.5|851|851.5|851.3|851.5|851|0
1630490350000|2021-09-01 09:59:10|851.6|851.1|851.7|851.5|851.7|851.6|851.6|851.1|0
1630490360000|2021-09-01 09:59:20|851.8|851.6|852.3|851.9|852.6|852|851.8|851.6|0
1630490370000|2021-09-01 09:59:30|852.4||852.3||852.4||852.3||0
1630490380000|2021-09-01 09:59:40|852.2|851.7|852.2|851.7|852.2|851.7|852.2|851.7|0
1630490390000|2021-09-01 09:59:50|852.1|851.6|851.9|851.3|852.1|851.6|851.8|851.3|0
1630490400000|2021-09-01 10:00:00|851.8|851.4|851.9|851.4|851.9|851.4|851.8|851.4|0
1630490430000|2021-09-01 10:00:30|851.9|851.2|852|851.4|852|851.4|851.9|851.2|0
1630490440000|2021-09-01 10:00:40|851.8|851.3|851.9|851.2|852|851.3|851.8|851|0
1630490460000|2021-09-01 10:01:00|851.7|851|851.7|851|851.7|851|851.7|851|0
1630490470000|2021-09-01 10:01:10|851.9|851.3|851.7|851.1|851.9|851.3|851.7|851.1|130
1630490510000|2021-09-01 10:01:50|851.9|851.2|851.6|850.8|851.9|851.2|851.6|850.8|0
1630490530000|2021-09-01 10:02:10|851.4|851|851.3|850.6|851.5|851|851.3|850.6|0
1630490540000|2021-09-01 10:02:20|851.7|851.2|851.5|851|851.7|851.2|851.5|850.9|0
1630490570000|2021-09-01 10:02:50|851.7|851.2|851.7|851.2|851.7|851.2|851.7|851.2|0
1630490580000|2021-09-01 10:03:00|851.5|851.3|851.5|851.1|851.5|851.3|851.5|851.1|750
1630490590000|2021-09-01 10:03:10|851.7|851.2|851.7|851.2|851.9|851.4|851.5|851|65
1630490610000|2021-09-01 10:03:30|851.9|851.1|851.7|851|851.9|851.2|851.7|851|0
1630490620000|2021-09-01 10:03:40|851.6||851.6||851.6||851.6||0
1630490640000|2021-09-01 10:04:00|851.8|851.2|851.6|851|851.9|851.2|851.6|851|60
1630490650000|2021-09-01 10:04:10|851.5|851.2|851.5|850.9|851.7|851.2|851.5|850.9|250
1630490680000|2021-09-01 10:04:40|851.7|851.1|851.5|850.8|851.7|851.1|851.3|850.6|699
1630490700000|2021-09-01 10:05:00|851.3|850.6|851.5|850.9|851.5|850.9|851.3|850.6|475
1630490710000|2021-09-01 10:05:10|851.3|850.6|851.2|850.6|851.3|850.6|851.2|850.6|0
1630490730000|2021-09-01 10:05:30|851.4|850.8|851.4|850.8|851.4|850.8|851.4|850.8|0
1630490740000|2021-09-01 10:05:40|851.2|850.7|851.4|850.7|851.4|850.7|851.2|850.5|750
1630490760000|2021-09-01 10:06:00|851.2|850.5|851.3|850.6|851.5|851|851.2|850.5|1426
1630490780000|2021-09-01 10:06:20|851.5|850.8|851.5|850.9|851.5|850.9|851.5|850.8|0
1630490810000|2021-09-01 10:06:50|851.3|850.7|851.5|851|851.5|851|851.3|850.7|1579
1630490820000|2021-09-01 10:07:00|851.3|850.9|851.5|850.9|851.5|850.9|851.3|850.7|0
1630490850000|2021-09-01 10:07:30|851.1|850.7|851.1|850.7|851.3|850.9|851.1|850.7|232
1630490860000|2021-09-01 10:07:40|851|850.9|851.2|850.9|851.2|850.9|851|850.9|0
1630490880000|2021-09-01 10:08:00|851|850.6|850.8|850.4|851|850.6|850.8|850.4|530
1630490910000|2021-09-01 10:08:30|850.9|850.3|850.5|850.1|850.9|850.3|850.3|849.9|870
1630490930000|2021-09-01 10:08:50|850.3|849.9|850.3|849.9|850.3|849.9|850.3|849.9|47
1630490970000|2021-09-01 10:09:30|850.9|850|850.9|850.4|850.9|850.5|850.7|850|32
1630490980000|2021-09-01 10:09:40||850.3||850.3||850.3||850.3|0
1630490990000|2021-09-01 10:09:50|850.7|850.1|850.7|850.1|850.7|850.1|850.7|850.1|0
1630491000000|2021-09-01 10:10:00|850.9|850.2|850.9|850.2|850.9|850.2|850.7|850|0
1630491030000|2021-09-01 10:10:30|850.8|850.1|850.8|850.1|850.8|850.1|850.6|849.9|675
1630491040000|2021-09-01 10:10:40|850.6|849.9|850.5|849.8|850.7|850|850.5|849.8|250
1630491070000|2021-09-01 10:11:10|850.7|850|850.5|849.9|850.7|850|850.5|849.9|0
1630491090000|2021-09-01 10:11:30|850.7|850.1|850.4|849.9|850.7|850.1|850.4|849.9|828
1630491100000|2021-09-01 10:11:40|850.3|849.8|850.5|850|850.5|850|850.3|849.8|500
1630491120000|2021-09-01 10:12:00|849.6|848.9|849.6|848.9|849.6|848.9|849.6|848.9|1223
1630491130000|2021-09-01 10:12:10|850.2|849|849.8|849.4|850.3|849.7|849.8|849|970
1630491140000|2021-09-01 10:12:20|850.2|849.6|850.5|850.2|850.5|850.2|849.8|849.4|654
1630491150000|2021-09-01 10:12:30|850.3|850|851.1|850.4|851.1|850.4|850.3|850|109
1630491160000|2021-09-01 10:12:40|851|850.3|851|850.3|851|850.3|851|850.3|0
1630491170000|2021-09-01 10:12:50|850.8|850.1|851|850.3|851|850.3|850.8|850.1|1561
1630491180000|2021-09-01 10:13:00|850.8|850.1|850.6|850|851|850.3|850.4|849.8|1000
1630491190000|2021-09-01 10:13:10|850.4|849.8|850.5|849.9|850.5|849.9|850.4|849.8|0
1630491210000|2021-09-01 10:13:30|850.3|849.7|850.2|849.7|850.3|849.7|850.2|849.7|0
1630491220000|2021-09-01 10:13:40|850.4|849.9|850.1|849.5|850.4|849.9|849.9|849.2|561
1630491240000|2021-09-01 10:14:00|849.9|849.3|849.9|849.2|849.9|849.3|849.7|849.1|0
1630491290000|2021-09-01 10:14:50|849.7|849|849.7|849|849.7|849|849.7|849|0
1630491300000|2021-09-01 10:15:00|849.8|849.1|849.6|848.9|849.8|849.1|849.6|848.9|0
1630491310000|2021-09-01 10:15:10|849.8|849.1|849.8|849.1|849.8|849.1|849.6|848.9|719
1630491320000|2021-09-01 10:15:20||849||849.1||849.1||849|0
1630491350000|2021-09-01 10:15:50|849.7|849.2|849.6|849.3|850|849.7|849.6|849.2|0
1630491380000|2021-09-01 10:16:20|850.1|850|849.7|849.4|850.1|850|849.7|849.4|0
1630491390000|2021-09-01 10:16:30||849.3||849.3||849.3||849.3|0
1630491450000|2021-09-01 10:17:30|849.8|849.4|849.8|849.7|849.8|849.7|849.7|849.4|0
1630491460000|2021-09-01 10:17:40||849.6||849.6||849.6||849.6|0
1630491480000|2021-09-01 10:18:00||849.5||849.3||849.5||849.3|0
1630491500000|2021-09-01 10:18:20|849.7|849.2|849.5|849.2|849.7|849.2|849.5|849.2|0
1630491510000|2021-09-01 10:18:30|849.6|849.3|849.5|849.2|849.7|849.4|849.5|849.2|0
1630491520000|2021-09-01 10:18:40||849.3||849.2||849.3||849.2|0
1630491530000|2021-09-01 10:18:50||849.1||849.1||849.1||849.1|0
1630491540000|2021-09-01 10:19:00|849.3|849|849.4|849.1|849.5|849.2|849.3|849|0
1630491550000|2021-09-01 10:19:10||849||849||849||849|0
1630491570000|2021-09-01 10:19:30||849.1||849.1||849.1||849.1|0
1630491580000|2021-09-01 10:19:40|849.3|849|848.8|848.6|849.3|849|848.8|848.6|0
1630491590000|2021-09-01 10:19:50|849.1|849|848.9|848.7|849.1|849|848.9|848.6|0
1630491600000|2021-09-01 10:20:00||848.6||848.6||848.6||848.6|0
1630491610000|2021-09-01 10:20:10|849|848.7|849.5|849.1|849.5|849.1|849|848.7|0
1630491620000|2021-09-01 10:20:20|849.4|849|849.3|848.8|849.4|849|849.3|848.8|0
1630491630000|2021-09-01 10:20:30|849.2||849.2||849.2||849.2||0
1630491640000|2021-09-01 10:20:40|849.1|848.7|849|848.6|849.1|848.7|849|848.6|0
1630491660000|2021-09-01 10:21:00|848.9|848.5|848.9|848.5|848.9|848.5|848.6|848.1|0
1630491670000|2021-09-01 10:21:10|848.8||848.8||848.8||848.8||0
1630491700000|2021-09-01 10:21:40|849|848.6|849.1|848.9|849.2|849|849|848.6|0
1630491730000|2021-09-01 10:22:10|849|848.8|849|848.7|849.1|848.8|849|848.6|0
1630491760000|2021-09-01 10:22:40|849.1|848.8|849.3|848.9|849.5|849.1|849|848.8|0
1630491780000|2021-09-01 10:23:00|849.2|848.8|849.2|848.8|849.2|848.8|849.2|848.8|0
1630491790000|2021-09-01 10:23:10|849.1|848.7|849|848.5|849.1|848.7|848.7|848.4|0
1630491810000|2021-09-01 10:23:30|848.9||848.9||848.9||848.9||0
1630491830000|2021-09-01 10:23:50||848.4||848.5||848.5||848.4|0
1630491840000|2021-09-01 10:24:00|848.8|848.4|848.8|848.3|848.8|848.4|848.8|848.3|0
1630491860000|2021-09-01 10:24:20|848.6|848.2|848.6|848.2|848.6|848.2|848.6|848.2|0
1630491870000|2021-09-01 10:24:30||848.1||848.1||848.1||848.1|0
1630491880000|2021-09-01 10:24:40|848.8|848.2|848.7|848.5|848.8|848.6|848.7|848.2|0
1630491890000|2021-09-01 10:24:50|848.6|848.4|848.6|848.4|848.6|848.4|848.6|848.4|0
1630491900000|2021-09-01 10:25:00||848.3||848.3||848.3||848.3|0
1630491960000|2021-09-01 10:26:00|848.5|848.2|848.4|848.1|848.5|848.2|848.4|848|0
1630491970000|2021-09-01 10:26:10|848.3|848|848.4|848.2|848.4|848.3|848.2|848|0
1630491990000|2021-09-01 10:26:30|848.5|848.3|848.6|848.3|848.6|848.4|848.5|848.3|0
1630492010000|2021-09-01 10:26:50||848.4||848.4||848.4||848.4|0
1630492020000|2021-09-01 10:27:00||848.3||848.3||848.3||848.3|0
1630492030000|2021-09-01 10:27:10||848.4||848.3||848.4||848.3|0
1630492050000|2021-09-01 10:27:30||848.4||848.3||848.4||848.3|0
1630492090000|2021-09-01 10:28:10|848.5||848.5||848.6||848.5||0
1630492130000|2021-09-01 10:28:50|848.6|848.4|848.6|848.4|848.6|848.4|848.6|848.4|0
1630492140000|2021-09-01 10:29:00||848.3||848.3||848.3||848.3|0
1630492150000|2021-09-01 10:29:10|848.8|848.4|849|848.5|849|848.5|848.6|848.3|0
1630492160000|2021-09-01 10:29:20|848.9|848.9|848.9|848.7|849|848.9|848.9|848.7|0
1630492190000|2021-09-01 10:29:50||848.8||848.7||848.8||848.7|0
1630492250000|2021-09-01 10:30:50|848.8|848.6|848.9|848.6|848.9|848.7|848.8|848.5|0
1630492260000|2021-09-01 10:31:00|848.8|848.5|848.6|848.5|848.8|848.5|848.6|848.5|0
1630492270000|2021-09-01 10:31:10|848.5|848.4|848.6|848.5|848.6|848.5|848.5|848.2|0
1630492280000|2021-09-01 10:31:20||848.4||848.4||848.4||848.4|0
1630492300000|2021-09-01 10:31:40||848.3||848.3||848.3||848.3|0
1630492330000|2021-09-01 10:32:10|848.5|848.2|848.5|848.1|848.5|848.2|848.5|848|0
1630492390000|2021-09-01 10:33:10|848.6|848.2|848.6|848.4|848.6|848.4|848.6|848.2|0
1630492400000|2021-09-01 10:33:20||848.3||848.3||848.3||848.3|0
1630492440000|2021-09-01 10:34:00|848.5|848.2|848.3|848.1|848.5|848.2|848.3|848|0
1630492460000|2021-09-01 10:34:20|848.4|848.2|848.3|848.1|848.4|848.2|848.3|848.1|0
1630492480000|2021-09-01 10:34:40|848.2|848|848.2|848|848.2|848|848.2|848|0
1630492500000|2021-09-01 10:35:00|848.1|847.9|847.9|847.6|848.1|847.9|847.9|847.5|0
1630492520000|2021-09-01 10:35:20|848|847.7|848|847.7|848|847.9|848|847.7|0
1630492530000|2021-09-01 10:35:30|848.2|847.8|848.6|848.3|848.6|848.4|848|847.8|0
1630492540000|2021-09-01 10:35:40||848.2||848.2||848.2||848.2|0
1630492550000|2021-09-01 10:35:50||848.3||848.3||848.3||848.3|0
1630492560000|2021-09-01 10:36:00|848.5|848.2|848.4|848.1|848.5|848.3|848.4|848.1|0
1630492570000|2021-09-01 10:36:10|848.5|848.4|848.3|848|848.5|848.4|848.3|848|0
1630492580000|2021-09-01 10:36:20||848.1||848||848.1||848|0
1630492590000|2021-09-01 10:36:30|848.5|848.1|848.6|848.3|848.6|848.3|848.5|848.1|0
1630492620000|2021-09-01 10:37:00|848.5||848.5||848.5||848.5||0
1630492630000|2021-09-01 10:37:10|848.4|848.1|848.3|847.8|848.5|848.3|848.1|847.8|0
1630492640000|2021-09-01 10:37:20|848.2|847.7|848.2|847.8|848.2|847.8|848.2|847.7|0
1630492650000|2021-09-01 10:37:30|848.3|847.9|848.3|847.9|848.3|847.9|848.3|847.9|0
1630492670000|2021-09-01 10:37:50|848.2|847.8|848.3|847.9|848.3|848|848.2|847.8|0
1630492680000|2021-09-01 10:38:00|848.2|847.8|848.2|847.8|848.2|847.8|848.2|847.8|0
1630492690000|2021-09-01 10:38:10|848.1|847.7|848.3|847.8|848.3|847.8|848|847.7|0
1630492720000|2021-09-01 10:38:40|848|847.9|848|847.7|848|847.9|848|847.7|0
1630492730000|2021-09-01 10:38:50|847.9|847.6|847.8|847.4|847.9|847.6|847.8|847.3|0
1630492740000|2021-09-01 10:39:00|847.7|847.3|847.3|847|847.7|847.3|847.3|847|0
1630492750000|2021-09-01 10:39:10|847.2||847.1||847.2||847.1||0
1630492780000|2021-09-01 10:39:40|847|846.9|847.4|847.2|847.4|847.3|846.7|846.5|0
1630492790000|2021-09-01 10:39:50|847.5|847.1|847.6|847.2|847.7|847.2|847.5|847|0
1630492820000|2021-09-01 10:40:20|847.7|847.5|847.6|847.2|847.7|847.5|847.5|847.2|0
1630492840000|2021-09-01 10:40:40|847.7|847.3|847.7|847.3|847.7|847.3|847.7|847.3|0
1630492870000|2021-09-01 10:41:10|847.8|847.7|848|847.7|848|847.7|847.8|847.7|0
1630492920000|2021-09-01 10:42:00|847.9|847.5|847.9|847.3|847.9|847.5|847.9|847.3|0
1630492990000|2021-09-01 10:43:10|847.8|847.4|847.7|847.2|847.8|847.4|847.5|847.2|0
1630493000000|2021-09-01 10:43:20|847.6||847.6||847.6||847.6||0
1630493020000|2021-09-01 10:43:40|847.5||847.5||847.5||847.5||0
1630493030000|2021-09-01 10:43:50|847.4|847.1|847.5|847|847.5|847.1|847.4|847|0
1630493040000|2021-09-01 10:44:00|847.4|846.9|847.3|846.9|847.4|846.9|847.2|846.9|0
1630493050000|2021-09-01 10:44:10|847.4||847.4||847.4||847.4||0
1630493070000|2021-09-01 10:44:30|847.5|847|848.4|848|848.4|848|847.5|847|0
1630493080000|2021-09-01 10:44:40||848.1||848||848.1||848|0
1630493090000|2021-09-01 10:44:50||848.1||848.1||848.1||848.1|0
1630493100000|2021-09-01 10:45:00|848.5|848|848.6|848.4|849|848.5|848.5|848|0
1630493110000|2021-09-01 10:45:10||848.3||848.3||848.3||848.3|0
1630493160000|2021-09-01 10:46:00|848.5|848.2|848.6|848.2|848.6|848.2|848.4|848.2|0
1630493200000|2021-09-01 10:46:40|848.5|848.1|848.3|847.8|848.5|848.1|848.2|847.8|0
1630493230000|2021-09-01 10:47:10|848.4|847.9|848.4|848.2|848.4|848.2|848.3|847.9|0
1630493250000|2021-09-01 10:47:30|848.6|848.3|848.6|848.2|848.8|848.4|848.6|848.2|0
1630493260000|2021-09-01 10:47:40|848.5||848.5||848.5||848.5||0
1630493280000|2021-09-01 10:48:00|848.6|848.1|848|847.5|848.6|848.1|848|847.5|0
1630493290000|2021-09-01 10:48:10|847.9|847.4|847.9|847.3|847.9|847.4|847.9|847.3|0
1630493300000|2021-09-01 10:48:20|847.8||847.8||847.8||847.8||0
1630493310000|2021-09-01 10:48:30|847.9||847.9||847.9||847.9||0
1630493330000|2021-09-01 10:48:50|847.8|847.2|847.6|847.2|847.8|847.2|847.6|847.2|0
1630493360000|2021-09-01 10:49:20|847.5|847.1|847.6|847.1|847.6|847.1|847.5|847.1|0
1630493370000|2021-09-01 10:49:30|847.8|847.2|847.6|847.2|847.9|847.5|847.6|847.2|0
1630493380000|2021-09-01 10:49:40||847.3||847.3||847.3||847.3|0
1630493390000|2021-09-01 10:49:50||847.2||847.2||847.2||847.2|0
1630493400000|2021-09-01 10:50:00|847.5|847.1|847.4|847|847.5|847.1|847.4|847|0
1630493430000|2021-09-01 10:50:30|847.3||847.3||847.3||847.3||0
1630493500000|2021-09-01 10:51:40|847.2|846.9|847.2|846.9|847.2|846.9|847.2|846.9|0
1630493510000|2021-09-01 10:51:50|847.1||847.1||847.1||847.1||0
1630493520000|2021-09-01 10:52:00|847|846.8|846.9|846.5|847|846.8|846.9|846.4|0
1630493540000|2021-09-01 10:52:20|846.8|846.4|846.9|846.8|847|846.8|846.6|846.2|0
1630493550000|2021-09-01 10:52:30||846.6||846.6||846.6||846.6|0
1630493560000|2021-09-01 10:52:40||846.5||846.5||846.6||846.5|0
1630493570000|2021-09-01 10:52:50|846.8|846.4|846.8|846.3|846.8|846.4|846.8|846.3|0
1630493590000|2021-09-01 10:53:10|846.7|846.4|846.5|846.3|846.7|846.4|846.5|846.3|0
1630493600000|2021-09-01 10:53:20||846.2||846.2||846.2||846.2|0
1630493610000|2021-09-01 10:53:30|846.4||846.4||846.4||846.4||0
1630493630000|2021-09-01 10:53:50|846.3|846.1|846.2|846|846.3|846.1|846.1|846|0
1630493660000|2021-09-01 10:54:20|846.3|846.1|846.3|846.1|846.3|846.1|846.3|846.1|0
1630493670000|2021-09-01 10:54:30||846||846||846||846|0
1630493700000|2021-09-01 10:55:00|846.4|846.1|846.7|846.4|847|846.6|846.4|846.1|0
1630493720000|2021-09-01 10:55:20|846.6|846.3|846.6|846.3|846.6|846.3|846.6|846.3|0
1630493740000|2021-09-01 10:55:40|846.5|846.2|846.3|846|846.5|846.2|846.3|846|0
1630493760000|2021-09-01 10:56:00|846.4|846.1|846.5|846.2|846.8|846.5|846.4|846.1|0
1630493780000|2021-09-01 10:56:20||846.3||846.3||846.3||846.3|0
1630493790000|2021-09-01 10:56:30|846.6|846.2|846.8|846.5|847|846.6|846.6|846.2|0
1630493800000|2021-09-01 10:56:40||846.4||846.4||846.5||846.4|0
1630493810000|2021-09-01 10:56:50|847|846.5|847.2|846.7|847.3|846.8|847|846.5|0
1630493820000|2021-09-01 10:57:00|847.3|846.8|847.6|847.1|847.8|847.1|847.3|846.8|0
1630493830000|2021-09-01 10:57:10|847.5|847|847.2|846.7|847.5|847|847.2|846.7|0
1630493840000|2021-09-01 10:57:20|847.1|846.5|847|846.4|847.1|846.5|846.9|846.4|0
1630493850000|2021-09-01 10:57:30|847.1|846.5|847.1|846.6|847.1|846.6|847.1|846.5|0
1630493880000|2021-09-01 10:58:00|847||847||847||847||0
1630493890000|2021-09-01 10:58:10|846.9|846.4|846.7|846.2|846.9|846.4|846.6|846.1|0
1630493900000|2021-09-01 10:58:20||846.4||846.4||846.4||846.4|0
1630493910000|2021-09-01 10:58:30||846.5||846.5||846.5||846.5|0
1630493920000|2021-09-01 10:58:40|846.8|846.4|846.7|846.5|846.8|846.6|846.7|846.4|0
1630493930000|2021-09-01 10:58:50|846.6|846.4|846.7|846.4|846.7|846.4|846.6|846.2|0
1630493940000|2021-09-01 10:59:00|846.6||846.6||846.6||846.6||0
1630493950000|2021-09-01 10:59:10||846.3||846.3||846.3||846.3|0
1630493960000|2021-09-01 10:59:20|846.5|846.4|847|846.7|847|846.7|846.5|846.4|0
1630493970000|2021-09-01 10:59:30|847.1|846.8|847.1|846.7|847.5|847|847.1|846.6|0
1630493980000|2021-09-01 10:59:40|847|846.6|847.1|846.6|847.1|846.6|847|846.5|0
1630493990000|2021-09-01 10:59:50|847|846.5|847|846.5|847.1|846.5|847|846.4|0
1630494140000|2021-09-01 11:02:20|847.5|847.1|847|846.1|847.5|847.1|847|846|0
1630494150000|2021-09-01 11:02:30|846.9|846.2|846.7|846.2|846.9|846.2|846.7|846.2|0
1630494160000|2021-09-01 11:02:40|846.6|846.1|845.5|845.3|846.8|846.3|845.4|845.3|0
1630494170000|2021-09-01 11:02:50|845.3|845.1|846|845.6|846.3|845.8|844.9|844.8|0
1630494180000|2021-09-01 11:03:00|845.9|845.5|845.6|845.3|846|845.5|845.6|845.3|0
1630494200000|2021-09-01 11:03:20|846.1|846|845.9|845.4|846.1|846|845.9|845.4|0
1630494250000|2021-09-01 11:04:10|847.2|845.5|846.5|846|847.2|846.3|845.8|845.5|0
1630494260000|2021-09-01 11:04:20|846.4|846.4|846.2|845.9|846.8|846.4|846.2|845.8|0
1630494290000|2021-09-01 11:04:50|846.1||846.1||846.1||846.1||0
1630494310000|2021-09-01 11:05:10|846|845.7|846|845.8|846|845.8|846|845.7|0
1630494330000|2021-09-01 11:05:30|845.9|845.7|845.9|845.6|845.9|845.7|845.9|845.6|0
1630494340000|2021-09-01 11:05:40||845.7||845.7||845.7||845.7|0
1630494350000|2021-09-01 11:05:50|846|845.8|846|845.8|846.3|846|846|845.7|0
1630494360000|2021-09-01 11:06:00||845.7||845.8||845.8||845.7|0
1630494370000|2021-09-01 11:06:10|845.9|845.7|845.9|845.7|846|845.7|845.9|845.7|0
1630494420000|2021-09-01 11:07:00||845.8||845.7||845.8||845.7|0
1630494430000|2021-09-01 11:07:10|845.8||845.8||845.9||845.8||0
1630494440000|2021-09-01 11:07:20|845.9|845.8|846|845.9|846.4|845.9|845.9|845.8|0
1630494450000|2021-09-01 11:07:30|846.1|845.8|846.4|846.1|846.4|846.1|846.1|845.8|0
1630494460000|2021-09-01 11:07:40||846||846||846||846|0
1630494500000|2021-09-01 11:08:20||845.9||846||846||845.9|0
1630494540000|2021-09-01 11:09:00|846.3|845.9|846.2|846|846.4|846.1|846|845.9|0
1630494550000|2021-09-01 11:09:10|846.3|846.1|846.4|846.1|846.8|846.4|846.3|846.1|0
1630494560000|2021-09-01 11:09:20|846.3|846.2|846.1|845.9|846.3|846.2|846.1|845.9|0
1630494570000|2021-09-01 11:09:30|846.3|846|846.4|846.1|846.4|846.1|846.3|846|0
1630494590000|2021-09-01 11:09:50|846.7|846.2|846.9|846.5|847|846.5|846.7|846.2|0
1630494600000|2021-09-01 11:10:00|846.8|846.4|846.8|846.3|846.9|846.4|846.8|846.3|0
1630494610000|2021-09-01 11:10:10|846.7|846.2|846.5|846.1|846.7|846.2|846.5|846.1|0
1630494620000|2021-09-01 11:10:20|846.4|846|846.4|846|846.4|846|846.4|846|0
1630494630000|2021-09-01 11:10:30||846.1||846.1||846.1||846.1|0
1630494650000|2021-09-01 11:10:50|846.3|846|846.8|846.4|846.8|846.6|846.3|846|0
1630494670000|2021-09-01 11:11:10|847.1|846.5|846.3|846|847.1|846.7|846.3|846|0
1630494680000|2021-09-01 11:11:20|846.5|846.1|846.6|846.1|846.7|846.3|846.5|846.1|0
1630494760000|2021-09-01 11:12:40|846.5|846.2|846.5|846.2|846.5|846.2|846.4|846.2|0
1630494770000|2021-09-01 11:12:50||846.1||846.2||846.2||846.1|0
1630494780000|2021-09-01 11:13:00||846.1||846.1||846.1||846.1|0
1630494810000|2021-09-01 11:13:30|846.4|846.2|846.4|846|846.5|846.2|846.4|846|0
1630494830000|2021-09-01 11:13:50||846.1||846.1||846.1||846.1|0
1630494850000|2021-09-01 11:14:10|846.3|846|846.3|846|846.3|846|846.3|846|0
1630494860000|2021-09-01 11:14:20|846.4|846.1|846.8|846.4|846.9|846.7|846.4|846.1|0
1630494870000|2021-09-01 11:14:30||846.2||846.2||846.3||846.2|0
1630494910000|2021-09-01 11:15:10||846.3||846.4||846.4||846.3|0
1630494930000|2021-09-01 11:15:30||846.3||846.3||846.3||846.3|0
1630494940000|2021-09-01 11:15:40||846.4||846.3||846.4||846.3|0
1630494960000|2021-09-01 11:16:00|846.9|846.4|846.9|846.4|846.9|846.7|846.8|846.4|0
1630495000000|2021-09-01 11:16:40|846.8||846.9||846.9||846.8||0
1630495070000|2021-09-01 11:17:50|847|846.6|846.8|846.6|847.2|846.9|846.8|846.6|0
1630495090000|2021-09-01 11:18:10|846.7|846.4|846.7|846.2|846.7|846.4|846.4|846.1|0
1630495100000|2021-09-01 11:18:20|846.5|846.3|846.5|846.3|846.5|846.3|846.5|846.3|0
1630495120000|2021-09-01 11:18:40||846.2||846.2||846.2||846.2|0
1630495130000|2021-09-01 11:18:50||846.4||846.4||846.4||846.4|0
1630495180000|2021-09-01 11:19:40|846.3|846.2|846.5|846.2|846.5|846.2|846.3|846.1|0
1630495200000|2021-09-01 11:20:00|846.6|846.3|846.8|846.6|847|846.6|846.5|846.3|0
1630495210000|2021-09-01 11:20:10|846.9|846.7|846.9|846.7|846.9|846.7|846.9|846.7|0
1630495220000|2021-09-01 11:20:20|847.1|846.8|847.1|846.7|847.3|846.8|846.9|846.7|0
1630495230000|2021-09-01 11:20:30|847|846.5|846.8|846.4|847|846.5|846.8|846.3|0
1630495250000|2021-09-01 11:20:50||846.3||846.2||846.3||846.2|0
1630495260000|2021-09-01 11:21:00||846.4||846.4||846.4||846.4|0
1630495280000|2021-09-01 11:21:20|846.7|846.3|846.5|846.2|846.7|846.3|846.5|846.2|0
1630495300000|2021-09-01 11:21:40|846.6|846.3|846.4|846.3|846.8|846.6|846.4|846.3|0
1630495310000|2021-09-01 11:21:50|846.7|846.4|847|846.4|847.1|846.4|846.7|846.4|0
1630495320000|2021-09-01 11:22:00||846.5||846.7||846.7||846.5|0
1630495340000|2021-09-01 11:22:20|847.3|846.8|847.5|847.2|847.5|847.2|847.2|846.8|0
1630495360000|2021-09-01 11:22:40||847.1||847.1||847.1||847.1|0
1630495370000|2021-09-01 11:22:50|847.4|847|847.4|847|847.4|847|847.4|847|0
1630495380000|2021-09-01 11:23:00|847.5||847.5||847.5||847.5||0
1630495410000|2021-09-01 11:23:30|847.4||847.4||847.4||847.4||0
1630495440000|2021-09-01 11:24:00|847.5||847.5||847.5||847.5||0
1630495450000|2021-09-01 11:24:10|847.4|846.9|847.4|846.8|847.4|846.9|847.4|846.8|0
1630495460000|2021-09-01 11:24:20|847.5|846.9|847.4|846.9|847.5|847|847.4|846.9|0
1630495480000|2021-09-01 11:24:40||846.8||846.8||846.8||846.8|0
1630495510000|2021-09-01 11:25:10|847.3|846.7|847.1|846.6|847.3|846.7|847.1|846.5|0
1630495530000|2021-09-01 11:25:30|847|846.5|846.8|846.4|847|846.5|846.7|846.4|0
1630495540000|2021-09-01 11:25:40|846.9|846.5|847.4|847|847.4|847.1|846.9|846.5|0
1630495550000|2021-09-01 11:25:50|847.2|846.9|847.2|846.8|847.2|846.9|847.2|846.7|0
1630495560000|2021-09-01 11:26:00||846.9||846.8||846.9||846.8|0
1630495620000|2021-09-01 11:27:00||846.9||846.9||846.9||846.9|0
1630495640000|2021-09-01 11:27:20|847.4|847|847.6|847.1|847.9|847.4|847.4|847|0
1630495670000|2021-09-01 11:27:50||847.2||847.2||847.2||847.2|0
1630495680000|2021-09-01 11:28:00|847.5|847.1|847.5|847.1|847.6|847.2|847.4|847.1|0
1630495690000|2021-09-01 11:28:10||847.2||847.2||847.2||847.2|0
1630495710000|2021-09-01 11:28:30||847.1||847.1||847.2||847.1|0
1630495720000|2021-09-01 11:28:40||847.2||847.1||847.2||847.1|0
1630495750000|2021-09-01 11:29:10|847.4|847|847|846.6|847.4|847|847|846.5|0
1630495760000|2021-09-01 11:29:20|846.9|846.5|847.1|846.9|847.1|847|846.9|846.5|0
1630495770000|2021-09-01 11:29:30|847.3|847|847.3|847|847.3|847.1|847.3|847|0
1630495780000|2021-09-01 11:29:40||846.9||846.9||846.9||846.9|0
1630495790000|2021-09-01 11:29:50||847||847||847.1||847|0
1630495800000|2021-09-01 11:30:00||847.1||846.9||847.1||846.9|0
1630495810000|2021-09-01 11:30:10||847||847||847||847|0
1630495820000|2021-09-01 11:30:20||846.9||847||847||846.9|0
1630495910000|2021-09-01 11:31:50|847.4|847.1|847.3|847|847.6|847.2|847.3|847|0
1630495920000|2021-09-01 11:32:00|847.5|847.1|847.6|847.2|847.6|847.2|847.5|847.1|0
1630495930000|2021-09-01 11:32:10|847.7|847.3|848|847.7|848|847.9|847.7|847.3|0
1630495940000|2021-09-01 11:32:20|847.9|847.6|847.9|847.4|847.9|847.6|847.8|847.3|0
1630495950000|2021-09-01 11:32:30|847.7|847.5|848|847.8|848.1|847.8|847.7|847.5|0
1630495960000|2021-09-01 11:32:40|847.9|847.7|847.9|847.6|847.9|847.7|847.9|847.6|0
1630495970000|2021-09-01 11:32:50|847.8|847.5|847.8|847.4|847.8|847.5|847.8|847.4|0
1630496010000|2021-09-01 11:33:30|847.9|847.5|847.8|847.6|847.9|847.6|847.8|847.5|0
1630496020000|2021-09-01 11:33:40|847.9|847.7|848.1|847.6|848.4|847.9|847.9|847.6|0
1630496050000|2021-09-01 11:34:10|848|847.5|847.9|847.4|848|847.5|847.9|847.4|0
1630496070000|2021-09-01 11:34:30|848|847.5|848.4|847.9|848.5|848|848|847.5|0
1630496100000|2021-09-01 11:35:00|848.5|848.2|849|848.5|849.1|848.6|848.5|848.2|0
1630496120000|2021-09-01 11:35:20|848.9||848.9||848.9||848.9||0
1630496150000|2021-09-01 11:35:50|849.1|848.6|849.3|848.8|849.4|849|849.1|848.6|0
1630496160000|2021-09-01 11:36:00|849.2|848.7|849.1|848.5|849.2|848.7|849.1|848.5|0
1630496170000|2021-09-01 11:36:10|849||849||849||849||0
1630496190000|2021-09-01 11:36:30|849.1|849|849.2|849|849.3|849.1|849.1|849|0
1630496210000|2021-09-01 11:36:50|849.3|849.1|849.7|849.2|849.8|849.2|849.3|849.1|0
1630496220000|2021-09-01 11:37:00|849.8||850||850||849.8||0
1630496230000|2021-09-01 11:37:10|849.9||849.9||849.9||849.9||0
1630496240000|2021-09-01 11:37:20|850|849.3|850.3|850|850.3|850|850|849.3|0
1630496250000|2021-09-01 11:37:30|850.6|850.1|850.8|850.7|851|850.7|850.6|850.1|0
1630496260000|2021-09-01 11:37:40|851|850.6|850.7|850.5|851|850.6|850.7|850.5|0
1630496270000|2021-09-01 11:37:50|851.1|851|851.3|850.6|851.3|851|851.1|850.6|0
1630496280000|2021-09-01 11:38:00|851.2||851.3||851.3||851.2||0
1630496290000|2021-09-01 11:38:10|851.2||851.2||851.2||851.2||0
1630496310000|2021-09-01 11:38:30|851.3|850.7|851.3|851.2|851.3|851.2|851.2|850.7|0
1630496320000|2021-09-01 11:38:40|851.2|851.1|851|850.6|851.3|851.1|851|850.6|0
1630496330000|2021-09-01 11:38:50|850.9|850.5|850.8|850.4|850.9|850.5|850.8|850.4|0
1630496360000|2021-09-01 11:39:20||850.3||850.2||850.3||850.2|0
1630496390000|2021-09-01 11:39:50|850.7||850.7||850.7||850.7||0
1630496460000|2021-09-01 11:41:00|850.8|850.3|851.4|850.9|851.6|851.1|850.8|850.3|0
1630496470000|2021-09-01 11:41:10|851.5|851|851.8|851.2|852|851.4|851.5|851|0
1630496480000|2021-09-01 11:41:20|851.9||851.9||851.9||851.9||0
1630496500000|2021-09-01 11:41:40|851.8||851.7||851.8||851.7||0
1630496510000|2021-09-01 11:41:50|851.6|851.1|851.8|851.4|851.8|851.5|851.5|850.9|0
1630496520000|2021-09-01 11:42:00|851.7|851.2|851.3|850.9|851.8|851.2|851.3|850.9|0
1630496530000|2021-09-01 11:42:10|851.4|851|851.3|850.7|851.5|851|851.3|850.7|0
1630496550000|2021-09-01 11:42:30||850.6||850.7||850.7||850.6|0
1630496560000|2021-09-01 11:42:40||850.6||850.5||850.6||850.5|0
1630496570000|2021-09-01 11:42:50|851.2||851.1||851.2||851.1||0
1630496590000|2021-09-01 11:43:10||850.6||850.6||850.6||850.6|0
1630496610000|2021-09-01 11:43:30|851|850.1|850.8|850.3|851.1|850.3|850.8|850.1|0
1630496620000|2021-09-01 11:43:40|850.9|850.4|851|850.8|851.3|850.8|850.9|850.4|0
1630496630000|2021-09-01 11:43:50|851.3|850.9|851.5|851|851.5|851|851.3|850.9|0
1630496640000|2021-09-01 11:44:00|851.6||851.7||851.8||851.6||0
1630496670000|2021-09-01 11:44:30|851.6|851.1|851.5|851|851.7|851.2|851.5|851|0
1630496690000|2021-09-01 11:44:50|851.4|850.9|851.4|850.8|851.4|850.9|851.4|850.8|0
1630496700000|2021-09-01 11:45:00|851.3|850.7|851.2|850.4|851.3|850.7|851.2|850.4|0
1630496710000|2021-09-01 11:45:10|851.1||850.9||851.1||850.9||0
1630496730000|2021-09-01 11:45:30|850.8|850.3|850.6|850.1|850.8|850.3|850.6|850.1|0
1630496760000|2021-09-01 11:46:00||850.2||850.4||850.4||850.1|0
1630496770000|2021-09-01 11:46:10|850.5|850.3|850.4|850.1|850.7|850.3|850.4|850.1|0
1630496820000|2021-09-01 11:47:00|850.3|850.2|850.4|850.1|850.5|850.2|850.3|850.1|0
1630496830000|2021-09-01 11:47:10|850.3|850|850.2|850|850.3|850|850.2|850|0
1630496840000|2021-09-01 11:47:20|850.1|849.9|849.9|849.4|850.1|849.9|849.9|849.3|0
1630496880000|2021-09-01 11:48:00|849.8|849.3|849.8|849.3|849.8|849.3|849.8|849.2|0
1630496890000|2021-09-01 11:48:10||849.2||849.2||849.2||849.2|0
1630496900000|2021-09-01 11:48:20|849.9|849.3|850.3|850.1|850.6|850.1|849.9|849.3|0
1630496930000|2021-09-01 11:48:50|850.5|850.2|851|850.6|851.1|850.6|850.5|850.2|0
1630496940000|2021-09-01 11:49:00|850.9|850.5|850.6|850.2|850.9|850.5|850.6|850.2|0
1630496960000|2021-09-01 11:49:20|850.5||850.5||850.5||850.5||0
1630496970000|2021-09-01 11:49:30||850.3||850.2||850.3||850.2|0
1630496980000|2021-09-01 11:49:40|850.4||850.4||850.4||850.4||0
1630497000000|2021-09-01 11:50:00|850.5|850.3|850.5|850|850.5|850.4|850.5|850|0
1630497010000|2021-09-01 11:50:10||850.1||850.1||850.1||850|0
1630497020000|2021-09-01 11:50:20||850.2||850.2||850.2||850.2|0
1630497030000|2021-09-01 11:50:30|850.6|850.3|850.9|850.5|851|850.5|850.6|850.2|0
1630497040000|2021-09-01 11:50:40|851|850.6|851.4|851|851.5|851|851|850.6|0
1630497060000|2021-09-01 11:51:00|851.3|851.1|851.4|851.1|851.4|851.1|851.3|850.9|0
1630497070000|2021-09-01 11:51:10|851.6|851.2|851.9|851.4|852|851.4|851.6|851.2|0
1630497080000|2021-09-01 11:51:20|851.8|851.5|851.7|851.5|851.8|851.5|851.7|851.4|0
1630497120000|2021-09-01 11:52:00|851.8|851.6|851.8|851.5|851.8|851.7|851.8|851.5|0
1630497140000|2021-09-01 11:52:20|851.9|851.6|851.9|851.6|852|851.6|851.9|851.6|0
1630497160000|2021-09-01 11:52:40|851.8|851.7|851.8|851.7|851.8|851.7|851.8|851.7|0
1630497190000|2021-09-01 11:53:10|852|851.8|852|851.7|852.3|851.9|852|851.7|0
1630497200000|2021-09-01 11:53:20|851.9|851.5|852|851.6|852|851.6|851.7|851.5|0
1630497210000|2021-09-01 11:53:30|852.1|851.7|852.1|852|852.1|852|852.1|851.7|0
1630497230000|2021-09-01 11:53:50|852.4|852.1|852.5|852.2|852.6|852.4|852.4|852.1|0
1630497240000|2021-09-01 11:54:00|852.4|852|852.2|851.8|852.4|852|852.2|851.7|0
1630497250000|2021-09-01 11:54:10||851.9||851.9||851.9||851.7|0
1630497260000|2021-09-01 11:54:20|852.4|852|852.4|852.1|852.5|852.1|852.4|851.9|0
1630497270000|2021-09-01 11:54:30|852.3|851.9|852.2|851.6|852.3|851.9|852.1|851.6|0
1630497280000|2021-09-01 11:54:40|852.1|851.5|851.9|851.3|852.1|851.5|851.9|851.3|0
1630497300000|2021-09-01 11:55:00|851.8|851.2|851.7|851|851.8|851.2|851.7|851|0
1630497310000|2021-09-01 11:55:10|851.6|850.9|851.3|850.8|851.6|850.9|851.3|850.8|0
1630497320000|2021-09-01 11:55:20||850.7||850.8||850.8||850.7|0
1630497330000|2021-09-01 11:55:30|851.5|850.9|851.7|851.3|851.7|851.3|851.5|850.9|0
1630497340000|2021-09-01 11:55:40|851.6||851.6||851.6||851.6||0
1630497350000|2021-09-01 11:55:50|851.7||851.6||851.7||851.6||0
1630497360000|2021-09-01 11:56:00|851.7||851.6||851.7||851.5||0
1630497370000|2021-09-01 11:56:10|851.5|851.1|851.4|850.8|851.5|851.1|851.3|850.8|0
1630497390000|2021-09-01 11:56:30|851.3|850.7|851.2|850.7|851.3|850.7|851.2|850.6|0
1630497400000|2021-09-01 11:56:40||850.6||850.5||850.6||850.5|0
1630497420000|2021-09-01 11:57:00|851.1|850.8|851.1|850.8|851.1|850.8|851|850.8|0
1630497430000|2021-09-01 11:57:10|851||851||851||850.9||0
1630497440000|2021-09-01 11:57:20|851.1||851.2||851.2||851.1||0
1630497460000|2021-09-01 11:57:40|851|850.9|851.1|850.8|851.2|851|851|850.8|0
1630497480000|2021-09-01 11:58:00||850.9||850.9||851||850.9|0
1630497520000|2021-09-01 11:58:40|851|850.8|851|850.6|851|850.9|850.9|850.6|0
1630497530000|2021-09-01 11:58:50|851.1|850.7|851|850.7|851.2|850.9|851|850.7|0
1630497540000|2021-09-01 11:59:00||850.6||850.6||850.6||850.6|0
1630497550000|2021-09-01 11:59:10|851.2|850.7|851.6|851.2|851.6|851.2|851.2|850.7|0
1630497560000|2021-09-01 11:59:20|851.5|851.1|851.6|851.3|851.6|851.3|851.5|851.1|0
1630497600000|2021-09-01 12:00:00||851.4||851.3||851.4||851.3|0
1630497610000|2021-09-01 12:00:10|851.8|851.5|851.7|851.5|852|851.6|851.6|851.5|0
1630497620000|2021-09-01 12:00:20|851.9|851.6|852.2|851.7|852.2|851.8|851.9|851.4|0
1630497650000|2021-09-01 12:00:50|852.1||852||852.1||852||0
1630497670000|2021-09-01 12:01:10|851.9|851.5|851.6|851.3|851.9|851.5|851.6|851.3|0
1630497680000|2021-09-01 12:01:20|851.5||851.5||851.5||851.5||0
1630497710000|2021-09-01 12:01:50|851.6|851.4|851.5|851.3|851.6|851.4|851.5|851.3|0
1630497750000|2021-09-01 12:02:30|851.6|851.4|851.6|851.3|851.6|851.4|851.6|851.3|0
1630497760000|2021-09-01 12:02:40||851.4||851.4||851.4||851.4|0
1630497780000|2021-09-01 12:03:00|851.5|851.3|851.5|851.1|851.5|851.3|851.4|851.1|0
1630497790000|2021-09-01 12:03:10|851.4||851.5||851.5||851.4||0
1630497800000|2021-09-01 12:03:20|851.4|851|851.6|851.4|851.6|851.4|851.1|850.7|0
1630497810000|2021-09-01 12:03:30|851.7|851.5|851.6|851.5|851.9|851.5|851.6|851.4|0
1630497830000|2021-09-01 12:03:50|851.8|851.6|852.1|851.8|852.2|851.8|851.8|851.6|0
1630497850000|2021-09-01 12:04:10|852||852||852||852||0
1630497860000|2021-09-01 12:04:20|852.1|851.9|852.6|852.1|852.6|852.1|852.1|851.8|0
1630497870000|2021-09-01 12:04:30|852.7||852.7||852.8||852.7||0
1630497880000|2021-09-01 12:04:40|852.8|852.2|852.7|852.4|853|852.4|852.7|852.2|0
1630497890000|2021-09-01 12:04:50|852.8|852.3|852.3|851.9|852.8|852.3|852.3|851.9|0
1630497900000|2021-09-01 12:05:00|852.4|852|852.4|852.2|852.4|852.2|852.4|852|0
1630497910000|2021-09-01 12:05:10|852.3|852.1|852.3|852.2|852.3|852.2|852.3|852.1|0
1630497920000|2021-09-01 12:05:20|852.4|852.3|852.9|852.5|852.9|852.6|852.4|852.2|0
1630497930000|2021-09-01 12:05:30|852.8|852.6|852.8|852.6|852.8|852.6|852.8|852.6|0
1630497940000|2021-09-01 12:05:40|852.7|852.4|852.7|852.4|852.9|852.4|852.7|852.2|0
1630497960000|2021-09-01 12:06:00|852.9|852.5|852.9|852.6|852.9|852.7|852.9|852.5|0
1630497970000|2021-09-01 12:06:10|852.8||852.8||852.8||852.8||0
1630497990000|2021-09-01 12:06:30|852.7|852.5|852.6|852.3|852.7|852.5|852.5|852|0
1630498000000|2021-09-01 12:06:40||852.4||852.4||852.4||852.4|0
1630498030000|2021-09-01 12:07:10|852.5|852.2|852.5|852|852.6|852.2|852.5|852|0
1630498040000|2021-09-01 12:07:20|852.6||852.5||852.6||852.5||0
1630498050000|2021-09-01 12:07:30||851.9||852||852||851.8|0
1630498060000|2021-09-01 12:07:40||852.1||852.1||852.1||852|0
1630498070000|2021-09-01 12:07:50|852.6|852.2|852.6|852.4|852.6|852.4|852.5|852.2|0
1630498080000|2021-09-01 12:08:00|852.8|852.5|852.8|852.3|852.9|852.8|852.6|852.2|0
1630498090000|2021-09-01 12:08:10||852.4||852.3||852.4||852.3|0
1630498100000|2021-09-01 12:08:20|852.9|852.4|852.9|852.5|852.9|852.5|852.8|852.4|0
1630498110000|2021-09-01 12:08:30|852.8|852.4|852.8|852.4|852.8|852.4|852.8|852.4|0
1630498120000|2021-09-01 12:08:40|853.2|852.5|853.8|853.5|853.9|853.5|853.2|852.5|0
1630498130000|2021-09-01 12:08:50||853.6||853.6||853.6||853.6|0
1630498150000|2021-09-01 12:09:10|853.7|853.5|853.5|853.2|853.7|853.5|853.5|853.2|0
1630498160000|2021-09-01 12:09:20|853.4|853.1|853.3|852.8|853.4|853.1|853.3|852.8|0
1630498170000|2021-09-01 12:09:30|853.2|852.9|853.7|853.4|853.7|853.4|853.2|852.9|0
1630498180000|2021-09-01 12:09:40|853.6|853.3|853.6|853.1|853.6|853.3|853.4|853.1|0
1630498200000|2021-09-01 12:10:00|853.5|853|853.4|852.9|853.5|853|853.4|852.9|0
1630498210000|2021-09-01 12:10:10|853.5||853.4||853.5||853.4||0
1630498220000|2021-09-01 12:10:20|853.5|853|853.7|853.5|853.7|853.5|853.4|853|0
1630498230000|2021-09-01 12:10:30|853.9|853.6|853.9|853.5|854|853.7|853.9|853.5|0
1630498240000|2021-09-01 12:10:40|853.8|853.4|853.6|853.4|853.8|853.4|853.6|853.4|0
1630498250000|2021-09-01 12:10:50|853.5|853.3|853.5|853.3|853.5|853.3|853.5|853.3|0
1630498260000|2021-09-01 12:11:00|853.4|853.2|853.4|852.9|853.4|853.2|853.4|852.9|0
1630498280000|2021-09-01 12:11:20||853||853.1||853.1||853|0
1630498290000|2021-09-01 12:11:30|853.3|853|853.3|852.9|853.3|853|853.3|852.9|0
1630498360000|2021-09-01 12:12:40|853.2|853|853.2|853|853.2|853|853|852.9|0
1630498370000|2021-09-01 12:12:50||852.9||852.9||852.9||852.9|0
1630498390000|2021-09-01 12:13:10|853.1|852.8|853.1|852.7|853.1|852.8|853.1|852.7|0
1630498430000|2021-09-01 12:13:50|853.2|852.8|853.2|853|853.2|853|853.2|852.8|0
1630498440000|2021-09-01 12:14:00|853.3|853.1|853.3|853|853.7|853.1|853.2|853|0
1630498470000|2021-09-01 12:14:30|853.2||853.2||853.2||853.2||0
1630498490000|2021-09-01 12:14:50|853.1|852.9|853.7|853.2|853.7|853.2|852.9|852.7|0
1630498500000|2021-09-01 12:15:00|853.6|853|853.1|852.5|853.6|853|853.1|852.4|0
1630498510000|2021-09-01 12:15:10||852.4||852.4||852.4||852.4|0
1630498530000|2021-09-01 12:15:30||852.5||852.5||852.5||852.5|0
1630498560000|2021-09-01 12:16:00|853.3|852.6|853.2|853|853.3|853|853.1|852.6|0
1630498590000|2021-09-01 12:16:30|853.1|852.8|853.2|853|853.2|853|853.1|852.8|0
1630498620000|2021-09-01 12:17:00|853.1||853.1||853.1||853.1||0
1630498650000|2021-09-01 12:17:30|853|852.7|853.3|852.8|853.6|853|852.5|852.3|0
1630498660000|2021-09-01 12:17:40||852.9||852.9||852.9||852.9|0
1630498710000|2021-09-01 12:18:30|853.2|852.8|853|852.8|853.2|852.8|852.9|852.5|0
1630498720000|2021-09-01 12:18:40||852.7||852.7||852.7||852.7|0
1630498730000|2021-09-01 12:18:50|852.9|852.8|852.7|852.3|853.1|852.8|852.7|852.2|0
1630498740000|2021-09-01 12:19:00|852.6|852.1|852.6|852.1|852.6|852.1|852.6|852.1|0
1630498760000|2021-09-01 12:19:20|852.5|852|852.3|851.8|852.5|852|852.3|851.8|0
1630498770000|2021-09-01 12:19:30||851.9||851.8||851.9||851.8|0
1630498780000|2021-09-01 12:19:40||851.9||851.9||851.9||851.9|0
1630498790000|2021-09-01 12:19:50||852||852||852||852|0
1630498800000|2021-09-01 12:20:00|852.6|852.1|852.6|852.1|852.6|852.3|852.5|852.1|0
1630498810000|2021-09-01 12:20:10|852.7|852.2|852.9|852.6|852.9|852.6|852.6|852.2|0
1630498820000|2021-09-01 12:20:20|853.1|852.7|853.3|852.7|853.4|852.8|853.1|852.6|0
1630498830000|2021-09-01 12:20:30||852.8||852.7||852.8||852.7|0
1630498840000|2021-09-01 12:20:40|853.2|852.6|853|852.3|853.2|852.6|853|852.2|0
1630498860000|2021-09-01 12:21:00|852.9||852.7||852.9||852.7||0
1630498890000|2021-09-01 12:21:30|852.9|852.4|852.8|852.4|853.3|853.2|852.6|852.3|0
1630498900000|2021-09-01 12:21:40||852.5||852.5||852.5||852.5|0
1630498910000|2021-09-01 12:21:50|852.9|852.6|853.3|852.9|853.6|853.2|852.9|852.6|0
1630498930000|2021-09-01 12:22:10|853.5|853|853.4|852.9|853.5|853.3|853.3|852.9|0
1630498940000|2021-09-01 12:22:20|853.3||853.4||853.4||853.3||0
1630498950000|2021-09-01 12:22:30|853.3|853|853.1|852.9|853.3|853|853.1|852.8|0
1630498960000|2021-09-01 12:22:40|853|852.8|853.1|852.7|853.1|852.8|853|852.6|0
1630498980000|2021-09-01 12:23:00|853|852.6|853.1|852.7|853.1|852.7|853|852.6|0
1630498990000|2021-09-01 12:23:10|853.2|852.6|853.1|852.6|853.2|852.6|853.1|852.6|0
1630499010000|2021-09-01 12:23:30|853|852.5|852.6|852.2|853|852.5|852.2|852.1|0
1630499030000|2021-09-01 12:23:50||852.3||852.2||852.3||852.2|0
1630499040000|2021-09-01 12:24:00|852.5||852.5||852.5||852.5||0
1630499050000|2021-09-01 12:24:10|852.6|852.3|852.6|852.2|852.6|852.3|852.6|852.2|0
1630499060000|2021-09-01 12:24:20||852.3||852.3||852.3||852.3|0
1630499070000|2021-09-01 12:24:30|852.5|852.2|852.6|852.3|852.6|852.3|852.5|852.2|0
1630499080000|2021-09-01 12:24:40|852.5|852.2|852.5|852.1|852.6|852.4|852.4|852.1|0
1630499090000|2021-09-01 12:24:50|852.4||852.4||852.4||852.4||0
1630499110000|2021-09-01 12:25:10|852.3||852.4||852.4||852.3||0
1630499130000|2021-09-01 12:25:30|852.5|852.2|852.5|852.3|852.5|852.3|852.5|852.2|0
1630499140000|2021-09-01 12:25:40||852.2||852.2||852.2||852.2|0
1630499150000|2021-09-01 12:25:50||852.1||852.1||852.1||852.1|0
1630499160000|2021-09-01 12:26:00|852.4|852.2|852.4|852.1|852.4|852.2|852.4|852.1|0
1630499180000|2021-09-01 12:26:20||852.2||852.1||852.2||852.1|0
1630499200000|2021-09-01 12:26:40||852.2||852.1||852.2||852.1|0
1630499220000|2021-09-01 12:27:00||852.2||852.3||852.3||852.1|0
1630499230000|2021-09-01 12:27:10||852.1||852.3||852.3||852.1|0
1630499240000|2021-09-01 12:27:20||852.1||852.1||852.3||852.1|0
1630499250000|2021-09-01 12:27:30|852.3|851.9|852|851.6|852.3|851.9|852|851.6|0
1630499260000|2021-09-01 12:27:40|851.9|851.5|851.7|851.5|851.9|851.5|851.7|851.5|0
1630499280000|2021-09-01 12:28:00|851.6|851.4|851.6|851.2|851.7|851.4|851.6|851.2|0
1630499290000|2021-09-01 12:28:10|851.7|851.3|852.3|851.9|852.3|852|851.7|851.1|0
1630499300000|2021-09-01 12:28:20|852.4|852|852.5|852|852.5|852|852.4|852|0
1630499320000|2021-09-01 12:28:40|852.4|851.9|852.4|851.9|852.4|851.9|852.2|851.8|0
1630499340000|2021-09-01 12:29:00|852.3|851.8|852.2|851.8|852.3|851.8|852.2|851.8|0
1630499350000|2021-09-01 12:29:10||851.9||851.8||851.9||851.8|0
1630499360000|2021-09-01 12:29:20|852.1||852.1||852.2||852.1||0
1630499390000|2021-09-01 12:29:50|852.2|851.9|852.2|852|852.2|852|852.2|851.9|0
1630499400000|2021-09-01 12:30:00||851.9||851.8||851.9||851.8|0
1630499410000|2021-09-01 12:30:10|852.1|851.7|852.2|851.8|852.2|851.8|852.1|851.7|0
1630499420000|2021-09-01 12:30:20|852.4|851.9|852.2|852.1|852.4|852.1|852.2|851.9|0
1630499430000|2021-09-01 12:30:30||852||851.8||852||851.8|0
1630499480000|2021-09-01 12:31:20|852.1|851.9|852.2|852|852.2|852|852.1|851.9|0
1630499490000|2021-09-01 12:31:30||851.9||851.9||851.9||851.9|0
1630499540000|2021-09-01 12:32:20|852.1|851.8|852.2|851.9|852.3|852.1|852.1|851.8|0
1630499550000|2021-09-01 12:32:30||852||851.9||852||851.9|0
1630499560000|2021-09-01 12:32:40|852|852|852.2|852|852.2|852|852|852|0
1630499570000|2021-09-01 12:32:50|852.3|852.1|852.4|852.2|852.4|852.2|852.3|852|0
1630499580000|2021-09-01 12:33:00|852.3|852|852.4|852.2|852.4|852.2|852.3|852|0
1630499590000|2021-09-01 12:33:10|852.3||852.4||852.4||852.3||0
1630499610000|2021-09-01 12:33:30|852.3||852.4||852.4||852.3||0
1630499620000|2021-09-01 12:33:40|852.3||852.4||852.4||852.3||0
1630499630000|2021-09-01 12:33:50|852.3||852.3||852.3||852.3||0
1630499660000|2021-09-01 12:34:20|852.2|852|851|850.6|852.2|852|851|850.5|0
1630499680000|2021-09-01 12:34:40|851.1|850.7|851|850.6|851.1|850.8|851|850.6|0
1630499690000|2021-09-01 12:34:50|850.9|850.5|851|850.6|851|850.6|850.9|850.5|0
1630499700000|2021-09-01 12:35:00|850.9|850.5|851|850.6|851|850.6|850.9|850.4|0
1630499720000|2021-09-01 12:35:20||850.7||850.6||850.7||850.6|0
1630499750000|2021-09-01 12:35:50|850.9|850.5|850.6|850.1|850.9|850.5|850.6|850|0
1630499760000|2021-09-01 12:36:00|850.8|850.2|850.8|850.3|850.8|850.3|850.8|850.2|0
1630499800000|2021-09-01 12:36:40|850.6|850.2|850.4|850|850.7|850.4|850.4|850|0
1630499810000|2021-09-01 12:36:50|850.3||850.2||850.3||850.2||0
1630499820000|2021-09-01 12:37:00|850.1|849.9|850|849.4|850.2|849.9|850|849.3|0
1630499830000|2021-09-01 12:37:10|850.1|849.5|849.9|849.7|850.2|849.7|849.9|849.4|0
1630499840000|2021-09-01 12:37:20||849.5||849.5||849.5||849.5|0
1630499860000|2021-09-01 12:37:40|850|849.6|849.9|849.6|850|849.8|849.9|849.6|0
1630499870000|2021-09-01 12:37:50|850|849.7|850|849.7|850.2|850.1|850|849.7|0
1630499900000|2021-09-01 12:38:20|850.1|849.8|850|849.8|850.1|850|850|849.8|0
1630499910000|2021-09-01 12:38:30|850.1|849.7|850.1|849.8|850.2|850|850.1|849.7|0
1630499920000|2021-09-01 12:38:40||849.9||849.8||849.9||849.8|0
1630499930000|2021-09-01 12:38:50|850.2|849.9|850.1|850|850.2|850|850.1|849.9|0
1630499940000|2021-09-01 12:39:00||849.8||849.8||849.8||849.8|0
1630499990000|2021-09-01 12:39:50|850|849.7|849.8|849.4|850|849.7|849.8|849.4|0
1630500000000|2021-09-01 12:40:00||849.5||849.6||849.6||849.5|0
1630500010000|2021-09-01 12:40:10||849.5||849.4||849.5||849.4|0
1630500030000|2021-09-01 12:40:30|849.7|849.5|850.5|850.2|850.6|850.4|849.7|849.5|0
1630500040000|2021-09-01 12:40:40|850.8|850.3|851|850.4|851|850.4|850.8|850.3|0
1630500050000|2021-09-01 12:40:50|851.2|850.5|851.2|850.7|851.2|850.7|851.2|850.5|0
1630500080000|2021-09-01 12:41:20|851.1||851.1||851.1||851.1||0
1630500100000|2021-09-01 12:41:40|851|850.6|850.9|850.6|851|850.6|850.8|850.6|0
1630500110000|2021-09-01 12:41:50|850.8|850.5|850.6|850.4|850.8|850.5|850.6|850.4|0
1630500120000|2021-09-01 12:42:00|850.9|850.5|850.9|850.6|851|850.6|850.9|850.5|0
1630500130000|2021-09-01 12:42:10||850.5||850.5||850.5||850.5|0
1630500150000|2021-09-01 12:42:30|850.8||850.8||850.9||850.8||0
1630500160000|2021-09-01 12:42:40|850.7|850.4|851.2|851|851.2|851|850.7|850.4|0
1630500170000|2021-09-01 12:42:50|851.5|851.1|851.6|851.2|851.6|851.3|851.5|851.1|0
1630500190000|2021-09-01 12:43:10|851.5|851.1|851.5|851|851.5|851.1|851.5|851|0
1630500200000|2021-09-01 12:43:20||850.9||851||851||850.9|0
1630500210000|2021-09-01 12:43:30|851.4|850.9|850.9|850.5|851.4|850.9|850.9|850.5|0
1630500220000|2021-09-01 12:43:40|851|850.6|850.9|850.6|851|850.6|850.9|850.6|0
1630500230000|2021-09-01 12:43:50|851|850.5|850.9|850.7|851.1|850.7|850.9|850.5|0
1630500260000|2021-09-01 12:44:20|850.8|850.6|850.7|850.4|850.9|850.6|850.7|850.4|0
1630500270000|2021-09-01 12:44:30||850.5||850.4||850.5||850.4|0
1630500280000|2021-09-01 12:44:40|850.6|850.2|850.5|850|850.6|850.2|850.4|850|0
1630500310000|2021-09-01 12:45:10||850.1||850.1||850.1||850.1|0
1630500320000|2021-09-01 12:45:20|850.4|850|850|849.3|850.4|850|850|849.2|0
1630500330000|2021-09-01 12:45:30|849.9|849.2|849.7|849|849.9|849.2|849.7|849|0
1630500340000|2021-09-01 12:45:40||849.1||849||849.1||849|0
1630500360000|2021-09-01 12:46:00|849.6|849.1|849.6|849.2|849.6|849.3|849.6|849.1|0
1630500370000|2021-09-01 12:46:10|849.5|849.1|849.3|849.1|849.5|849.1|849.3|849.1|0
1630500390000|2021-09-01 12:46:30|849.2|849|849.1|848.9|849.3|849|849.1|848.9|0
1630500400000|2021-09-01 12:46:40|849|848.8|848.9|848.3|849|848.8|848.9|848.3|0
1630500410000|2021-09-01 12:46:50|848.8|848.2|848.6|848.2|848.8|848.3|848.5|848.2|0
1630500430000|2021-09-01 12:47:10|848.5|848.3|848.8|848.6|848.8|848.6|848.5|848.3|0
1630500440000|2021-09-01 12:47:20||848.5||848.5||848.5||848.5|0
1630500450000|2021-09-01 12:47:30||848.6||848.5||848.6||848.5|0
1630500460000|2021-09-01 12:47:40|848.9|848.6|849.1|848.7|849.1|848.9|848.9|848.6|0
1630500470000|2021-09-01 12:47:50||848.6||848.6||848.6||848.6|0
1630500480000|2021-09-01 12:48:00|849|848.5|849|848.6|849|848.6|849|848.5|0
1630500490000|2021-09-01 12:48:10|849.1||849.1||849.1||849.1||0
1630500510000|2021-09-01 12:48:30|849|848.5|849|848.6|849.1|848.6|848.9|848.4|0
1630500520000|2021-09-01 12:48:40|849.3|848.7|849|848.7|849.4|848.9|849|848.7|0
1630500530000|2021-09-01 12:48:50||848.6||848.6||848.6||848.6|0
1630500540000|2021-09-01 12:49:00|848.9|848.5|848.7|848.4|848.9|848.5|848.7|848.3|0
1630500550000|2021-09-01 12:49:10|848.9|848.5|848.9|848.4|849.1|848.8|848.7|848.4|0
1630500580000|2021-09-01 12:49:40|848.8||848.9||848.9||848.8||0
1630500600000|2021-09-01 12:50:00|848.8|848.3|848.5|848.2|848.8|848.3|848.5|848.2|0
1630500640000|2021-09-01 12:50:40|848.4|848.1|848.5|848|848.5|848.1|848.3|847.8|0
1630500650000|2021-09-01 12:50:50|848.6|848.1|848.5|848.1|848.8|848.5|848.5|848.1|0
1630500660000|2021-09-01 12:51:00|848.4|848|848.4|848|848.4|848|848.4|848|0
1630500680000|2021-09-01 12:51:20|848.9|848.1|849.1|848.7|849.4|848.9|848.9|848.1|0
1630500700000|2021-09-01 12:51:40|849.2|848.6|849.4|849.2|849.4|849.2|849.2|848.6|0
1630500710000|2021-09-01 12:51:50||849.1||848.9||849.1||848.9|0
1630500730000|2021-09-01 12:52:10|849.3|848.8|849.1|848.5|849.3|848.8|849.1|848.5|0
1630500740000|2021-09-01 12:52:20|849|848.4|848.9|848.3|849|848.5|848.9|848.3|0
1630500760000|2021-09-01 12:52:40|848.8|848.4|848.8|848.4|848.8|848.4|848.8|848.4|0
1630500780000|2021-09-01 12:53:00|848.9|848.5|849|848.5|849|848.8|848.9|848.5|0
1630500790000|2021-09-01 12:53:10|848.8||848.8||848.8||848.8||0
1630500800000|2021-09-01 12:53:20||848.4||848.7||848.7||848.4|0
1630500810000|2021-09-01 12:53:30||848.6||848.5||848.6||848.5|0
1630500820000|2021-09-01 12:53:40|849|848.8|848.9|848.8|849|848.8|848.9|848.8|0
1630500830000|2021-09-01 12:53:50|848.8|848.7|848.5|848.1|848.9|848.7|848.5|848|0
1630500840000|2021-09-01 12:54:00|848.4||848.5||848.5||848.4||0
1630500850000|2021-09-01 12:54:10|848.6||848.6||848.6||848.6||0
1630500880000|2021-09-01 12:54:40|848.7|848.2|848.6|848.3|848.7|848.3|848.6|848.2|0
1630500900000|2021-09-01 12:55:00|848.5|848.1|848.3|848|848.5|848.1|848.3|848|0
1630500950000|2021-09-01 12:55:50|848.2|847.9|848.5|848.3|848.8|848.3|848.1|847.9|0
1630500960000|2021-09-01 12:56:00|848.6|848.4|848.5|848.1|848.6|848.5|848.5|848.1|0
1630500970000|2021-09-01 12:56:10|848.6|848.2|848.5|848|848.6|848.3|848.5|848|0
1630501050000|2021-09-01 12:57:30|848.3||848.3||848.3||848.3||0
1630501090000|2021-09-01 12:58:10|848.2|847.9|848.2|847.9|848.2|847.9|848.2|847.9|0
1630501120000|2021-09-01 12:58:40|848.1|848|848.1|848|848.1|848|848.1|848|0
1630501130000|2021-09-01 12:58:50|848|847.9|848|847.6|848.1|847.9|848|847.5|0
1630501140000|2021-09-01 12:59:00|848.1|847.7|847.9|847.6|848.2|847.9|847.9|847.6|0
1630501180000|2021-09-01 12:59:40|847.8|847.5|847.8|847.5|847.8|847.5|847.8|847.5|0
1630501200000|2021-09-01 13:00:00|847.7|847.4|847.7|847.4|847.7|847.4|847.7|847.4|0
1630501210000|2021-09-01 13:00:10|847.6|847.3|847.4|847.1|847.6|847.3|847.4|847.1|0
1630501220000|2021-09-01 13:00:20|847.3|847|847.4|847.1|847.5|847.2|847.1|846.8|0
1630501230000|2021-09-01 13:00:30||847.2||847.2||847.3||847.2|0
1630501240000|2021-09-01 13:00:40|847.3|847.1|847.3|846.8|847.4|847.1|847.2|846.8|0
1630501250000|2021-09-01 13:00:50|847.2||847.2||847.2||847.2||0
1630501260000|2021-09-01 13:01:00|847.1||847.1||847.2||847.1||0
1630501280000|2021-09-01 13:01:20|847.2|846.9|847.5|847.3|847.7|847.5|847.2|846.9|0
1630501290000|2021-09-01 13:01:30|847.7|847.4|848.1|847.7|848.1|847.7|847.7|847.4|0
1630501320000|2021-09-01 13:02:00|848.2|847.8|848.1|847.9|848.2|848|848.1|847.8|0
1630501330000|2021-09-01 13:02:10|848|847.7|848|847.7|848.1|847.7|848|847.7|0
1630501360000|2021-09-01 13:02:40|847.9|847.5|848|847.5|848|847.5|847.8|847.5|0
1630501370000|2021-09-01 13:02:50|847.9|847.6|847.9|847.5|847.9|847.6|847.9|847.5|0
1630501380000|2021-09-01 13:03:00|847.8|847.4|847.7|847.3|847.8|847.4|847.6|847.2|0
1630501400000|2021-09-01 13:03:20|847.6|847.2|847.6|847.2|847.6|847.2|847.6|847.2|0
1630501410000|2021-09-01 13:03:30||847.3||847.3||847.3||847.3|0
1630501420000|2021-09-01 13:03:40|847.5|847.2|847.5|847.2|847.5|847.2|847.5|847.2|0
1630501430000|2021-09-01 13:03:50|847.4||847.4||847.4||847.4||0
1630501440000|2021-09-01 13:04:00|847.3|847.1|847.2|846.8|847.3|847.1|847.2|846.8|0
1630501450000|2021-09-01 13:04:10|847.1|846.7|847.1|846.7|847.1|846.7|847.1|846.6|0
1630501460000|2021-09-01 13:04:20|847|846.6|847.1|846.8|847.1|846.9|847|846.5|0
1630501470000|2021-09-01 13:04:30|847|846.7|846.9|846.5|847|846.7|846.9|846.5|0
1630501480000|2021-09-01 13:04:40|847.3|846.4|847.3|846.8|847.4|847.2|846.9|846.3|0
1630501490000|2021-09-01 13:04:50|847.2|846.9|847.2|846.8|847.2|846.9|847.1|846.7|0
1630501500000|2021-09-01 13:05:00|847.4|846.9|847.4|847|847.4|847.2|847.2|846.9|0
1630501520000|2021-09-01 13:05:20||847.1||847.1||847.1||847.1|0
1630501540000|2021-09-01 13:05:40|847.3|847|847.4|847|847.4|847.1|847.3|847|0
1630501550000|2021-09-01 13:05:50|847|846.9|847.5|847.2|847.5|847.4|847|846.8|0
1630501560000|2021-09-01 13:06:00|847.6|847.3|847.6|847.1|847.6|847.5|847.6|847.1|0
1630501570000|2021-09-01 13:06:10|847.5||847.6||847.6||847.5||0
1630501580000|2021-09-01 13:06:20|847.5|847|847.2|846.8|847.5|847|847.1|846.8|0
1630501600000|2021-09-01 13:06:40||846.7||846.7||846.7||846.7|0
1630501610000|2021-09-01 13:06:50|847.1|846.6|846.9|846.5|847.1|846.6|846.7|846.3|0
1630501620000|2021-09-01 13:07:00|846.8||846.9||846.9||846.8||0
1630501630000|2021-09-01 13:07:10|847|846.6|846.9|846.6|847|846.8|846.9|846.6|0
1630501670000|2021-09-01 13:07:50|847|846.7|846.9|846.7|847|846.7|846.9|846.7|0
1630501680000|2021-09-01 13:08:00|847|846.8|847.4|847|847.6|847.2|847|846.8|0
1630501700000|2021-09-01 13:08:20|847.3|846.9|846.8|846.6|847.3|846.9|846.8|846.6|0
1630501720000|2021-09-01 13:08:40|847|846.7|847|846.7|847|846.8|847|846.7|0
1630501730000|2021-09-01 13:08:50||846.6||846.6||846.7||846.6|0
1630501760000|2021-09-01 13:09:20||846.8||846.8||846.8||846.8|0
1630501790000|2021-09-01 13:09:50|847.1|846.9|847.3|846.8|847.4|847|847.1|846.8|0
1630501800000|2021-09-01 13:10:00|847.2|846.7|846.7|846.4|847.2|846.7|846.7|846.3|0
1630501810000|2021-09-01 13:10:10||846.3||846.4||846.4||846.3|0
1630501830000|2021-09-01 13:10:30|846.8|846.3|847.1|846.7|847.1|846.8|846.8|846.3|0
1630501840000|2021-09-01 13:10:40|847.6|846.8|847.5|847.4|847.7|847.5|847.4|846.7|0
1630501850000|2021-09-01 13:10:50|847.6|847.5|848.1|847.6|848.1|847.7|847.6|847.5|0
1630501860000|2021-09-01 13:11:00||847.5||847.5||847.5||847.5|0
1630501870000|2021-09-01 13:11:10|847.9|847.3|847.8|847.2|847.9|847.3|847.5|847|0
1630501880000|2021-09-01 13:11:20|847.6||847.6||847.6||847.6||0
1630501890000|2021-09-01 13:11:30|847.5|847.1|847.6|847.2|847.6|847.3|847.5|847.1|0
1630501920000|2021-09-01 13:12:00|847.5|847.1|847.2|846.9|847.6|847.1|847.1|846.9|0
1630501930000|2021-09-01 13:12:10|847.1||847.2||847.3||847.1||0
1630501940000|2021-09-01 13:12:20||847||847||847||847|0
1630501950000|2021-09-01 13:12:30|847.3|847.1|847.6|847.3|847.6|847.3|847.3|847.1|0
1630501980000|2021-09-01 13:13:00|847.5|847.4|847.3|847.1|847.5|847.4|847.3|847.1|0
1630501990000|2021-09-01 13:13:10|847.5|847.2|848.1|847.7|848.1|847.7|847.4|847.2|0
1630502000000|2021-09-01 13:13:20|848.2|847.8|848.1|847.7|848.2|847.8|848.1|847.7|0
1630502010000|2021-09-01 13:13:30|848.2|847.8|848.2|847.9|848.2|847.9|848.1|847.7|0
1630502020000|2021-09-01 13:13:40||848||847.8||848||847.8|0
1630502030000|2021-09-01 13:13:50||847.9||847.9||847.9||847.9|0
1630502040000|2021-09-01 13:14:00|848.1|847.7|848.2|847.8|848.2|847.8|847.7|847.3|0
1630502050000|2021-09-01 13:14:10|848.1|847.7|848.2|847.7|848.2|847.7|848.1|847.7|0
1630502060000|2021-09-01 13:14:20|848.1|847.8|848.3|847.9|848.8|848.2|848.1|847.8|0
1630502070000|2021-09-01 13:14:30||847.8||847.7||847.8||847.7|0
1630502080000|2021-09-01 13:14:40||847.8||847.9||847.9||847.8|0
1630502090000|2021-09-01 13:14:50|848.2|847.8|848.1|847.8|848.2|847.8|848.1|847.8|0
1630502100000|2021-09-01 13:15:00|848.5|848.4|848.3|847.8|848.5|848.4|848.1|847.8|0
1630502110000|2021-09-01 13:15:10|848.4|847.9|848.4|847.9|848.4|848.1|848.4|847.9|0
1630502170000|2021-09-01 13:16:10|848.7|848.2|848.7|848.3|848.9|848.5|848.6|848.2|0
1630502180000|2021-09-01 13:16:20|848.6||848.6||848.6||848.6||0
1630502190000|2021-09-01 13:16:30|848.5|848.2|848.5|847.9|848.5|848.2|848.3|847.9|0
1630502200000|2021-09-01 13:16:40|848.3||848.2||848.3||848.2||0
1630502210000|2021-09-01 13:16:50|848.1|847.8|848|847.8|848.2|847.8|848|847.8|0
1630502230000|2021-09-01 13:17:10|848.2|847.9|848.1|847.8|848.4|848|848.1|847.8|0
1630502240000|2021-09-01 13:17:20||847.9||847.8||847.9||847.8|0
1630502250000|2021-09-01 13:17:30|848||848.1||848.1||848||0
1630502260000|2021-09-01 13:17:40||847.9||847.9||847.9||847.9|0
1630502280000|2021-09-01 13:18:00|848|847.8|848.1|847.9|848.3|848.2|848|847.8|0
1630502320000|2021-09-01 13:18:40|848.2|848|848.6|848.3|848.6|848.4|848.2|848|0
1630502330000|2021-09-01 13:18:50|848.5|848.2|848.9|848.6|848.9|848.6|848.4|848.2|0
1630502340000|2021-09-01 13:19:00|849|848.7|849.2|848.9|849.5|849|849|848.7|0
1630502350000|2021-09-01 13:19:10|849.4|849|850.1|849.6|850.2|849.6|849.4|848.7|0
1630502360000|2021-09-01 13:19:20|850|849.7|850.2|849.7|850.5|849.9|850|849.7|0
1630502380000|2021-09-01 13:19:40|850.1|849.6|849.9|849.5|850.1|849.6|849.9|849.5|0
1630502400000|2021-09-01 13:20:00|850.1|849.6|850.8|850.4|850.8|850.4|850.1|849.6|0
1630502410000|2021-09-01 13:20:10|850.9|850.3|850.8|850.3|850.9|850.3|850.8|850.3|0
1630502420000|2021-09-01 13:20:20|850.7|850.2|850.7|850.3|850.8|850.4|850.5|850|0
1630502430000|2021-09-01 13:20:30|850.6|850.2|850.2|849.6|850.6|850.2|850.1|849.5|0
1630502440000|2021-09-01 13:20:40|850.1||850.1||850.1||850.1||0
1630502450000|2021-09-01 13:20:50|850|849.5|850|849.5|850|849.5|850|849.5|0
1630502460000|2021-09-01 13:21:00|849.9|849.7|849.8|849.7|849.9|849.7|849.8|849.7|0
1630502480000|2021-09-01 13:21:20|849.7|849.5|849|848.6|849.7|849.5|848.8|848.4|0
1630502490000|2021-09-01 13:21:30|848.9|848.5|849.2|848.9|849.3|849|848.9|848.2|0
1630502520000|2021-09-01 13:22:00|849.1|848.6|848.8|848.2|849.1|848.6|848.7|848.2|0
1630502530000|2021-09-01 13:22:10|848.7|848.3|848.5|848.2|848.7|848.3|848.5|848.2|0
1630502540000|2021-09-01 13:22:20|848.4|848.3|848.7|848.4|848.7|848.5|848.4|848.3|0
1630502550000|2021-09-01 13:22:30||848.3||848.3||848.3||848.3|0
1630502570000|2021-09-01 13:22:50|848.8|848.4|849.2|849|849.3|849.1|848.8|848.4|0
1630502580000|2021-09-01 13:23:00||849.1||849.1||849.1||849|0
1630502590000|2021-09-01 13:23:10|849.1|849|849.2|849|849.2|849|849.1|849|0
1630502600000|2021-09-01 13:23:20|849.1||849.1||849.1||849.1||0
1630502610000|2021-09-01 13:23:30|849.2|848.8|849.1|848.8|849.3|848.8|849.1|848.7|0
1630502620000|2021-09-01 13:23:40|849|848.9|849.2|848.8|849.2|848.9|849|848.8|0
1630502630000|2021-09-01 13:23:50|849.1|848.7|849.5|849.2|849.5|849.2|848.9|848.7|0
1630502640000|2021-09-01 13:24:00|849.6|849.1|849.5|849.3|849.6|849.3|849.5|849.1|0
1630502650000|2021-09-01 13:24:10|849.6||849.6||849.6||849.6||0
1630502660000|2021-09-01 13:24:20|849.5||849.5||849.5||849.4||0
1630502670000|2021-09-01 13:24:30|849.4||849.5||849.5||849.4||0
1630502700000|2021-09-01 13:25:00|849.6|849.4|851.1|850.4|851.2|850.4|849.6|849.3|0
1630502710000|2021-09-01 13:25:10|851|850.2|850.8|850.3|851|850.3|850.8|850.2|0
1630502720000|2021-09-01 13:25:20|850.9|850.2|850.6|850|851|850.2|850.6|850|0
1630502730000|2021-09-01 13:25:30|850.5|849.9|850.3|849.9|850.5|850|850.2|849.7|0
1630502750000|2021-09-01 13:25:50|850.2|849.7|849.9|849.5|850.2|849.7|849.9|849.5|0
1630502760000|2021-09-01 13:26:00|850|849.6|850.3|850.1|850.3|850.2|850|849.6|0
1630502770000|2021-09-01 13:26:10||850.2||849.8||850.2||849.8|0
1630502780000|2021-09-01 13:26:20||850||850.1||850.1||850|0
1630502790000|2021-09-01 13:26:30|850.2||850.3||850.3||850.2||0
1630502800000|2021-09-01 13:26:40|850.4|850.2|850.7|850.2|850.8|850.7|850.4|850.1|0
1630502810000|2021-09-01 13:26:50|850.6|850.1|850.5|850.1|850.6|850.1|850.4|850.1|0
1630502820000|2021-09-01 13:27:00|850.4||850.4||850.5||850.4||0
1630502850000|2021-09-01 13:27:30|850.5|850.2|850.5|850.2|850.8|850.6|850.5|850.2|0
1630502860000|2021-09-01 13:27:40|850.6|850.5|850.6|850.2|850.7|850.5|850.5|850.2|0
1630502870000|2021-09-01 13:27:50|850.5||850.6||850.6||850.5||0
1630502880000|2021-09-01 13:28:00|850.5||850.6||850.6||850.5||0
1630502890000|2021-09-01 13:28:10||850.3||850.2||850.3||850.2|0
1630502900000|2021-09-01 13:28:20|850.5|850.3|850.6|850.2|850.6|850.3|850.5|850.2|0
1630502910000|2021-09-01 13:28:30|850.7|850.3|850.6|850.3|850.7|850.3|850.6|850.2|0
1630502920000|2021-09-01 13:28:40|850.7|850.2|850.5|850.2|850.7|850.2|850.5|850.2|0
1630502930000|2021-09-01 13:28:50|850.4||850.4||850.4||850.4||0
1630502940000|2021-09-01 13:29:00|850.3|850|850|849.5|850.3|850|849.8|849.4|0
1630502960000|2021-09-01 13:29:20|849.9|849.4|851.4|850.9|851.4|850.9|849.8|849.4|0
1630502970000|2021-09-01 13:29:30|851.3|850.8|851.9|851.3|851.9|851.3|851.1|850.8|0
1630502980000|2021-09-01 13:29:40|852|851.4|852|851.6|852.4|852.3|852|851.4|0
1630502990000|2021-09-01 13:29:50|852.1|851.7|852|851.5|852.5|851.9|852|851.5|0
1630503000000|2021-09-01 13:30:00|851.9|851.3|851.7|851|851.9|851.3|851.7|850.6|0
1630503010000|2021-09-01 13:30:10|851.6|851.2|851.6|851|851.6|851.2|851.6|850.8|0
1630503030000|2021-09-01 13:30:30|851.4||851.6||851.6||851.4||0
1630503040000|2021-09-01 13:30:40|851.4|850.8|851.1|850.7|851.4|850.8|851.1|850.6|0
1630503050000|2021-09-01 13:30:50|851.2||851||851.2||851||0
1630503060000|2021-09-01 13:31:00|851.1|850.8|852.8|852.5|853|852.5|851.1|850.8|0
1630503070000|2021-09-01 13:31:10|852.9|852.6|852.5|851.9|853|852.6|852.5|851.8|0
1630503090000|2021-09-01 13:31:30|852.4|851.8|852.4|851.7|852.4|852|852.3|851.7|0
1630503100000|2021-09-01 13:31:40|852.5|851.8|851.5|851|852.5|852|851.5|851|0
1630503110000|2021-09-01 13:31:50|851.4|850.8|851.2|850.6|851.4|850.8|851.2|850.4|0
1630503120000|2021-09-01 13:32:00|851.1|850.4|851.2|850.5|851.2|850.5|851.1|850.4|0
1630503130000|2021-09-01 13:32:10|851.1|850.3|850.4|850|851.1|850.3|850.4|850|0
1630503140000|2021-09-01 13:32:20|850.3|849.8|850|849.6|850.3|849.8|850|849.6|0
1630503150000|2021-09-01 13:32:30|850.2|849.7|850|849.2|850.2|850|849.7|849.1|0
1630503170000|2021-09-01 13:32:50|850.1|849.4|850.8|850.2|850.8|850.3|850.1|849.4|0
1630503180000|2021-09-01 13:33:00|850.9|850.1|850.2|849.5|851.1|850.1|850.1|849.5|0
1630503190000|2021-09-01 13:33:10||849.6||849.9||849.9||849.6|0
1630503200000|2021-09-01 13:33:20||849.8||849.5||849.8||849.5|0
1630503210000|2021-09-01 13:33:30|850.1|849.6|850.1|849.5|850.2|849.8|850.1|849.5|0
1630503230000|2021-09-01 13:33:50|850.2|849.8|850.1|849.8|850.6|850.1|850.1|849.8|0
1630503240000|2021-09-01 13:34:00|850|849.6|849.7|849.2|850|849.6|849.7|849.2|0
1630503250000|2021-09-01 13:34:10|849.6|849|849.4|848.8|849.7|849.1|849.3|848.7|0
1630503260000|2021-09-01 13:34:20|849.3||849.3||849.4||849.3||0
1630503290000|2021-09-01 13:34:50|849.4|848.9|849.9|849.5|850.2|849.5|849.4|848.9|0
1630503300000|2021-09-01 13:35:00|849.8|849.4|849.8|849.2|849.8|849.4|849.8|849.2|0
1630503310000|2021-09-01 13:35:10||849.3||849.3||849.3||849.3|0
1630503330000|2021-09-01 13:35:30||849.2||849.4||849.4||849.2|0
1630503350000|2021-09-01 13:35:50||849.5||849.5||849.6||849.5|0
1630503360000|2021-09-01 13:36:00|849.7|849.4|849.7|849.4|849.8|849.4|849.6|849.4|0
1630503370000|2021-09-01 13:36:10|849.6||849.6||849.6||849.6||0
1630503380000|2021-09-01 13:36:20|849.8|849.3|849.4|848.7|849.8|849.3|849.3|848.6|0
1630503390000|2021-09-01 13:36:30|849.5|848.8|850|849.6|850.2|849.8|849.5|848.8|0
1630503400000|2021-09-01 13:36:40|850.2|849.7|850.1|849.6|850.2|850|850.1|849.4|0
1630503420000|2021-09-01 13:37:00||849.5||849.4||849.5||849.4|0
1630503430000|2021-09-01 13:37:10|850|849.2|849.5|849.1|850|849.2|849.5|849.1|0
1630503440000|2021-09-01 13:37:20|849.7||849.7||849.7||849.7||0
1630503450000|2021-09-01 13:37:30|849.8|849.2|850|849.2|850|849.2|849.8|849.2|0
1630503460000|2021-09-01 13:37:40|849.8||850||850||849.8||0
1630503470000|2021-09-01 13:37:50|849.8||849.8||849.8||849.8||0
1630503480000|2021-09-01 13:38:00|849.9|849.3|851.2|850.6|851.2|850.6|849.9|849.3|0
1630503490000|2021-09-01 13:38:10|851.3||851.4||851.4||851.3||0
1630503500000|2021-09-01 13:38:20|851.3||851.3||851.3||851.3||0
1630503530000|2021-09-01 13:38:50|851.4|850.7|852|851.5|852|851.5|851.4|850.7|0
1630503540000|2021-09-01 13:39:00|852.2|851.6|852.2|851.3|852.3|851.8|852.2|851.3|0
1630503550000|2021-09-01 13:39:10|852.1|851.4|851.9|851.3|852.1|852|851.9|851.3|0
1630503560000|2021-09-01 13:39:20|851.8|851.2|851.9|851.6|852.2|851.6|851.6|851.1|0
1630503570000|2021-09-01 13:39:30|851.8|851.3|851.7|851.1|851.8|851.3|851.5|851.1|0
1630503580000|2021-09-01 13:39:40|851.8|851.2|851.7|851.1|851.8|851.2|851.7|851.1|0
1630503590000|2021-09-01 13:39:50|851.8|851.2|851.8|851.1|851.9|851.2|851.8|851.1|0
1630503600000|2021-09-01 13:40:00|851.7|851.2|851.4|851.2|851.7|851.2|851.4|851.2|0
1630503610000|2021-09-01 13:40:10|851.3|851.1|851|850.4|851.5|851.1|850.9|850.4|0
1630503620000|2021-09-01 13:40:20|850.9|850.3|850.9|850.3|850.9|850.3|850.9|850.3|0
1630503630000|2021-09-01 13:40:30|850.8|850.2|850.7|850|850.9|850.3|850.7|850|0
1630503650000|2021-09-01 13:40:50|850.8|850.2|850.8|850.3|850.8|850.3|850.8|850.2|0
1630503660000|2021-09-01 13:41:00|850.7|850.2|850.7|850|850.7|850.2|850.7|850|0
1630503670000|2021-09-01 13:41:10|850.6|850.4|850.7|850.3|850.7|850.4|850.6|850|0
1630503680000|2021-09-01 13:41:20|850.6|850.4|850.6|850.2|850.7|850.4|850.6|850|0
1630503690000|2021-09-01 13:41:30||850.3||850.3||850.3||850.2|0
1630503700000|2021-09-01 13:41:40|850.8|850.4|850.8|850.4|851.4|850.9|850.8|850.4|0
1630503710000|2021-09-01 13:41:50|850.7||850.7||850.7||850.7||0
1630503720000|2021-09-01 13:42:00|850.6|850.2|850.5|850|850.6|850.2|850.3|850|0
1630503730000|2021-09-01 13:42:10|850.6|850.1|850.5|850|850.7|850.1|850.5|850|0
1630503740000|2021-09-01 13:42:20||850.1||850.1||850.1||850.1|0
1630503750000|2021-09-01 13:42:30|850.4|850|850.2|850|850.4|850|850.2|850|0
1630503760000|2021-09-01 13:42:40|850.3|850.1|850.4|850|850.5|850.2|850.3|850|0
1630503780000|2021-09-01 13:43:00|850.2|849.9|850.1|849.6|850.2|849.9|850.1|849.6|0
1630503810000|2021-09-01 13:43:30|850|849.4|849.5|849|850|849.4|849.3|848.8|0
1630503840000|2021-09-01 13:44:00||849.1||849.1||849.1||849.1|0
1630503860000|2021-09-01 13:44:20|849.6|849.3|849.6|849.3|850|849.6|849.6|849.3|0
1630503870000|2021-09-01 13:44:30|849.5|849.1|849.5|849.1|849.5|849.1|849.5|849.1|0
1630503890000|2021-09-01 13:44:50|849.4||849.5||849.5||849.4||0
1630503900000|2021-09-01 13:45:00|849.4||849.4||849.4||849.4||0
1630503930000|2021-09-01 13:45:30|849.3|849|848.9|848.3|849.4|849|848.9|848.3|0
1630503950000|2021-09-01 13:45:50|848.8||848.7||848.8||848.7||0
1630503960000|2021-09-01 13:46:00|848.8|848.2|848.3|847.7|848.8|848.3|848|847.4|0
1630503970000|2021-09-01 13:46:10|848.2||848.1||848.2||848.1||0
1630503980000|2021-09-01 13:46:20||847.9||847.9||847.9||847.9|0
1630503990000|2021-09-01 13:46:30|848||848||848||848||0
1630504010000|2021-09-01 13:46:50|847.9|847.7|847.9|847.4|848|847.7|847.9|847.2|0
1630504020000|2021-09-01 13:47:00|848|847.6|848.7|848.2|848.7|848.3|848|847.6|0
1630504030000|2021-09-01 13:47:10|848.6|848|848.6|847.9|848.6|848|848.6|847.9|0
1630504050000|2021-09-01 13:47:30|848.5||848.5||848.5||848.5||0
1630504060000|2021-09-01 13:47:40|848.3|847.8|848.3|847.7|848.3|847.9|848.3|847.7|0
1630504070000|2021-09-01 13:47:50|848.5|847.9|848.5|847.9|848.5|847.9|848.5|847.9|0
1630504080000|2021-09-01 13:48:00|848.4|848|848.6|848|848.6|848.2|848.4|848|0
1630504090000|2021-09-01 13:48:10|848.8|848.2|849.2|848.7|849.2|848.7|848.6|848.2|0
1630504110000|2021-09-01 13:48:30|849|848.6|849|848.4|849|848.6|849|848.4|0
1630504130000|2021-09-01 13:48:50||848.5||848.5||848.5||848.5|0
1630504140000|2021-09-01 13:49:00|849.1|848.6|849.1|848.5|849.2|848.9|849|848.5|0
1630504150000|2021-09-01 13:49:10|849.2|848.6|849.2|848.5|849.3|848.8|849.1|848.5|0
1630504160000|2021-09-01 13:49:20|849.3|848.6|849.5|848.8|849.5|848.8|849.3|848.6|0
1630504170000|2021-09-01 13:49:30|849.4||849.4||849.4||849.4||0
1630504180000|2021-09-01 13:49:40|849.5|848.9|849.3|848.9|849.5|849.1|849.1|848.8|0
1630504190000|2021-09-01 13:49:50|849.2|849|849.3|849|849.3|849|849.2|849|0
1630504200000|2021-09-01 13:50:00|849.2|848.9|849.3|848.9|849.3|848.9|849.2|848.9|0
1630504210000|2021-09-01 13:50:10|849.4|849|849.6|849.3|849.6|849.5|849.4|849|0
1630504220000|2021-09-01 13:50:20|849.5|849.2|849.1|848.5|849.6|849.2|849|848.5|0
1630504230000|2021-09-01 13:50:30|849|848.6|849|848.6|849|848.8|848.8|848.6|0
1630504240000|2021-09-01 13:50:40|848.9|848.5|848.6|848.2|849|848.5|848.6|848.2|0
1630504250000|2021-09-01 13:50:50|848.7|848.3|848.8|848.4|848.9|848.6|848.7|848.3|0
1630504260000|2021-09-01 13:51:00|848.9|848.5|848.7|848.2|848.9|848.5|848.7|848.2|0
1630504270000|2021-09-01 13:51:10|848.6|848.1|848.5|847.8|848.6|848.2|848.5|847.8|0
1630504280000|2021-09-01 13:51:20|848.4|847.7|848|847.4|848.4|847.7|847.9|847.4|0
1630504290000|2021-09-01 13:51:30||847.5||847.4||847.5||847.4|0
1630504300000|2021-09-01 13:51:40||847.5||847.5||847.5||847.5|0
1630504320000|2021-09-01 13:52:00|847.9|847.4|847.7|847.3|847.9|847.4|847.6|847|0
1630504330000|2021-09-01 13:52:10|847.6|847.4|847.6|847.3|847.6|847.4|847.6|847.3|0
1630504340000|2021-09-01 13:52:20|847.7|847.4|847.8|847.4|847.8|847.6|847.7|847.4|0
1630504350000|2021-09-01 13:52:30|847.7||847.7||847.8||847.7||0
1630504360000|2021-09-01 13:52:40|847.6|847.3|847.5|847|847.7|847.3|847.5|847|0
1630504390000|2021-09-01 13:53:10||847.1||847.1||847.1||847.1|0
1630504400000|2021-09-01 13:53:20|847.4|847|847.4|847|847.4|847|847.4|847|0
1630504410000|2021-09-01 13:53:30|847.3|846.9|846.6|846.4|847.3|846.9|846.6|846.4|0
1630504420000|2021-09-01 13:53:40|846.5|846.3|846.7|846.5|847|846.6|846.5|846.2|0
1630504430000|2021-09-01 13:53:50|846.8|846.6|847.2|846.8|847.2|846.8|846.8|846.5|0
1630504440000|2021-09-01 13:54:00|847.4|846.9|847.4|847.2|847.4|847.2|847.4|846.9|0
1630504450000|2021-09-01 13:54:10|847.3|847.1|847.3|847.1|847.3|847.2|847.3|847.1|0
1630504460000|2021-09-01 13:54:20|847.2|846.9|847.1|846.7|847.2|846.9|847.1|846.7|0
1630504470000|2021-09-01 13:54:30|847.3|846.8|847.3|846.8|847.3|847|847.3|846.8|0
1630504480000|2021-09-01 13:54:40|847.2|846.7|847.1|846.6|847.2|846.7|847.1|846.6|0
1630504490000|2021-09-01 13:54:50|847||846.9||847||846.9||0
1630504520000|2021-09-01 13:55:20|846.8|846.5|846.8|846.5|846.8|846.5|846.7|846.5|0
1630504530000|2021-09-01 13:55:30|846.7||846.6||846.7||846.6||0
1630504560000|2021-09-01 13:56:00|846.5|846.4|846.4|846|846.5|846.4|846.3|846|0
1630504570000|2021-09-01 13:56:10|846.3|845.9|846.1|845.8|846.3|845.9|846.1|845.6|0
1630504580000|2021-09-01 13:56:20|846.3|845.9|846.3|845.9|846.3|846.1|846.2|845.7|0
1630504590000|2021-09-01 13:56:30||846||845.9||846||845.9|0
1630504600000|2021-09-01 13:56:40|846.4|846|847.2|846.6|847.2|846.7|846.3|846|0
1630504610000|2021-09-01 13:56:50||846.7||846.7||846.7||846.7|0
1630504620000|2021-09-01 13:57:00|847.1|846.6|846.6|846.1|847.1|846.6|846.6|846.1|0
1630504640000|2021-09-01 13:57:20|846.5|845.9|846.3|845.7|846.5|845.9|846.3|845.7|0
1630504650000|2021-09-01 13:57:30||845.8||845.8||845.8||845.8|0
1630504660000|2021-09-01 13:57:40|846.2|845.7|846.2|845.7|846.2|845.7|846.2|845.7|0
1630504690000|2021-09-01 13:58:10||846||846||846||846|0
1630504710000|2021-09-01 13:58:30|846.1||846.2||846.2||846.1||0
1630504730000|2021-09-01 13:58:50|846.1|845.8|846.1|845.7|846.1|845.8|846.1|845.7|0
1630504740000|2021-09-01 13:59:00|846||846||846||846||0
1630504750000|2021-09-01 13:59:10|846.1|845.8|846.3|845.9|846.3|846|846.1|845.8|0
1630504760000|2021-09-01 13:59:20|846.4|846|846.3|845.8|846.4|846.1|846.3|845.8|0
1630504770000|2021-09-01 13:59:30|846.4|845.9|846.9|846.4|846.9|846.4|846.4|845.9|0
1630504790000|2021-09-01 13:59:50|847.1|846.5|847.4|847.1|847.4|847.1|847.1|846.5|0
1630504800000|2021-09-01 14:00:00|847.6|847.2|847.7|846.8|847.8|847.4|847.4|846.8|0
1630504820000|2021-09-01 14:00:20|847.5|846.7|847.3|846.8|847.5|846.8|847.3|846.7|0
1630504830000|2021-09-01 14:00:30|847.2|846.7|847.1|846.6|847.3|846.9|847|846.5|0
1630504840000|2021-09-01 14:00:40|847.3|846.7|847.5|847|847.5|847.2|847.3|846.7|0
1630504860000|2021-09-01 14:01:00|847.7|847.1|848.3|847.7|848.3|847.7|847.5|847.1|0
1630504870000|2021-09-01 14:01:10|848.2|847.5|848.1|847.3|848.2|847.5|847.8|847.2|0
1630504890000|2021-09-01 14:01:30|847.8|847.2|847.8|847.3|847.8|847.3|847.7|847.2|0
1630504900000|2021-09-01 14:01:40|847.9|847.4|847.9|847.6|847.9|847.6|847.9|847.4|0
1630504910000|2021-09-01 14:01:50|848|847.8|848.5|847.8|848.5|847.9|848|847.5|0
1630504920000|2021-09-01 14:02:00|848.2|847.9|847.7|847.1|848.2|847.9|847.7|846.9|0
1630504930000|2021-09-01 14:02:10||847||847||847||847|0
1630504940000|2021-09-01 14:02:20|847.9|847.1|847.9|847.1|848|847.1|847.8|847.1|0
1630504950000|2021-09-01 14:02:30|847.8||847.8||847.8||847.8||0
1630504960000|2021-09-01 14:02:40|847.9|847.2|848.8|848.3|848.9|848.8|847.9|847.2|0
1630504980000|2021-09-01 14:03:00|848.7|848.2|849.7|849.2|849.7|849.2|848.7|848.2|0
1630504990000|2021-09-01 14:03:10|849.6|849|849.6|848.8|849.6|849|849.6|848.7|0
1630505000000|2021-09-01 14:03:20|849.5|848.7|848.8|848.1|849.6|848.7|848.8|848.1|0
1630505010000|2021-09-01 14:03:30|848.7|848|848.2|847.7|848.7|848|848.2|847.4|0
1630505020000|2021-09-01 14:03:40|848.3|847.8|848.6|848.1|848.7|848.5|848.3|847.8|0
1630505070000|2021-09-01 14:04:30|848.5|848.2|848.4|848.1|848.6|848.2|848.4|848.1|0
1630505090000|2021-09-01 14:04:50|848.3|847.9|848.3|847.8|848.5|847.9|848.1|847.8|0
1630505100000|2021-09-01 14:05:00|848.2|847.7|847.9|847.4|848.3|847.7|847.9|847.4|0
1630505110000|2021-09-01 14:05:10|848.1|848|848.5|848.2|848.6|848.4|848.1|848|0
1630505120000|2021-09-01 14:05:20|848.4||848.6||848.6||848.4||0
1630505130000|2021-09-01 14:05:30|848.5||848.4||848.5||848.4||0
1630505140000|2021-09-01 14:05:40|848.3|848|848.3|848|848.5|848.1|848.1|848|0
1630505150000|2021-09-01 14:05:50|848.4|848.1|849.1|848.5|849.4|848.6|848.3|848|0
1630505160000|2021-09-01 14:06:00|848.8|848.4|848.8|848.3|848.8|848.4|848.8|848.2|0
1630505180000|2021-09-01 14:06:20||848.2||848.4||848.4||848.2|0
1630505190000|2021-09-01 14:06:30|848.7|848.3|848.4|848|848.7|848.3|848.4|848|0
1630505210000|2021-09-01 14:06:50|848.3|848.1|848.4|848|848.4|848.1|848.1|848|0
1630505230000|2021-09-01 14:07:10|848.5|848.1|848.7|848.5|848.7|848.5|848.4|848|0
1630505240000|2021-09-01 14:07:20|848.6|848.6|848.9|848.5|849.4|848.7|848.6|848.5|0
1630505250000|2021-09-01 14:07:30|848.8|848.3|848.7|848.1|848.9|848.3|848.6|848.1|0
1630505280000|2021-09-01 14:08:00|848.6||848.6||848.6||848.6||0
1630505290000|2021-09-01 14:08:10||848||848.1||848.1||848|0
1630505310000|2021-09-01 14:08:30|848.5|848.2|848.5|848|848.6|848.3|848.5|848|0
1630505320000|2021-09-01 14:08:40||848.1||848.1||848.1||848.1|0
1630505330000|2021-09-01 14:08:50|848.4|848|848.3|848|848.4|848|848.2|848|0
1630505340000|2021-09-01 14:09:00|848.2||848.1||848.2||848.1||0
1630505360000|2021-09-01 14:09:20|848|847.9|848.1|847.9|848.1|847.9|848|847.8|0
1630505370000|2021-09-01 14:09:30|848|847.8|847.9|847.6|848|847.8|847.9|847.6|0
1630505380000|2021-09-01 14:09:40|847.8||847.8||847.8||847.8||0
1630505390000|2021-09-01 14:09:50|848|847.7|848.2|847.9|848.2|848.1|848|847.7|0
1630505400000|2021-09-01 14:10:00|848.3|848|848.2|847.8|848.3|848.1|848.1|847.7|0
1630505410000|2021-09-01 14:10:10||847.9||847.9||847.9||847.9|0
1630505420000|2021-09-01 14:10:20||847.8||847.9||847.9||847.8|0
1630505430000|2021-09-01 14:10:30|848.3|848|848.6|848.1|848.9|848.4|848.3|848|0
1630505450000|2021-09-01 14:10:50||848||847.9||848||847.9|0
1630505480000|2021-09-01 14:11:20||848||848||848||848|0
1630505490000|2021-09-01 14:11:30|848.5|847.9|848.3|847.9|848.5|848.1|848.3|847.9|0
1630505500000|2021-09-01 14:11:40|848.2|848|848.1|847.9|848.2|848|848.1|847.9|0
1630505510000|2021-09-01 14:11:50|848.2|848|848.2|848|848.2|848|848.2|848|0
1630505520000|2021-09-01 14:12:00|848.1|847.9|847.4|846.9|848.1|847.9|847.4|846.9|0
1630505530000|2021-09-01 14:12:10|847.3|846.8|847.1|846.8|847.3|846.8|847.1|846.8|0
1630505540000|2021-09-01 14:12:20|847.3|846.9|847.3|847|847.3|847|847.3|846.9|0
1630505550000|2021-09-01 14:12:30|847.2|847.1|847.2|846.7|847.2|847.2|847|846.7|0
1630505560000|2021-09-01 14:12:40|847.1|846.6|846.9|846.4|847.1|846.6|846.8|846.4|0
1630505580000|2021-09-01 14:13:00||846.5||846.5||846.5||846.5|0
1630505590000|2021-09-01 14:13:10|847|846.6|847|846.5|847.1|846.9|847|846.5|0
1630505600000|2021-09-01 14:13:20|846.9|846.3|846.6|846.3|846.9|846.3|846.6|846.3|0
1630505610000|2021-09-01 14:13:30|846.5|846.2|846.3|846|846.5|846.2|846.3|846|0
1630505620000|2021-09-01 14:13:40|846.4|846.1|846.4|846.1|846.4|846.2|846.3|846.1|0
1630505630000|2021-09-01 14:13:50||846||846||846||846|0
1630505640000|2021-09-01 14:14:00|846.6|846.1|846.8|846.3|846.8|846.6|846.6|846.1|0
1630505660000|2021-09-01 14:14:20|846.7|846.4|846.6|846.4|846.7|846.4|846.6|846.4|0
1630505670000|2021-09-01 14:14:30||846.3||846.3||846.3||846.3|0
1630505680000|2021-09-01 14:14:40|846.7|846.4|846.7|846.4|846.7|846.5|846.7|846.4|0
1630505690000|2021-09-01 14:14:50|846.6|846.3|846.5|846.2|846.6|846.3|846.5|846.1|0
1630505700000|2021-09-01 14:15:00|846.4|846.1|846.4|846.1|846.4|846.2|846.4|846|0
1630505710000|2021-09-01 14:15:10||846||846||846.1||846|0
1630505720000|2021-09-01 14:15:20|846.3||846.3||846.4||846.3||0
1630505730000|2021-09-01 14:15:30|846.4|846.1|846.6|846.4|846.6|846.4|846.4|846.1|0
1630505740000|2021-09-01 14:15:40|846.7|846.5|846.8|846.7|846.8|846.7|846.7|846.4|0
1630505750000|2021-09-01 14:15:50|846.7|846.6|846.7|846.3|846.7|846.6|846.7|846.3|0
1630505760000|2021-09-01 14:16:00||846.4||846.5||846.5||846.3|0
1630505770000|2021-09-01 14:16:10|846.8|846.6|846.8|846.7|846.8|846.7|846.8|846.6|0
1630505780000|2021-09-01 14:16:20|847|846.8|847|846.7|847.3|847|846.8|846.5|0
1630505810000|2021-09-01 14:16:50|846.9||847||847||846.9||0
1630505820000|2021-09-01 14:17:00|846.9|846.8|847|846.8|847|846.8|846.9|846.8|0
1630505830000|2021-09-01 14:17:10|847.2|846.9|847.1|846.7|847.3|847|847.1|846.7|0
1630505840000|2021-09-01 14:17:20||846.8||846.8||846.8||846.8|0
1630505850000|2021-09-01 14:17:30|847|846.7|847.1|846.8|847.1|846.8|847|846.7|0
1630505860000|2021-09-01 14:17:40|847.3|846.9|847.4|847.1|847.4|847.3|847.1|846.9|0
1630505870000|2021-09-01 14:17:50||847.2||847.1||847.2||847|0
1630505880000|2021-09-01 14:18:00|847.6|847|847.3|847|847.6|847.4|847.2|847|0
1630505890000|2021-09-01 14:18:10|847.2|846.9|847.3|846.8|847.3|846.9|847.1|846.7|0
1630505900000|2021-09-01 14:18:20|847.8|846.9|847.4|846.9|847.8|847.7|847.4|846.9|0
1630505910000|2021-09-01 14:18:30|847.3|846.8|847.1|846.7|847.3|847.2|847.1|846.7|0
1630505920000|2021-09-01 14:18:40|847.4|846.8|847.4|846.9|847.4|847.1|847.3|846.8|0
1630505930000|2021-09-01 14:18:50|847.5|847|847.5|847|847.5|847.4|847.4|847|0
1630505940000|2021-09-01 14:19:00|847.4||847.4||847.4||847.4||0
1630505950000|2021-09-01 14:19:10|847.3|846.9|847|846.5|847.4|847.1|846.8|846.4|0
1630505960000|2021-09-01 14:19:20|847.2|846.6|847.2|846.6|847.2|846.7|847.2|846.6|0
1630505980000|2021-09-01 14:19:40|847|846.5|846.9|846.5|847|846.6|846.9|846.5|0
1630505990000|2021-09-01 14:19:50||846.6||846.4||846.6||846.4|0
1630506000000|2021-09-01 14:20:00|846.8|846.3|846.8|846.6|846.8|846.6|846.8|846.3|0
1630506010000|2021-09-01 14:20:10|846.7|846.4|846.5|846.1|846.7|846.4|846.4|846.1|0
1630506020000|2021-09-01 14:20:20|846.4|846|846.5|846.1|846.5|846.1|846.4|846|0
1630506030000|2021-09-01 14:20:30||846.2||846.2||846.2||846.2|0
1630506040000|2021-09-01 14:20:40|846.6|846.3|846.5|846.2|846.6|846.5|846.5|846.2|0
1630506050000|2021-09-01 14:20:50|846.4|846.1|846.4|846.2|846.5|846.3|846.4|846|0
1630506060000|2021-09-01 14:21:00|846.5|846.3|846.8|846.3|846.9|846.6|846.5|846.2|0
1630506070000|2021-09-01 14:21:10||846.4||846.4||846.4||846.4|0
1630506080000|2021-09-01 14:21:20|846.7|846.3|846.7|846.3|846.8|846.3|846.6|846.3|0
1630506090000|2021-09-01 14:21:30|846.8|846.4|846.8|846.4|846.8|846.4|846.8|846.4|0
1630506100000|2021-09-01 14:21:40|846.7|846.5|846.7|846.4|846.8|846.5|846.7|846.2|0
1630506110000|2021-09-01 14:21:50|847.3|846.5|847.2|846.8|847.3|846.8|847.2|846.4|0
1630506120000|2021-09-01 14:22:00||846.9||846.9||846.9||846.9|0
1630506130000|2021-09-01 14:22:10||846.8||846.8||846.8||846.8|0
1630506140000|2021-09-01 14:22:20||846.9||846.8||846.9||846.8|0
1630506160000|2021-09-01 14:22:40|847.3|846.9|847.7|847.1|847.7|847.2|847.3|846.9|0
1630506170000|2021-09-01 14:22:50|847.8|847.2|848.3|847.8|848.3|848|847.8|847.2|0
1630506180000|2021-09-01 14:23:00||847.9||848.1||848.1||847.9|0
1630506190000|2021-09-01 14:23:10||848||848.1||848.1||847.9|0
1630506200000|2021-09-01 14:23:20|848.6|848.2|848.8|848.2|848.9|848.4|848.3|848.1|0
1630506220000|2021-09-01 14:23:40|848.9|848.5|848.8|848.5|848.9|848.6|848.8|848.5|0
1630506230000|2021-09-01 14:23:50|848.7|848.6|849.3|848.8|849.4|848.9|848.7|848.6|0
1630506240000|2021-09-01 14:24:00|849.4||849.5||849.5||849.4||0
1630506250000|2021-09-01 14:24:10|849.4|848.7|849.2|848.6|849.4|848.7|849.2|848.5|0
1630506260000|2021-09-01 14:24:20||848.5||848.5||848.5||848.5|0
1630506270000|2021-09-01 14:24:30|849.1||848.9||849.1||848.9||0
1630506280000|2021-09-01 14:24:40|848.8|848.3|848.3|847.7|848.8|848.3|848.3|847.6|0
1630506290000|2021-09-01 14:24:50||847.6||847.6||847.6||847.6|0
1630506300000|2021-09-01 14:25:00|848.2|847.9|848.1|847.6|848.2|847.9|847.9|847.6|0
1630506310000|2021-09-01 14:25:10|848|847.7|848|847.7|848.2|847.9|848|847.7|0
1630506320000|2021-09-01 14:25:20|848.1|847.8|848.2|847.7|848.2|848|848.1|847.6|0
1630506330000|2021-09-01 14:25:30|848.1||848.2||848.2||848.1||0
1630506340000|2021-09-01 14:25:40|848.1||848.1||848.1||848.1||0
1630506350000|2021-09-01 14:25:50|848|847.6|847.9|847.7|848.1|847.7|847.9|847.6|0
1630506360000|2021-09-01 14:26:00||847.6||847.6||847.7||847.6|0
1630506370000|2021-09-01 14:26:10|847.8|847.5|847.7|847.5|847.9|847.6|847.7|847.5|0
1630506380000|2021-09-01 14:26:20|847.8|847.6|847.8|847.5|847.8|847.6|847.8|847.5|0
1630506400000|2021-09-01 14:26:40||847.6||847.6||847.6||847.5|0
1630506410000|2021-09-01 14:26:50||847.5||847.5||847.5||847.5|0
1630506420000|2021-09-01 14:27:00|847.9|847.6|848.4|847.8|848.5|848.1|847.9|847.6|0
1630506430000|2021-09-01 14:27:10||847.9||847.9||848||847.9|0
1630506450000|2021-09-01 14:27:30|848.3|847.8|848.1|847.7|848.3|847.8|848|847.7|0
1630506470000|2021-09-01 14:27:50|848|847.8|848|847.7|848|847.8|848|847.7|0
1630506480000|2021-09-01 14:28:00|848.1|847.8|848.5|848|848.5|848|848.1|847.8|0
1630506490000|2021-09-01 14:28:10||847.9||847.9||847.9||847.8|0
1630506500000|2021-09-01 14:28:20||848.1||848.1||848.1||848.1|0
1630506510000|2021-09-01 14:28:30|848.6|848.2|848.8|848.5|848.9|848.6|848.6|848.2|0
1630506520000|2021-09-01 14:28:40|848.7|848.4|848.7|848.2|848.7|848.4|848.7|848.2|0
1630506530000|2021-09-01 14:28:50|848.6|848.1|848.5|848.1|848.6|848.1|848.5|848.1|0
1630506540000|2021-09-01 14:29:00||848.2||848.2||848.2||848.2|0
1630506550000|2021-09-01 14:29:10||848.3||848.3||848.3||848.3|0
1630506560000|2021-09-01 14:29:20||848.2||848.1||848.2||848.1|0
1630506570000|2021-09-01 14:29:30||848.2||848.2||848.2||848.2|0
1630506580000|2021-09-01 14:29:40|848.4||848.4||848.4||848.4||0
1630506590000|2021-09-01 14:29:50|848.3|848|848|847.4|848.3|848|847.9|847.4|0
1630506600000|2021-09-01 14:30:00|848.2|847.6|848.2|847.9|848.2|848|848.2|847.6|0
1630506610000|2021-09-01 14:30:10|848.3|847.8|849|848.4|849|848.6|848.2|847.8|0
1630506630000|2021-09-01 14:30:30|849.2|848.5|849.5|848.8|849.5|849|849.2|848.5|0
1630506640000|2021-09-01 14:30:40|849.4|848.7|849.9|849.5|850.1|849.5|849.2|848.7|0
1630506650000|2021-09-01 14:30:50||849.6||849.5||849.6||849.5|0
1630506660000|2021-09-01 14:31:00|849.8|849.8|850.4|850|850.5|850|849.8|849.5|0
1630506670000|2021-09-01 14:31:10||849.9||849.9||849.9||849.9|0
1630506680000|2021-09-01 14:31:20|850.3|849.7|849.6|848.8|850.3|849.7|849.5|848.8|0
1630506700000|2021-09-01 14:31:40|849.5|848.7|849.4|848.7|849.5|848.7|849.4|848.7|0
1630506720000|2021-09-01 14:32:00|849.5|848.8|849.5|849.3|849.5|849.3|849.2|848.7|0
1630506730000|2021-09-01 14:32:10|849.6|849.4|849.9|849.1|850|849.5|849.6|849.1|0
1630506740000|2021-09-01 14:32:20||849||849||849||849|0
1630506760000|2021-09-01 14:32:40|849.8|848.9|849.4|848.8|849.8|848.9|849.3|848.8|0
1630506770000|2021-09-01 14:32:50||848.7||848.7||848.7||848.6|0
1630506780000|2021-09-01 14:33:00||848.8||848.9||848.9||848.8|0
1630506810000|2021-09-01 14:33:30||849||849||849||849|0
1630506820000|2021-09-01 14:33:40|849.3|849.1|849.4|849.1|849.4|849.1|849.3|849.1|0
1630506830000|2021-09-01 14:33:50|849.3|849|849.1|849|849.3|849|849.1|849|0
1630506840000|2021-09-01 14:34:00|849|848.7|849.4|849|849.4|849|848.8|848.3|0
1630506850000|2021-09-01 14:34:10|849.3|848.9|849.4|848.8|849.4|848.9|849.3|848.8|0
1630506870000|2021-09-01 14:34:30|849.3|848.7|849.4|849.2|849.8|849.5|849.3|848.7|0
1630506880000|2021-09-01 14:34:40||849.1||849.1||849.1||849.1|0
1630506890000|2021-09-01 14:34:50||849.2||849.1||849.2||849.1|0
1630506900000|2021-09-01 14:35:00|849.3||849.4||849.4||849.3||0
1630506910000|2021-09-01 14:35:10|849.2|849|848.9|848.2|849.3|849.1|848.9|848.2|0
1630506930000|2021-09-01 14:35:30||848.3||848.1||848.3||848|0
1630506940000|2021-09-01 14:35:40|848.8|848|848.4|847.9|848.8|848|848.4|847.8|0
1630506950000|2021-09-01 14:35:50|848.5|848.2|848.7|848.2|848.8|848.4|848.5|848.2|0
1630506960000|2021-09-01 14:36:00|848.6||848.6||848.6||848.5||0
1630506970000|2021-09-01 14:36:10|848.5||848.5||848.6||848.3||0
1630506980000|2021-09-01 14:36:20|848.7|848.6|848.7|848.5|848.8|848.6|848.5|848.2|0
1630506990000|2021-09-01 14:36:30|848.8|848.6|849.1|848.9|849.1|848.9|848.7|848.5|0
1630507000000|2021-09-01 14:36:40|849|848.8|848.9|848.7|849|848.8|848.9|848.7|0
1630507010000|2021-09-01 14:36:50|849|848.8|849.4|849|849.4|849.1|849|848.8|0
1630507020000|2021-09-01 14:37:00||849.1||849.2||849.3||849.1|0
1630507030000|2021-09-01 14:37:10|849.3|849|849.3|849.1|849.3|849.2|849.3|849|0
1630507040000|2021-09-01 14:37:20|849.2||849.2||849.2||849.2||0
1630507060000|2021-09-01 14:37:40|849.1|849|849.1|848.5|849.1|849|848.8|848.4|0
1630507090000|2021-09-01 14:38:10|849|848.4|848.9|848.4|849|848.4|848.9|848.4|0
1630507100000|2021-09-01 14:38:20||848.3||848.2||848.3||848.2|0
1630507110000|2021-09-01 14:38:30||848.3||848.2||848.3||848.2|0
1630507120000|2021-09-01 14:38:40|848.8|848.1|848.4|847.7|848.8|848.1|848.4|847.5|0
1630507130000|2021-09-01 14:38:50|848.3|847.6|848|847.5|848.3|847.8|848|847.4|0
1630507140000|2021-09-01 14:39:00|848.1|847.6|848|847.6|848.1|847.8|848|847.6|0
1630507160000|2021-09-01 14:39:20|848.1|847.7|848.1|847.8|848.1|847.8|848|847.6|0
1630507180000|2021-09-01 14:39:40|848.2|847.9|848.1|847.7|848.3|848.1|848.1|847.7|0
1630507190000|2021-09-01 14:39:50|848.3|847.8|848.2|847.9|848.5|848.3|848.2|847.8|0
1630507210000|2021-09-01 14:40:10|848.1|847.8|848.1|847.7|848.1|847.8|848|847.7|0
1630507220000|2021-09-01 14:40:20|848||848||848||848||0
1630507230000|2021-09-01 14:40:30|847.9|847.6|847.6|847.2|847.9|847.6|847.6|847.2|0
1630507240000|2021-09-01 14:40:40||847.3||847.3||847.3||847.3|0
1630507250000|2021-09-01 14:40:50|847.8|847.4|847.5|847.2|847.8|847.6|847.5|847.2|0
1630507260000|2021-09-01 14:41:00|847.6|847.3|847.6|847.3|847.6|847.4|847.6|847.3|0
1630507270000|2021-09-01 14:41:10|847.7|847.4|847.7|847.3|847.8|847.7|847.7|847.3|0
1630507280000|2021-09-01 14:41:20|847.8|847.2|847.7|847.3|847.8|847.3|847.7|847.2|0
1630507290000|2021-09-01 14:41:30|847.6|847.2|847.5|847.2|847.6|847.4|847.5|847.2|0
1630507300000|2021-09-01 14:41:40|847.4|847.1|847.1|846.6|847.4|847.1|847.1|846.6|0
1630507310000|2021-09-01 14:41:50|847||846.9||847||846.9||0
1630507320000|2021-09-01 14:42:00|846.8|846.7|847.3|847|847.4|847|846.8|846.6|0
1630507330000|2021-09-01 14:42:10||847.1||846.9||847.1||846.8|0
1630507340000|2021-09-01 14:42:20||847||847||847||847|0
1630507350000|2021-09-01 14:42:30|847.4|847.1|847.9|847.5|848|847.5|847.4|847.1|0
1630507370000|2021-09-01 14:42:50||847.6||847.7||847.7||847.6|0
1630507380000|2021-09-01 14:43:00|848|847.6|848|847.9|848.1|847.9|848|847.6|0
1630507400000|2021-09-01 14:43:20|847.9|847.8|847.9|847.5|847.9|847.8|847.9|847.5|0
1630507410000|2021-09-01 14:43:30|847.8|847.4|847.5|847.1|847.8|847.4|847.5|847.1|0
1630507430000|2021-09-01 14:43:50|848.4|847.2|848.1|847.6|848.5|847.6|848.1|847.2|0
1630507440000|2021-09-01 14:44:00|848|848|848|847.7|848|848|848|847.6|0
1630507450000|2021-09-01 14:44:10|847.9||847.9||847.9||847.9||0
1630507470000|2021-09-01 14:44:30|848|847.8|848|847.7|848|847.9|848|847.7|0
1630507480000|2021-09-01 14:44:40|848.1|847.8|848|847.7|848.1|847.9|848|847.7|0
1630507490000|2021-09-01 14:44:50|847.8|847.6|847.9|847.5|847.9|847.6|847.7|847.4|0
1630507500000|2021-09-01 14:45:00|847.7|847.4|847.8|847.4|847.9|847.5|847.7|847.4|0
1630507510000|2021-09-01 14:45:10|847.9|847.5|847.9|847.7|847.9|847.7|847.9|847.4|0
1630507520000|2021-09-01 14:45:20|847.8|847.6|847.9|847.5|847.9|847.6|847.8|847.5|0
1630507530000|2021-09-01 14:45:30||847.6||847.6||847.6||847.6|0
1630507540000|2021-09-01 14:45:40|847.8|847.7|847.7|847.4|847.8|847.7|847.7|847.4|0
1630507550000|2021-09-01 14:45:50|847.6|847.3|847.6|847.1|847.7|847.3|847.5|847.1|0
1630507580000|2021-09-01 14:46:20|847.7||847.7||847.7||847.7||0
1630507590000|2021-09-01 14:46:30|847.8|847.7|847.6|847.1|847.8|847.7|847.6|847.1|0
1630507600000|2021-09-01 14:46:40|847.8|847.7|847.9|847.7|847.9|847.8|847.8|847.7|0
1630507650000|2021-09-01 14:47:30|847.8|847.6|847.6|847.5|847.8|847.6|847.5|847.2|0
1630507680000|2021-09-01 14:48:00|847.5|847.3|847.4|847.3|847.6|847.4|847.4|847.3|0
1630507720000|2021-09-01 14:48:40|847.5|847.4|847.6|847.4|847.7|847.5|847.5|847.3|0
1630507740000|2021-09-01 14:49:00||847.3||847.3||847.3||847.3|0
1630507750000|2021-09-01 14:49:10||847.4||847.4||847.4||847.4|0
1630507760000|2021-09-01 14:49:20|847.7|847.5|847.7|847.4|847.9|847.6|847.7|847.4|0
1630507780000|2021-09-01 14:49:40|847.6|847.3|847.3|847.2|847.6|847.3|847.3|847.2|0
1630507790000|2021-09-01 14:49:50|847.2|847.1|847.1|846.8|847.2|847.1|847.1|846.7|0
1630507800000|2021-09-01 14:50:00|847|846.7|847.1|846.6|847.1|846.7|846.9|846.6|0
1630507830000|2021-09-01 14:50:30|847|846.5|846.8|846.4|847|846.5|846.8|846.4|0
1630507840000|2021-09-01 14:50:40|846.9|846.6|846.9|846.8|846.9|846.8|846.9|846.6|0
1630507860000|2021-09-01 14:51:00|847|846.9|847|846.8|847|846.9|847|846.8|0
1630507870000|2021-09-01 14:51:10|846.9||846.9||846.9||846.9||0
1630507910000|2021-09-01 14:51:50|847|846.9|846.9|846.5|847.4|847|846.9|846.4|0
1630507930000|2021-09-01 14:52:10||846.6||846.6||846.6||846.6|0
1630507940000|2021-09-01 14:52:20|846.8|846.5|846.6|846.5|846.8|846.5|846.6|846.5|0
1630507950000|2021-09-01 14:52:30|846.8|846.6|846.8|846.5|846.8|846.6|846.7|846.5|0
1630507960000|2021-09-01 14:52:40|846.9|846.6|846.9|846.7|847.4|847.2|846.8|846.5|0
1630507970000|2021-09-01 14:52:50|846.8|846.6|846.9|846.6|846.9|846.6|846.8|846.5|0
1630507980000|2021-09-01 14:53:00|846.8|846.5|846.6|846.1|846.8|846.5|846.6|846.1|0
1630507990000|2021-09-01 14:53:10||846.2||846.2||846.3||846.2|0
1630508000000|2021-09-01 14:53:20||846.3||846.3||846.3||846.3|0
1630508010000|2021-09-01 14:53:30|846.5|846.2|846.6|846.1|846.6|846.2|846.5|846.1|0
1630508020000|2021-09-01 14:53:40|846.5|846.2|846.6|846.2|846.6|846.2|846.4|846.2|0
1630508030000|2021-09-01 14:53:50||846.1||846.1||846.1||846.1|0
1630508060000|2021-09-01 14:54:20|846.5|846|846.1|845.8|846.5|846|846|845.7|0
1630508080000|2021-09-01 14:54:40||845.9||845.9||845.9||845.9|0
1630508090000|2021-09-01 14:54:50|846.2|846|846.2|846|846.2|846.1|846.2|846|0
1630508100000|2021-09-01 14:55:00|846.3|846.1|846.3|846|846.3|846.2|846.3|846|0
1630508110000|2021-09-01 14:55:10||846.1||846.1||846.1||846.1|0
1630508120000|2021-09-01 14:55:20|846.6|846|846.2|845.7|846.6|846.5|846.1|845.7|0
1630508130000|2021-09-01 14:55:30||845.8||845.9||845.9||845.8|0
1630508140000|2021-09-01 14:55:40|846.3|846|846.3|846.2|846.3|846.2|846.3|846|0
1630508150000|2021-09-01 14:55:50||846.1||846||846.1||845.8|0
1630508160000|2021-09-01 14:56:00||846.1||846||846.1||846|0
1630508180000|2021-09-01 14:56:20||846.1||846.2||846.2||846.1|0
1630508200000|2021-09-01 14:56:40||846.1||846.1||846.1||846.1|0
1630508210000|2021-09-01 14:56:50|846.2|846|846.2|846|846.3|846|846.2|846|0
1630508220000|2021-09-01 14:57:00|846.3|845.9|846|845.7|846.3|845.9|846|845.7|0
1630508230000|2021-09-01 14:57:10|845.9|845.6|845.8|845.6|846|845.7|845.8|845.6|0
1630508260000|2021-09-01 14:57:40||845.7||845.6||845.7||845.6|0
1630508270000|2021-09-01 14:57:50|845.9|845.7|846|845.8|846.3|846|845.9|845.7|0
1630508290000|2021-09-01 14:58:10|846.2|845.9|846.4|845.9|846.4|846|846|845.8|0
1630508310000|2021-09-01 14:58:30||846||846||846||846|0
1630508330000|2021-09-01 14:58:50|846.3||846.2||846.3||846.2||0
1630508340000|2021-09-01 14:59:00|846.1|845.9|846|845.8|846.1|845.9|845.9|845.8|0
1630508360000|2021-09-01 14:59:20|845.9|845.7|845.8|845.5|846|845.7|845.8|845.4|0
1630508370000|2021-09-01 14:59:30|845.7|845.4|845.6|845.3|845.8|845.4|845.6|845.2|0
1630508380000|2021-09-01 14:59:40||845.4||845.5||845.5||845.4|0
1630508390000|2021-09-01 14:59:50|845.7|845.4|845.7|845.5|846|845.6|845.7|845.4|0
1630508400000|2021-09-01 15:00:00||845.6||845.3||845.6||845.3|0
1630508410000|2021-09-01 15:00:10|845.6|845.2|845.6|845.5|845.7|845.5|845.6|845.1|0
1630508460000|2021-09-01 15:01:00|845.5|845.3|845.5|845.4|845.5|845.4|845.5|845.2|0
1630508470000|2021-09-01 15:01:10||845.3||845.2||845.3||845.2|0
1630508480000|2021-09-01 15:01:20|845.6|845.3|846.4|845.9|846.4|846|845.6|845.3|0
1630508490000|2021-09-01 15:01:30|846.3|846|846.1|845.7|846.3|846|846.1|845.7|0
1630508500000|2021-09-01 15:01:40|846||846||846||846||0
1630508520000|2021-09-01 15:02:00|846.1|845.8|846.5|846.3|846.5|846.3|846.1|845.8|0
1630508530000|2021-09-01 15:02:10|846.6|846.4|846.6|846.4|846.6|846.5|846.6|846.4|0
1630508580000|2021-09-01 15:03:00|846.5|846.2|846.2|846.1|846.5|846.2|846.2|845.9|0
1630508590000|2021-09-01 15:03:10|846.3|846|846.3|845.8|846.3|846|846.3|845.8|0
1630508600000|2021-09-01 15:03:20|846.4|845.9|846.3|845.9|846.4|845.9|846.3|845.9|0
1630508610000|2021-09-01 15:03:30||846||846||846||846|0
1630508620000|2021-09-01 15:03:40|846.4|846.1|846.9|846.5|847|846.6|846.4|846.1|0
1630508640000|2021-09-01 15:04:00|847|846.6|847.2|846.8|847.4|847|847|846.6|0
1630508650000|2021-09-01 15:04:10||846.7||846.6||846.7||846.6|0
1630508660000|2021-09-01 15:04:20|847.1|846.5|846.9|846.5|847.1|846.5|846.9|846.5|0
1630508670000|2021-09-01 15:04:30||846.4||846.4||846.5||846.4|0
1630508680000|2021-09-01 15:04:40|846.8|846.8|846.4|845.9|846.8|846.8|846.4|845.9|0
1630508690000|2021-09-01 15:04:50||846||846||846||846|0
1630508700000|2021-09-01 15:05:00|846.3||846.3||846.3||846.2||0
1630508710000|2021-09-01 15:05:10|846.2||846.1||846.2||846.1||0
1630508720000|2021-09-01 15:05:20|846.2||846.1||846.3||846.1||0
1630508770000|2021-09-01 15:06:10|846|845.9|846|845.7|846.1|845.9|846|845.7|0
1630508780000|2021-09-01 15:06:20|845.9|845.6|845.9|845.6|845.9|845.6|845.9|845.5|0
1630508790000|2021-09-01 15:06:30|845.8|845.5|846.1|845.9|846.1|846|845.7|845.3|0
1630508800000|2021-09-01 15:06:40|846.4|846|846.1|845.7|846.4|846.1|846.1|845.6|0
1630508820000|2021-09-01 15:07:00||845.6||845.7||845.7||845.6|0
1630508830000|2021-09-01 15:07:10|846|845.8|846.1|845.8|846.1|845.8|846|845.8|0
1630508840000|2021-09-01 15:07:20|846||846.1||846.1||846||0
1630508860000|2021-09-01 15:07:40|846|845.9|846.6|846.2|846.6|846.2|846|845.8|0
1630508870000|2021-09-01 15:07:50|846.5|846.3|846.6|846.2|846.6|846.4|846.5|846.2|0
1630508880000|2021-09-01 15:08:00|846.5|846.1|846.5|846.2|846.5|846.2|846.5|846|0
1630508910000|2021-09-01 15:08:30|846.6|846.3|847|846.8|847.2|846.8|846.6|846.3|0
1630508950000|2021-09-01 15:09:10|847.1|846.9|847.1|846.8|847.4|847|847.1|846.8|0
1630508960000|2021-09-01 15:09:20|847.2|846.9|847.2|846.9|847.2|847|847.2|846.9|0
1630508970000|2021-09-01 15:09:30|847.1|846.8|847.1|846.8|847.1|846.8|847.1|846.8|0
1630508980000|2021-09-01 15:09:40|847.2|846.9|847.1|846.8|847.2|846.9|847.1|846.8|0
1630508990000|2021-09-01 15:09:50|847.2|846.9|847.2|846.9|847.2|846.9|847.2|846.9|0
1630509000000|2021-09-01 15:10:00|847.1|846.8|847.1|846.8|847.1|846.8|847.1|846.8|0
1630509010000|2021-09-01 15:10:10||846.9||846.8||846.9||846.8|0
1630509020000|2021-09-01 15:10:20|847.2|846.9|847.1|846.8|847.2|846.9|847.1|846.8|0
1630509060000|2021-09-01 15:11:00||846.9||846.9||846.9||846.9|0
1630509070000|2021-09-01 15:11:10|847.2|847|847.2|846.9|847.2|847|847.2|846.9|0
1630509080000|2021-09-01 15:11:20|847.1|847|847.3|847|847.3|847.1|847.1|846.9|0
1630509100000|2021-09-01 15:11:40||847.1||847||847.1||847|0
1630509120000|2021-09-01 15:12:00||847.1||847||847.1||847|0
1630509130000|2021-09-01 15:12:10|847.4|847.1|847.8|847.5|848|847.8|847.4|847.1|0
1630509140000|2021-09-01 15:12:20|848|847.6|847.8|847.6|848|847.7|847.8|847.6|0
1630509150000|2021-09-01 15:12:30|847.7|847.5|847.4|847|847.8|847.5|847.3|846.9|0
1630509160000|2021-09-01 15:12:40|847.3||847.4||847.4||847.3||0
1630509170000|2021-09-01 15:12:50||847.1||847||847.1||847|0
1630509180000|2021-09-01 15:13:00|847.3||847.3||847.3||847.3||0
1630509190000|2021-09-01 15:13:10|847.2||847.3||847.3||847.2||0
1630509200000|2021-09-01 15:13:20|847.2|846.9|847.3|846.9|847.3|846.9|847.1|846.9|0
1630509220000|2021-09-01 15:13:40|847.4|847|847.2|846.9|847.4|847|847.1|846.9|0
1630509230000|2021-09-01 15:13:50|847.1||847.1||847.2||847||0
1630509250000|2021-09-01 15:14:10|847||847.1||847.1||847||0
1630509260000|2021-09-01 15:14:20|847|846.8|847.1|846.9|847.1|847|846.9|846.8|0
1630509290000|2021-09-01 15:14:50|847.2|847|847.4|847.2|847.6|847.2|847.2|847|0
1630509300000|2021-09-01 15:15:00|847.5|847.3|847.4|847|847.5|847.3|847.3|847|0
1630509310000|2021-09-01 15:15:10|847.5|847.1|847.4|847|847.5|847.1|847.4|847|0
1630509320000|2021-09-01 15:15:20||846.9||846.9||846.9||846.9|0
1630509330000|2021-09-01 15:15:30|847.3||847.1||847.3||847.1||0
1630509340000|2021-09-01 15:15:40||847||846.9||847||846.9|0
1630509360000|2021-09-01 15:16:00|847|847|846.9|846.8|847|847|846.9|846.8|0
1630509370000|2021-09-01 15:16:10|847.1|846.9|847.1|846.8|847.1|846.9|847.1|846.8|0
1630509380000|2021-09-01 15:16:20||846.9||846.9||846.9||846.9|0
1630509390000|2021-09-01 15:16:30|847.2|847|847.6|847.1|847.6|847.2|847.1|847|0
1630509400000|2021-09-01 15:16:40|847.5|847.2|847.8|847.5|847.8|847.6|847.4|847.2|0
1630509410000|2021-09-01 15:16:50|847.7|847.6|848.8|848.4|848.8|848.4|847.7|847.6|0
1630509420000|2021-09-01 15:17:00|848.7|848.3|849.9|849.6|849.9|849.6|848.6|848.3|0
1630509430000|2021-09-01 15:17:10|849.8|849.7|849.1|848.8|850.6|850.3|849|848.7|0
1630509440000|2021-09-01 15:17:20|849|848.9|849.1|848.8|849.1|848.9|848.9|848.7|0
1630509450000|2021-09-01 15:17:30|849.2|848.9|849.6|849.5|849.9|849.5|849.2|848.8|0
1630509460000|2021-09-01 15:17:40|849.8|849.3|849.8|849.6|849.9|849.6|849.6|849.3|0
1630509470000|2021-09-01 15:17:50|849.9|849.7|850.3|849.7|850.3|849.7|849.9|849.7|0
1630509500000|2021-09-01 15:18:20|850.2||850.2||850.2||850.2||0
1630509510000|2021-09-01 15:18:30|850.3|849.8|850.3|849.9|850.7|850.4|850.3|849.8|0
1630509520000|2021-09-01 15:18:40|850.2|850|850.6|850.3|850.6|850.4|850.1|850|0
1630509530000|2021-09-01 15:18:50|850.5|850.2|850.4|850|850.5|850.2|850.4|850|0
1630509540000|2021-09-01 15:19:00|850.6|850.1|850.6|850.2|850.6|850.2|850.5|850.1|0
1630509550000|2021-09-01 15:19:10|850.4|850.1|850.3|849.9|850.4|850.1|850.3|849.8|0
1630509560000|2021-09-01 15:19:20||849.8||849.8||849.8||849.7|0
1630509570000|2021-09-01 15:19:30||849.9||850||850||849.8|0
1630509600000|2021-09-01 15:20:00|850.2|850.1|850.3|850|850.3|850.1|850.2|850|0
1630509610000|2021-09-01 15:20:10|850.2||850.2||850.2||850.2||0
1630509620000|2021-09-01 15:20:20|850.3|849.7|850.2|849.7|850.3|849.7|850.2|849.6|0
1630509630000|2021-09-01 15:20:30|850.1|849.6|849.7|849.3|850.2|849.6|849.7|849.3|0
1630509640000|2021-09-01 15:20:40||849.4||849.3||849.4||849.3|0
1630509660000|2021-09-01 15:21:00|849.6||849.6||849.6||849.5||0
1630509670000|2021-09-01 15:21:10|849.5|849.1|849.3|848.7|849.6|849.1|849.3|848.6|0
1630509680000|2021-09-01 15:21:20||848.6||848.7||848.7||848.6|0
1630509700000|2021-09-01 15:21:40|849.2|848.6|848.9|848.4|849.2|848.6|848.9|848.4|0
1630509710000|2021-09-01 15:21:50|849.1|848.3|848.9|848.6|849.1|848.6|848.9|848.3|0
1630509720000|2021-09-01 15:22:00|848.8|848.4|848.6|848.2|848.9|848.4|848.6|848.2|0
1630509730000|2021-09-01 15:22:10|848.5|848.1|848.4|848|848.5|848.1|848.3|847.8|0
1630509740000|2021-09-01 15:22:20|848.5|848.1|848.4|848|848.5|848.1|848.4|848|0
1630509750000|2021-09-01 15:22:30|848.5|848.1|848.4|848.1|848.5|848.3|848.4|848|0
1630509770000|2021-09-01 15:22:50|848.3||848.4||848.4||848.3||0
1630509790000|2021-09-01 15:23:10|848.3|848|848.4|847.9|848.4|848|848.1|847.8|0
1630509800000|2021-09-01 15:23:20|848.3|847.8|848.1|847.9|848.3|847.9|848|847.8|0
1630509820000|2021-09-01 15:23:40|848|848|848|847.9|848.2|848.1|848|847.9|0
1630509830000|2021-09-01 15:23:50|848.1||848||848.1||848||0
1630509840000|2021-09-01 15:24:00|848.1|848|848.3|848|848.3|848.2|848.1|847.9|0
1630509850000|2021-09-01 15:24:10|848.2|848.3|849.1|848.6|849.1|848.6|848.2|848.3|0
1630509860000|2021-09-01 15:24:20|848.9||848.9||848.9||848.8||0
1630509870000|2021-09-01 15:24:30|848.8|848.4|848.7|848.3|848.8|848.4|848.7|848.3|0
1630509880000|2021-09-01 15:24:40|848.6|848.4|848.9|848.5|849.1|848.6|848.5|848.3|0
1630509890000|2021-09-01 15:24:50|848.8|848.6|848.8|848.4|848.8|848.6|848.8|848.3|0
1630509900000|2021-09-01 15:25:00|848.9|848.3|848.9|848.5|848.9|848.5|848.8|848.3|0
1630509910000|2021-09-01 15:25:10|848.8|848.4|848.7|848.3|848.8|848.5|848.7|848.3|0
1630509930000|2021-09-01 15:25:30||848.4||848.4||848.4||848.3|0
1630509940000|2021-09-01 15:25:40||848.5||848.5||848.5||848.5|0
1630509950000|2021-09-01 15:25:50|848.8|848.6|848.8|848.5|848.8|848.7|848.8|848.5|0
1630509960000|2021-09-01 15:26:00|848.7|848.4|848.8|848.6|848.9|848.8|848.7|848.4|0
1630509970000|2021-09-01 15:26:10||848.5||848.5||848.6||848.5|0
1630509990000|2021-09-01 15:26:30||848.6||848.5||848.6||848.5|0
1630510000000|2021-09-01 15:26:40|848.7|848.3|848.5|848.3|848.7|848.5|848.5|848.3|0
1630510010000|2021-09-01 15:26:50|848.7|848.4|848.6|848.4|848.7|848.5|848.6|848.3|0
1630510020000|2021-09-01 15:27:00|848.5|848.3|848.2|847.8|848.6|848.3|848|847.7|0
1630510030000|2021-09-01 15:27:10|848.4|847.9|849.1|848.8|849.2|848.8|848.2|847.8|0
1630510040000|2021-09-01 15:27:20|849.2|848.9|849.2|848.9|849.5|849.1|849.1|848.9|0
1630510050000|2021-09-01 15:27:30|849.1|849.1|849.3|848.9|849.3|849.1|849.1|848.9|0
1630510060000|2021-09-01 15:27:40|849.4|849|849.3|849|849.4|849|849|848.9|0
1630510070000|2021-09-01 15:27:50|849.4|849.1|849.5|849.1|849.8|849.3|849.3|849|0
1630510080000|2021-09-01 15:28:00|849.4|849.2|849.7|849.2|849.7|849.2|849.3|849|0
1630510100000|2021-09-01 15:28:20||849.3||849.1||849.3||849.1|0
1630510120000|2021-09-01 15:28:40|849.6|849|851|850.5|851.2|851|849.3|849|0
1630510130000|2021-09-01 15:28:50|851.1|850.3|851.2|850.8|851.2|850.9|851.1|850.3|0
1630510150000|2021-09-01 15:29:10|851.1|850.7|850.9|850.3|851.1|850.7|850.9|850.3|0
1630510160000|2021-09-01 15:29:20|850.8|850.2|850.8|850.3|850.8|850.3|850.6|849.9|0
1630510170000|2021-09-01 15:29:30|850.9|850.4|851|850.6|851|850.6|850.9|850.4|0
1630510180000|2021-09-01 15:29:40|850.9|850.7|851|850.6|851|850.8|850.9|850.3|0
1630566020000|2021-09-02 07:00:20|852|851|852|851|852|851|852|851|0
1630566030000|2021-09-02 07:00:30|851.9|850.6|851.5|849.2|852|851.8|851.3|849.1|0
1630566040000|2021-09-02 07:00:40|851.4|849.4|850.8|849.2|851.5|849.4|850.8|849.2|0
1630566050000|2021-09-02 07:00:50|850.7|849.1|850.7|849.2|850.8|849.2|850.7|849.1|0
1630566060000|2021-09-02 07:01:00|850.5|849.1|850.6|849.1|850.8|849.1|850.4|849.1|0
1630566070000|2021-09-02 07:01:10|850.8||850.7||850.8||850.7||0
1630566080000|2021-09-02 07:01:20|850.6||850.7||850.8||850.6||0
1630566090000|2021-09-02 07:01:30|850.6|850.3|850.3|849.1|850.6|850.3|850.3|849.1|0
1630566110000|2021-09-02 07:01:50|850.2|849.2|850.2|849.2|850.2|849.2|850.2|849.2|0
1630566120000|2021-09-02 07:02:00|850|849.1|849.2|848|850.2|849.1|849.2|848|0
1630566130000|2021-09-02 07:02:10|849|847.6|848|847|849|847.6|848|847|0
1630566140000|2021-09-02 07:02:20|848.1|847.1|848.1|847.5|849.8|847.5|848|847.1|0
1630566150000|2021-09-02 07:02:30|849.7|847.6|849.5|848.1|849.8|848.1|849.5|847.6|0
1630566170000|2021-09-02 07:02:50|850.1|848.2|849.5|848.8|850.1|848.9|849.5|848.2|0
1630566180000|2021-09-02 07:03:00|849.4|848.5|849.4|848.2|849.4|848.5|849.4|848.2|0
1630566200000|2021-09-02 07:03:20|849.3|847.9|848.7|847.4|849.3|847.9|848.7|847.2|0
1630566210000|2021-09-02 07:03:30|848.6|847.2|848.4|847.3|848.6|847.3|848.4|847.1|0
1630566220000|2021-09-02 07:03:40|848.2|847.2|848|847|848.2|847.2|848|847|0
1630566240000|2021-09-02 07:04:00|847.9|846.8|847|846|847.9|846.8|847|846|0
1630566250000|2021-09-02 07:04:10|846.9|845.8|846.6|845.4|846.9|845.8|846.6|845.3|0
1630566270000|2021-09-02 07:04:30|846.8|845.5|846.4|845.5|846.9|846.5|846.4|845.2|0
1630566290000|2021-09-02 07:04:50|846.6|845.6|847.6|846.3|847.9|847.4|846.6|845.6|0
1630566300000|2021-09-02 07:05:00|847.7|846.5|847.7|846.5|847.7|846.5|847.5|846.3|0
1630566320000|2021-09-02 07:05:20|847.8|847.7|848.6|847.7|849|848.2|847.8|847.7|0
1630566330000|2021-09-02 07:05:30|848.5|847.4|847.7|846.7|848.5|847.4|847.6|846.5|0
1630566340000|2021-09-02 07:05:40|847.6||847.4||847.6||847.4||0
1630566350000|2021-09-02 07:05:50|847.6|846.8|848|846.8|848.2|846.9|847.4|846.7|0
1630566360000|2021-09-02 07:06:00|847.9|847.1|848.5|847.7|848.5|847.7|847.9|847.1|0
1630566370000|2021-09-02 07:06:10|848.7|847.8|849.3|848|849.3|848|848.7|847.8|0
1630566380000|2021-09-02 07:06:20|849.4||849.3||849.4||849.3||0
1630566400000|2021-09-02 07:06:40|849.4|848.3|849.4|848.5|849.7|848.5|849.4|848.3|0
1630566410000|2021-09-02 07:06:50|849.7|848.6|850.9|849.7|851.6|850|849.7|848.6|0
1630566420000|2021-09-02 07:07:00|851.1||851.2||851.2||851.1||0
1630566460000|2021-09-02 07:07:40|851.1|850|851.1|850.2|851.1|850.2|851.1|850|0
1630566480000|2021-09-02 07:08:00||850||850.2||850.2||850|0
1630566490000|2021-09-02 07:08:10||850||850.1||850.1||850|0
1630566510000|2021-09-02 07:08:30|851|849.8|849.4|848|851|849.8|849.3|847.9|0
1630566520000|2021-09-02 07:08:40|849.3|847.9|848.9|847.4|849.3|847.9|848.9|847.4|0
1630566530000|2021-09-02 07:08:50|848.8|847.6|848.5|847.5|848.8|848|848.5|847.5|0
1630566540000|2021-09-02 07:09:00|848.6|847.6|849.3|848.2|849.5|848.2|848.6|847.5|0
1630566550000|2021-09-02 07:09:10|849.5|848.3|848.8|847.8|849.9|849.1|848.8|847.7|0
1630566560000|2021-09-02 07:09:20||847.9||848||848||847.9|0
1630566570000|2021-09-02 07:09:30|848.6|847.8|848.1|847.2|848.6|847.8|848.1|847.1|0
1630566580000|2021-09-02 07:09:40|848.5|847.4|849|848|849.1|848|848.5|847.4|0
1630566590000|2021-09-02 07:09:50|848.9|848.1|849|848.1|849.2|848.1|848.8|848.1|0
1630566600000|2021-09-02 07:10:00|849.1|848.2|849.4|848.3|849.7|848.6|849|848.2|0
1630566610000|2021-09-02 07:10:10|849.5|848.5|849.8|849|849.9|849.1|849.5|848.5|0
1630566620000|2021-09-02 07:10:20|849.7|848.6|848.9|848|849.7|848.6|848.9|848|0
1630566630000|2021-09-02 07:10:30|848.8||848.8||848.8||848.8||0
1630566650000|2021-09-02 07:10:50|848.9||848.9||848.9||848.9||0
1630566660000|2021-09-02 07:11:00|848.8|848.1|848.8|848|848.8|848.1|848.8|848|0
1630566700000|2021-09-02 07:11:40|849.1|848.1|849.4|848.8|849.6|848.8|848.8|848.1|0
1630566710000|2021-09-02 07:11:50|849.5|849|849.4|848.8|849.9|849.4|849.4|848.8|0
1630566720000|2021-09-02 07:12:00|849.6|848.9|849.8|849.3|849.8|849.3|849.6|848.9|0
1630566730000|2021-09-02 07:12:10||849.2||849.2||849.2||849.2|0
1630566740000|2021-09-02 07:12:20|849.7|848.9|848.9|848|849.7|848.9|848.7|848|0
1630566750000|2021-09-02 07:12:30|849|848.1|849.1|848.1|849.3|848.1|849|848.1|0
1630566760000|2021-09-02 07:12:40|849|848|848.7|848|849|848|848.7|848|0
1630566770000|2021-09-02 07:12:50|848.8||848.8||848.8||848.8||0
1630566790000|2021-09-02 07:13:10|848.7||848.7||848.7||848.7||0
1630566800000|2021-09-02 07:13:20|848.6|847.7|848|847.4|848.6|847.7|848|847.4|0
1630566810000|2021-09-02 07:13:30|847.9|847.1|847.8|846.9|848|847.1|847.7|846.7|0
1630566820000|2021-09-02 07:13:40|847.7|846.7|847|845.8|847.7|846.7|847|845.6|0
1630566830000|2021-09-02 07:13:50|847.1|845.9|847|846|847.3|846.4|847|845.9|0
1630566840000|2021-09-02 07:14:00|846.9|845.9|846.7|845.8|846.9|845.9|846.7|845.7|0
1630566850000|2021-09-02 07:14:10|846.9|846.1|846.9|846|847|846.3|846.9|845.8|0
1630566880000|2021-09-02 07:14:40|846.8||846.8||846.9||846.8||0
1630566910000|2021-09-02 07:15:10|846.9|846.1|846.9|846.1|846.9|846.1|846.9|846|0
1630566930000|2021-09-02 07:15:30|846.8|846|846.5|845.5|846.8|846|846.3|845.4|0
1630566940000|2021-09-02 07:15:40|846.3|846.3|846.5|845.7|847.3|846.6|846.3|845.5|0
1630566950000|2021-09-02 07:15:50|846.4|845.6|846.2|845.6|846.4|845.6|846.2|845.6|0
1630566960000|2021-09-02 07:16:00|846.3||846.1||846.3||846.1||0
1630566970000|2021-09-02 07:16:10|846.3|845.8|846.8|846|846.8|846.1|846.3|845.8|0
1630566980000|2021-09-02 07:16:20|846.7|845.9|846.4|845.8|846.7|845.9|846.4|845.8|0
1630567010000|2021-09-02 07:16:50|846.3|846.1|846.4|845.8|846.4|846.1|846.3|845.6|0
1630567030000|2021-09-02 07:17:10||846||845.8||846||845.8|0
1630567050000|2021-09-02 07:17:30|846.3|845.9|846.2|845.6|846.4|845.9|846.1|845.6|0
1630567060000|2021-09-02 07:17:40|846.1||846.1||846.1||846.1||0
1630567090000|2021-09-02 07:18:10|846|845.4|845.4|845|846|845.4|845.2|844.8|0
1630567110000|2021-09-02 07:18:30|845.3|844.8|845.8|845.1|846|845.4|845.2|844.4|0
1630567120000|2021-09-02 07:18:40|845.7|845|845.2|844.4|845.7|845|845|844.4|0
1630567130000|2021-09-02 07:18:50|845.4|844.5|845|844.4|845.6|844.5|845|844.4|0
1630567160000|2021-09-02 07:19:20|844.9||844.9||844.9||844.9||0
1630567170000|2021-09-02 07:19:30|845|844.9|844.9|844.4|845.1|844.9|844.9|844.4|0
1630567180000|2021-09-02 07:19:40|845||844.9||845||844.9||0
1630567200000|2021-09-02 07:20:00|845|844.5|845.6|844.7|845.7|844.9|845|844.5|0
1630567210000|2021-09-02 07:20:10|845.5|844.6|845.5|844.6|845.6|844.6|845.3|844.6|0
1630567220000|2021-09-02 07:20:20|845.6|844.7|845.6|845|845.6|845|845.6|844.7|0
1630567250000|2021-09-02 07:20:50|845.5|845.1|845.5|845|845.9|845.2|845.4|844.7|0
1630567260000|2021-09-02 07:21:00|845.6|845.1|845.9|845|846.2|845.4|845.6|845|0
1630567270000|2021-09-02 07:21:10|846|845.1|846|845.1|846|845.1|846|845.1|0
1630567280000|2021-09-02 07:21:20|846.2|845.2|847.2|846.4|847.3|846.4|846.2|845.2|0
1630567330000|2021-09-02 07:22:10|847.4|846.5|847.5|846.5|847.6|847|847.4|846.5|0
1630567340000|2021-09-02 07:22:20|847|846.4|847.1|846.6|847.1|846.7|847|846.4|0
1630567350000|2021-09-02 07:22:30||846.5||846.5||846.5||846.5|0
1630567360000|2021-09-02 07:22:40||846.6||846.5||846.6||846.5|0
1630567380000|2021-09-02 07:23:00||846.6||846.6||846.6||846.5|0
1630567390000|2021-09-02 07:23:10|847|846.5|846.6|846.2|847.1|846.5|846.6|846.1|0
1630567400000|2021-09-02 07:23:20|846.5|846.1|846.5|846.1|846.6|846.5|846.5|846|0
1630567410000|2021-09-02 07:23:30|846.4|845.8|845.9|845.2|846.4|845.8|845.9|845.2|0
1630567420000|2021-09-02 07:23:40||845.1||845.1||845.1||845.1|0
1630567430000|2021-09-02 07:23:50|845.8|845|845.5|844.8|845.9|845|845.3|844.6|0
1630567460000|2021-09-02 07:24:20|845.6|844.9|845.4|844.8|845.6|844.9|845.4|844.8|0
1630567470000|2021-09-02 07:24:30|845.3||845.2||845.3||845.2||0
1630567480000|2021-09-02 07:24:40|845.1|844.7|844.8|844.4|845.1|844.7|844.8|844.4|0
1630567490000|2021-09-02 07:24:50|844.7|844.2|844.7|844.2|844.8|844.4|844.6|844|0
1630567500000|2021-09-02 07:25:00|844.8|844.3|845.8|845.2|846.2|845.2|844.8|844.3|0
1630567510000|2021-09-02 07:25:10|845.7|845|844.7|844.1|845.7|845|844.7|844.1|0
1630567520000|2021-09-02 07:25:20|844.9|844.2|845|844.3|845|844.3|844.9|844.2|0
1630567530000|2021-09-02 07:25:30|844.9||844.9||844.9||844.9||0
1630567540000|2021-09-02 07:25:40|845|844.4|844.9|844.4|845|844.4|844.9|844.3|0
1630567550000|2021-09-02 07:25:50||844.3||844.3||844.3||844.3|0
1630567560000|2021-09-02 07:26:00||844.4||844.3||844.4||844.3|0
1630567570000|2021-09-02 07:26:10|844.8|844.2|844.6|844.1|844.8|844.2|844.5|844|0
1630567580000|2021-09-02 07:26:20|844.5|844|844.2|843.8|844.5|844|844.2|843.8|0
1630567590000|2021-09-02 07:26:30|844.1|843.4|843.9|843|844.1|843.4|843.9|843|0
1630567600000|2021-09-02 07:26:40|843.7|843.6|843.5|843|843.7|843.6|843.5|843|0
1630567610000|2021-09-02 07:26:50|843.7|843.6|843.6|843.1|843.7|843.6|843.6|843|0
1630567620000|2021-09-02 07:27:00||843||843||843||843|0
1630567630000|2021-09-02 07:27:10|843.7|843.1|843.7|843.4|843.7|843.4|843.6|843.1|0
1630567640000|2021-09-02 07:27:20|843.8|843.5|844.4|843.6|844.6|843.7|843.8|843.5|0
1630567650000|2021-09-02 07:27:30|844.3|843.5|844.3|843.5|844.4|843.5|844.1|843.5|0
1630567660000|2021-09-02 07:27:40|844.2|843.4|843.6|843.1|844.3|843.6|843.6|843|0
1630567690000|2021-09-02 07:28:10|843.5||843.5||843.5||843.5||0
1630567700000|2021-09-02 07:28:20|843.4|843|843.2|842.6|843.4|843|843.2|842.5|0
1630567720000|2021-09-02 07:28:40|843.1||843.2||843.2||843.1||0
1630567740000|2021-09-02 07:29:00|843.1|843|843.1|842.7|843.2|843.1|843.1|842.7|0
1630567770000|2021-09-02 07:29:30|843.2|842.8|843.6|842.9|844.1|843.1|843.2|842.8|0
1630567790000|2021-09-02 07:29:50|843.7|843|843.6|842.9|843.7|843|843.6|842.9|0
1630567800000|2021-09-02 07:30:00|843.5|842.8|843.4|843|843.5|843|843.2|842.7|0
1630567810000|2021-09-02 07:30:10|843.2|842.8|843.2|842.5|843.2|842.8|842.9|842.5|0
1630567820000|2021-09-02 07:30:20|843||843||843.2||843||0
1630567830000|2021-09-02 07:30:30|843.2||843||843.2||843||0
1630567860000|2021-09-02 07:31:00|842.9|842.4|842.7|842.2|843|842.4|842.6|842.2|0
1630567870000|2021-09-02 07:31:10|842.6||842.6||842.8||842.6||0
1630567890000|2021-09-02 07:31:30|842.8|842.3|842.8|842.3|842.8|842.4|842.8|842.3|0
1630567920000|2021-09-02 07:32:00|843.2|843|842.8|842.3|843.2|843|842.8|842.2|0
1630567930000|2021-09-02 07:32:10||842.4||842.4||842.4||842.4|0
1630567970000|2021-09-02 07:32:50||842.5||842.4||842.5||842.4|0
1630567980000|2021-09-02 07:33:00||842.3||842.3||842.3||842.2|0
1630567990000|2021-09-02 07:33:10||842.4||842.4||842.4||842.4|0
1630568000000|2021-09-02 07:33:20|843.2|842.6|843.1|842.8|843.2|842.8|843|842.6|0
1630568010000|2021-09-02 07:33:30|843.2|843|843.2|843|843.2|843|843.1|843|0
1630568030000|2021-09-02 07:33:50||842.8||842.8||842.8||842.8|0
1630568060000|2021-09-02 07:34:20|843.1|842.6|842.6|842.2|843.1|842.6|842.6|842.2|0
1630568070000|2021-09-02 07:34:30|842.9|842.4|842.9|842.4|842.9|842.4|842.8|842.4|0
1630568080000|2021-09-02 07:34:40||842.5||842.4||842.5||842.4|0
1630568090000|2021-09-02 07:34:50|843||842.6||843||842.6||0
1630568100000|2021-09-02 07:35:00|842.5|842.2|842.3|842.1|842.6|842.2|842.3|842.1|0
1630568110000|2021-09-02 07:35:10|842.5|842.2|842.6|842.1|842.6|842.2|842.3|842.1|0
1630568140000|2021-09-02 07:35:40||842.2||842.2||842.2||842.2|0
1630568150000|2021-09-02 07:35:50||842.1||842.1||842.1||842.1|0
1630568170000|2021-09-02 07:36:10|842.5|842|842.4|842|842.5|842|842.4|842|0
1630568180000|2021-09-02 07:36:20|842.5|842.1|842.6|842.4|842.6|842.4|842.4|842|0
1630568200000|2021-09-02 07:36:40|843|842.5|842.2|841.8|843|842.5|841.9|841.8|0
1630568210000|2021-09-02 07:36:50|842.5|842|842.4|842|842.5|842.1|842.4|842|0
1630568250000|2021-09-02 07:37:30|842.3|841.8|842|841.8|842.3|841.8|842|841.8|0
1630568260000|2021-09-02 07:37:40|842.4|841.9|842.2|842|842.5|842|842.2|841.9|0
1630568280000|2021-09-02 07:38:00|842.3|842.1|842.1|842|842.3|842.1|842.1|842|0
1630568310000|2021-09-02 07:38:30|842.3|841.8|842.5|842.3|842.5|842.3|842.3|841.8|0
1630568320000|2021-09-02 07:38:40|842.4|842.2|842.4|842|842.4|842.2|842.3|842|0
1630568330000|2021-09-02 07:38:50|842.3|841.8|842.2|841.8|842.3|841.8|842.2|841.8|0
1630568340000|2021-09-02 07:39:00|842.1||842.1||842.1||842.1||0
1630568370000|2021-09-02 07:39:30|842.2|841.9|842.1|841.8|842.3|842.1|842.1|841.8|0
1630568420000|2021-09-02 07:40:20|842||842.1||842.1||842||0
1630568440000|2021-09-02 07:40:40|842|841.9|842|841.8|842.1|841.9|842|841.8|0
1630568470000|2021-09-02 07:41:10|842.1|841.9|842.3|841.9|842.3|842|842.1|841.9|0
1630568490000|2021-09-02 07:41:30|842.2|841.8|842.2|841.8|842.2|841.8|842.2|841.8|0
1630568500000|2021-09-02 07:41:40|842.1||842.1||842.1||842.1||0
1630568510000|2021-09-02 07:41:50|842.2|841.9|842.2|841.8|842.2|841.9|842.2|841.8|0
1630568520000|2021-09-02 07:42:00|842.4|841.9|842.1|841.9|842.4|841.9|842.1|841.8|0
1630568530000|2021-09-02 07:42:10||841.8||841.8||841.8||841.8|0
1630568540000|2021-09-02 07:42:20|842.3|841.9|842.4|842.1|842.5|842.2|842.3|841.9|0
1630568580000|2021-09-02 07:43:00|842.3|841.9|842.2|841.9|842.3|842|842.1|841.8|0
1630568590000|2021-09-02 07:43:10|842.1|841.8|842.1|841.8|842.1|841.8|842.1|841.8|0
1630568610000|2021-09-02 07:43:30|842.2|841.9|842.1|841.8|842.4|841.9|842|841.8|0
1630568670000|2021-09-02 07:44:30|842||842||842||842||0
1630568680000|2021-09-02 07:44:40|842.1|841.9|842.4|842.1|842.4|842.1|842.1|841.9|0
1630568720000|2021-09-02 07:45:20||842||842||842||842|0
1630568730000|2021-09-02 07:45:30||842.1||842.1||842.1||842.1|0
1630568740000|2021-09-02 07:45:40|842.3||842.4||842.4||842.3||0
1630568790000|2021-09-02 07:46:30|842.3|842|842.3|842|842.3|842|842.2|842|0
1630568830000|2021-09-02 07:47:10|842.4|842.1|843|842.4|843|842.4|842.4|842.1|0
1630568840000|2021-09-02 07:47:20|842.8|842.6|843.2|842.8|843.6|842.9|842.8|842.6|0
1630568850000|2021-09-02 07:47:30|843.3|842.9|843.6|843.2|843.6|843.2|843.3|842.9|0
1630568860000|2021-09-02 07:47:40|843.7|843.3|843.8|843.1|844|843.5|843.5|843.1|0
1630568870000|2021-09-02 07:47:50|843.9|843.2|843.9|843.2|843.9|843.2|843.9|843.2|0
1630568900000|2021-09-02 07:48:20|843.8||843.7||843.8||843.7||0
1630568910000|2021-09-02 07:48:30|843.6||843.6||843.6||843.6||0
1630568930000|2021-09-02 07:48:50|843.7|843.3|843.7|843.3|843.8|843.6|843.7|843.2|0
1630568940000|2021-09-02 07:49:00||843.2||843.2||843.2||843.2|0
1630568970000|2021-09-02 07:49:30|843.8|843.3|843.7|843.3|843.8|843.6|843.7|843.3|0
1630568980000|2021-09-02 07:49:40||843.4||843.2||843.4||843.2|0
1630568990000|2021-09-02 07:49:50|843.8||843.8||843.8||843.8||0
1630569000000|2021-09-02 07:50:00|843.7|843.1|843.3|843|843.7|843.1|843.2|843|0
1630569020000|2021-09-02 07:50:20|843.2|842.9|843.1|842.8|843.3|842.9|843|842.8|0
1630569030000|2021-09-02 07:50:30|843.2|842.9|843|842.8|843.2|843.1|843|842.8|0
1630569040000|2021-09-02 07:50:40|842.9|842.7|843.1|842.6|843.1|842.7|842.7|842.6|0
1630569060000|2021-09-02 07:51:00|843||842.8||843||842.7||0
1630569070000|2021-09-02 07:51:10|842.7|842.5|842.7|842.2|842.8|842.5|842.6|842.2|0
1630569100000|2021-09-02 07:51:40|842.8|842.3|843.3|842.9|843.3|842.9|842.7|842.3|0
1630569110000|2021-09-02 07:51:50|843.2|842.8|842.7|842.2|843.2|842.8|842.7|842.2|0
1630569120000|2021-09-02 07:52:00|842.8|842.3|842.9|842.3|842.9|842.3|842.8|842.3|0
1630569140000|2021-09-02 07:52:20|842.7|842.2|842.6|842.2|842.7|842.2|842.6|842.2|0
1630569150000|2021-09-02 07:52:30|842.8|842.3|842.3|842|842.8|842.3|842.3|842|0
1630569160000|2021-09-02 07:52:40|842.6|842.1|842.7|842.3|842.7|842.3|842.4|842.1|0
1630569170000|2021-09-02 07:52:50|842.6|842.2|842.6|842.2|842.6|842.2|842.6|842.2|0
1630569180000|2021-09-02 07:53:00|842.5|842|842.5|842.1|842.6|842.1|842.4|842|0
1630569200000|2021-09-02 07:53:20||842||842||842||842|0
1630569210000|2021-09-02 07:53:30||842.1||842.1||842.1||842.1|0
1630569230000|2021-09-02 07:53:50|842.4|842.2|842.8|842.4|842.9|842.4|842.3|842|0
1630569240000|2021-09-02 07:54:00|842.7|842.3|843|842.3|843.1|842.3|842.7|842.3|0
1630569250000|2021-09-02 07:54:10|842.7||842.7||842.7||842.7||0
1630569260000|2021-09-02 07:54:20|842.6|842.2|842.6|842.2|842.7|842.2|842.5|842.2|0
1630569280000|2021-09-02 07:54:40|842.5||842.4||842.5||842.4||0
1630569300000|2021-09-02 07:55:00|842.5|842.3|842.7|842.4|843|842.5|842.5|842.1|0
1630569310000|2021-09-02 07:55:10||842.5||842.5||842.5||842.5|0
1630569320000|2021-09-02 07:55:20|842.6|842.3|842.6|842.3|842.7|842.3|842.5|842.3|0
1630569330000|2021-09-02 07:55:30|842.5|842.2|842.3|842|842.5|842.2|842.2|842|0
1630569340000|2021-09-02 07:55:40|842.4|842.1|842.4|842.1|842.4|842.3|842.4|842.1|0
1630569360000|2021-09-02 07:56:00|842.5|842|842.7|842.3|843.1|842.5|842.5|842|0
1630569370000|2021-09-02 07:56:10||842.1||842.2||842.2||842.1|0
1630569380000|2021-09-02 07:56:20|842.8|842.3|842.9|842.5|843|842.5|842.8|842.3|0
1630569390000|2021-09-02 07:56:30|842.8|842.4|842.8|842.4|842.8|842.4|842.8|842.4|0
1630569400000|2021-09-02 07:56:40|842.7|842.3|842.7|842.4|842.7|842.4|842.7|842.2|0
1630569410000|2021-09-02 07:56:50|842.6|842.2|842.6|842.1|842.7|842.2|842.5|842.1|0
1630569420000|2021-09-02 07:57:00|842.5|842.2|842.7|842.2|842.7|842.2|842.5|842.2|0
1630569430000|2021-09-02 07:57:10|842.6|842.1|842.4|842.1|842.6|842.1|842.4|842.1|0
1630569440000|2021-09-02 07:57:20|842.3|842|842.4|842|842.4|842.1|842.1|842|0
1630569460000|2021-09-02 07:57:40|842.5|842.1|842.3|842|842.9|842.6|842.3|842|0
1630569470000|2021-09-02 07:57:50||842.1||842.1||842.1||842.1|0
1630569480000|2021-09-02 07:58:00|842.5|842.2|842.6|842.3|842.6|842.3|842.5|842.2|0
1630569490000|2021-09-02 07:58:10|842.5|842.2|842.6|842.1|842.6|842.2|842.5|842.1|0
1630569520000|2021-09-02 07:58:40|842.5|842|842.2|841.8|842.7|842|841.9|841.6|0
1630569530000|2021-09-02 07:58:50|842.1|841.7|842.2|841.9|842.2|841.9|841.9|841.6|0
1630569540000|2021-09-02 07:59:00|842.3|842|842.4|842.1|842.4|842.3|842.3|842|0
1630569560000|2021-09-02 07:59:20|842.6|842.2|842.4|842|842.9|842.3|842.3|842|0
1630569570000|2021-09-02 07:59:30|842.5||842.6||842.6||842.5||0
1630569580000|2021-09-02 07:59:40|842.5||842.5||842.5||842.5||0
1630569590000|2021-09-02 07:59:50|842.4||842.4||842.4||842.4||0
1630569600000|2021-09-02 08:00:00|842.3||842.2||842.3||842.1||0
1630569610000|2021-09-02 08:00:10|842.1||842.1||842.1||842.1||0
1630569630000|2021-09-02 08:00:30|842.2|842.1|842.2|842|842.2|842.1|842.2|842|0
1630569640000|2021-09-02 08:00:40|842.3|842.1|842.2|842|842.3|842.2|842.2|842|0
1630569650000|2021-09-02 08:00:50|842.1|841.9|841.9|841.6|842.1|841.9|841.9|841.6|0
1630569660000|2021-09-02 08:01:00|841.8|841.5|841.8|841.2|841.8|841.5|841.6|841.2|0
1630569670000|2021-09-02 08:01:10|841.7||841.6||841.7||841.6||0
1630569680000|2021-09-02 08:01:20|841.7|841.3|841.7|841.4|841.7|841.4|841.7|841.3|0
1630569690000|2021-09-02 08:01:30|841.6|841.5|841.8|841.5|841.8|841.6|841.6|841.5|0
1630569710000|2021-09-02 08:01:50||841.6||841.6||841.6||841.6|0
1630569720000|2021-09-02 08:02:00|842|841.8|841.9|841.5|842.1|841.8|841.6|841.5|0
1630569770000|2021-09-02 08:02:50|841.8||841.8||841.8||841.8||0
1630569780000|2021-09-02 08:03:00|841.9|841.6|842.2|841.8|842.3|841.9|841.9|841.6|0
1630569800000|2021-09-02 08:03:20|842.3|842|842.3|842|842.3|842|842.3|842|0
1630569810000|2021-09-02 08:03:30|842.4||842.3||842.4||842.3||0
1630569820000|2021-09-02 08:03:40|842.4||842.3||842.4||842.3||0
1630569830000|2021-09-02 08:03:50|842.2|841.9|842|841.6|842.2|841.9|841.8|841.5|0
1630569860000|2021-09-02 08:04:20|841.9||841.9||841.9||841.9||0
1630569900000|2021-09-02 08:05:00|842|841.5|841.8|841.5|842|841.5|841.8|841.5|0
1630569910000|2021-09-02 08:05:10|841.7|841.4|841.6|841.1|841.7|841.4|841.4|841.1|0
1630569920000|2021-09-02 08:05:20|841.5|841.4|841.6|841.1|841.6|841.4|841.5|841.1|0
1630569930000|2021-09-02 08:05:30|841.5|841.2|841.5|841.2|841.5|841.2|841.5|841.2|0
1630569940000|2021-09-02 08:05:40|841.4|841.1|841.3|841.1|841.4|841.2|841.2|841.1|0
1630569950000|2021-09-02 08:05:50|841.2|841|841.3|840.9|841.4|841|841.1|840.9|0
1630569960000|2021-09-02 08:06:00|841.4|841|841.9|841.5|841.9|841.5|841.4|840.9|0
1630569980000|2021-09-02 08:06:20|842|841.6|842.2|841.7|842.4|842.1|841.9|841.6|0
1630569990000|2021-09-02 08:06:30|842.1|841.6|842|841.5|842.1|841.6|842|841.4|0
1630570010000|2021-09-02 08:06:50|841.9|841.4|841.6|841.3|841.9|841.4|841.6|841.3|0
1630570050000|2021-09-02 08:07:30|841.7|841.4|842.2|841.9|842.5|841.9|841.7|841.4|0
1630570070000|2021-09-02 08:07:50||842||841.9||842||841.9|0
1630570080000|2021-09-02 08:08:00|842.3|842|842.2|841.9|842.5|842.2|842.2|841.9|0
1630570100000|2021-09-02 08:08:20|842.1|841.8|842.3|841.9|842.3|841.9|841.9|841.7|0
1630570120000|2021-09-02 08:08:40|842.5|842|842.2|841.7|842.5|842.1|842.2|841.7|0
1630570140000|2021-09-02 08:09:00|842.1|841.8|842.1|841.8|842.1|841.8|842.1|841.8|0
1630570150000|2021-09-02 08:09:10|842|841.9|841.9|841.7|842|841.9|841.9|841.7|0
1630570160000|2021-09-02 08:09:20|842.1|841.8|842.2|841.9|842.2|841.9|842.1|841.8|0
1630570170000|2021-09-02 08:09:30|842.1|841.8|841.7|841.2|842.1|841.8|841.7|841.2|0
1630570180000|2021-09-02 08:09:40|841.6|841.1|841.3|840.8|841.6|841.1|841.3|840.7|0
1630570190000|2021-09-02 08:09:50|841.4||841.4||841.5||841.4||0
1630570200000|2021-09-02 08:10:00|841.3||841.3||841.3||841.3||0
1630570220000|2021-09-02 08:10:20|841.2|841|841.3|841|841.3|841|841.1|841|0
1630570240000|2021-09-02 08:10:40|841.4|841.3|841.3|841|841.9|841.5|841.3|841|0
1630570270000|2021-09-02 08:11:10|841.2|840.9|841|840.7|841.2|840.9|841|840.7|0
1630570280000|2021-09-02 08:11:20|841.1|840.8|841.1|840.9|841.1|841|841|840.8|0
1630570310000|2021-09-02 08:11:50|841.6|841|841.9|841.4|842|841.5|841.5|841|0
1630570320000|2021-09-02 08:12:00|841.8|841.5|841.9|841.4|841.9|841.5|841.8|841.3|0
1630570330000|2021-09-02 08:12:10|842|841.5|841.9|841.5|842.1|841.5|841.9|841.5|0
1630570340000|2021-09-02 08:12:20|842|841.6|842.2|841.7|842.3|841.8|842|841.6|0
1630570350000|2021-09-02 08:12:30|842|841.5|841.8|841.5|842|841.5|841.7|841.5|0
1630570360000|2021-09-02 08:12:40|841.7|841.3|841.8|841.3|841.8|841.3|841.6|841.2|0
1630570390000|2021-09-02 08:13:10|841.7|841.2|841.7|841.2|841.7|841.2|841.7|841.1|0
1630570400000|2021-09-02 08:13:20||841.3||841.3||841.3||841.3|0
1630570420000|2021-09-02 08:13:40|841.8|841.4|841.7|841.5|841.8|841.6|841.7|841.4|0
1630570430000|2021-09-02 08:13:50|841.6|841.4|841.6|841.2|841.6|841.4|841.6|841.1|0
1630570440000|2021-09-02 08:14:00|841.8|841.3|841.8|841.5|841.8|841.5|841.8|841.3|0
1630570450000|2021-09-02 08:14:10|842.1|841.6|841.9|841.5|842.3|841.7|841.5|841.3|0
1630570460000|2021-09-02 08:14:20|841.8|841.4|841.7|841.2|841.8|841.7|841.5|841.2|0
1630570480000|2021-09-02 08:14:40|841.8|841.3|841.9|841.7|841.9|841.7|841.7|841.3|0
1630570490000|2021-09-02 08:14:50|841.8|841.6|841.5|841.3|842.1|841.6|841.5|841.3|0
1630570500000|2021-09-02 08:15:00|841.4|841.1|841.6|841.2|841.7|841.2|841.4|841|0
1630570520000|2021-09-02 08:15:20|841.4||841.4||841.4||841.4||0
1630570550000|2021-09-02 08:15:50|841.5|841|841.4|841.2|841.5|841.2|841.4|840.9|0
1630570560000|2021-09-02 08:16:00|841.3|841|841.2|841.1|841.5|841.1|841.2|840.9|0
1630570570000|2021-09-02 08:16:10|841.1|841|841.1|840.9|841.1|841|841.1|840.9|0
1630570590000|2021-09-02 08:16:30|841.2|841|841.6|841.1|841.7|841.2|841.1|841|0
1630570600000|2021-09-02 08:16:40||841||841.1||841.1||841|0
1630570620000|2021-09-02 08:17:00|841.7|841.6|841.6|841.2|841.8|841.6|841.4|841.2|0
1630570630000|2021-09-02 08:17:10|841.5|841.1|841.5|841.1|841.5|841.1|841.5|841.1|0
1630570650000|2021-09-02 08:17:30|841.4|841|841.2|840.9|841.4|841|841.1|840.9|0
1630570670000|2021-09-02 08:17:50|841.1|840.8|841|840.7|841.1|840.8|841|840.7|0
1630570680000|2021-09-02 08:18:00|841.1|840.8|841|840.7|841.1|840.9|841|840.7|0
1630570730000|2021-09-02 08:18:50|841.1|840.8|841|840.7|841.1|840.8|841|840.7|0
1630570770000|2021-09-02 08:19:30|840.9||840.9||841||840.9||0
1630570780000|2021-09-02 08:19:40|840.8|840.6|840.7|840.5|840.8|840.6|840.7|840.5|0
1630570790000|2021-09-02 08:19:50|840.6|840.4|840.7|840.3|840.7|840.4|840.6|840.3|0
1630570810000|2021-09-02 08:20:10|840.6||840.6||840.6||840.6||0
1630570820000|2021-09-02 08:20:20|840.7||840.7||840.7||840.7||0
1630570830000|2021-09-02 08:20:30|840.6|840.5|840.6|840.3|840.6|840.5|840.6|840.3|0
1630570910000|2021-09-02 08:21:50|840.4||840.4||840.4||840.4||0
1630570930000|2021-09-02 08:22:10|840.3|840.2|840|839.6|840.3|840.2|839.8|839.6|0
1630570940000|2021-09-02 08:22:20|839.8|839.7|839.9|839.8|840|839.8|839.8|839.6|0
1630570950000|2021-09-02 08:22:30|840|839.9|840.6|840.3|840.8|840.3|839.9|839.8|0
1630570960000|2021-09-02 08:22:40|840.5|841|841.3|841|841.5|841.1|840.4|841|0
1630570970000|2021-09-02 08:22:50|841.5|841.1|841.7|841.3|841.8|841.5|841.5|841|0
1630570990000|2021-09-02 08:23:10|841.6|841.1|841.4|841|841.6|841.1|841.1|841|0
1630571000000|2021-09-02 08:23:20|841.6||841.5||841.6||841.5||0
1630571020000|2021-09-02 08:23:40|841.2||841.2||841.2||841.2||0
1630571040000|2021-09-02 08:24:00|841.1|840.8|841.1|840.7|841.1|840.8|841|840.7|0
1630571050000|2021-09-02 08:24:10|841|840.8|841.1|840.7|841.1|840.8|841|840.7|0
1630571060000|2021-09-02 08:24:20|841.2|841|841.1|841|841.2|841|841.1|841|0
1630571080000|2021-09-02 08:24:40|841.2|841.1|841.2|841|841.2|841.1|841.2|841|0
1630571100000|2021-09-02 08:25:00|841.5|841.1|841.4|841|841.6|841.1|841.2|841|0
1630571110000|2021-09-02 08:25:10|841.5|841.4|841.3|841|841.5|841.4|841.3|841|0
1630571160000|2021-09-02 08:26:00|841.2||841.1||841.2||841.1||0
1630571210000|2021-09-02 08:26:50|841.2||841.2||841.2||841.2||0
1630571220000|2021-09-02 08:27:00|841.1|841.1|841.3|841.1|841.6|841.1|841.1|841.1|0
1630571230000|2021-09-02 08:27:10|841.2|841|841.3|841|841.3|841|841.1|841|0
1630571310000|2021-09-02 08:28:30|841.4|841.1|841.4|841.2|841.4|841.3|841.4|841.1|0
1630571330000|2021-09-02 08:28:50|841.6|841.3|841.4|841.2|841.7|841.3|841.4|841.2|0
1630571340000|2021-09-02 08:29:00|841.3|841.1|841.2|841|841.3|841.1|841.2|841|0
1630571350000|2021-09-02 08:29:10|841.1||841.1||841.1||841.1||0
1630571380000|2021-09-02 08:29:40|841|840.9|840.9|840.8|841.1|840.9|840.9|840.8|0
1630571440000|2021-09-02 08:30:40|840.8|840.7|840.8|840.6|840.8|840.7|840.8|840.6|0
1630571460000|2021-09-02 08:31:00|840.9|840.7|842.6|842.3|843.2|842.9|840.9|840.6|0
1630571470000|2021-09-02 08:31:10|842.5|842.2|843.2|842.7|843.2|842.9|842.2|842|0
1630571480000|2021-09-02 08:31:20|843.3|842.8|843.2|843|843.6|843|843.2|842.8|0
1630571490000|2021-09-02 08:31:30|843.6|843.1|844.2|843.9|844.6|843.9|843.6|843.1|0
1630571500000|2021-09-02 08:31:40|844.5|844|844.8|844.3|845.1|844.5|844.5|844|0
1630571510000|2021-09-02 08:31:50|844.2|844.1|845.5|845.1|845.7|845.1|844.1|843.6|0
1630571520000|2021-09-02 08:32:00|845.7|845.2|845.4|845|846|845.5|845.4|845|0
1630571530000|2021-09-02 08:32:10|845.6|845.1|846.1|845.3|846.2|845.4|845.5|845.1|0
1630571550000|2021-09-02 08:32:30|846.2|845.5|845.6|845.3|846.2|845.6|845.6|845.3|0
1630571560000|2021-09-02 08:32:40|845.5|845.1|845.5|845|845.5|845.1|845.2|844.8|0
1630571570000|2021-09-02 08:32:50|845.4|844.8|845.4|844.8|845.4|844.8|845.1|844.8|0
1630571590000|2021-09-02 08:33:10||845||845||845||845|0
1630571600000|2021-09-02 08:33:20|845.2||845.2||845.2||845.2||0
1630571610000|2021-09-02 08:33:30|845.4|845.3|845.4|845.1|845.4|845.3|845.3|845|0
1630571620000|2021-09-02 08:33:40|845.3|845|845.2|845|845.3|845|845.1|845|0
1630571650000|2021-09-02 08:34:10|845.1||845.1||845.2||845.1||0
1630571660000|2021-09-02 08:34:20|845|844.8|845|844.8|845.1|844.8|845|844.8|0
1630571670000|2021-09-02 08:34:30|845.1|844.9|846.2|845.8|846.2|845.9|845.1|844.9|0
1630571680000|2021-09-02 08:34:40|846.3|845.9|846.6|845.9|846.6|845.9|846.3|845.9|0
1630571690000|2021-09-02 08:34:50|846.8|846|846.8|846.2|847.1|846.2|846.6|846|0
1630571700000|2021-09-02 08:35:00|847.2|846.3|847.9|847.3|848|847.3|847|846.3|0
1630571710000|2021-09-02 08:35:10|848|847.4|848.1|847.5|848.1|847.6|848|847.4|0
1630571720000|2021-09-02 08:35:20|848|847.4|847.9|847.4|848|847.4|847.9|847.4|0
1630571770000|2021-09-02 08:36:10|847.8|847.2|847.9|847.2|847.9|847.4|847.6|847.1|0
1630571790000|2021-09-02 08:36:30|847.8||847.8||847.8||847.7||0
1630571810000|2021-09-02 08:36:50|847.7|846.8|847|846.4|847.7|846.8|847|846.3|0
1630571820000|2021-09-02 08:37:00|846.9|846.3|846.7|846|846.9|846.3|846.7|846|0
1630571840000|2021-09-02 08:37:20|846.9|846.2|846.7|846.2|847|846.2|846.7|846.2|0
1630571850000|2021-09-02 08:37:30|846.9||846.9||846.9||846.9||0
1630571860000|2021-09-02 08:37:40|846.2|846.1|846.9|846.2|846.9|846.2|846.2|845.9|0
1630571870000|2021-09-02 08:37:50|846.8|846.3|846.8|846.2|846.9|846.4|846.8|846.2|0
1630571910000|2021-09-02 08:38:30|846.5|846|845.8|845.1|846.5|846|845.8|845.1|0
1630571920000|2021-09-02 08:38:40|845.7|845.2|845.7|845.1|845.7|845.2|845.7|845.1|0
1630571930000|2021-09-02 08:38:50|845.8|845.2|845.9|845.3|845.9|845.3|845.6|845.1|0
1630571950000|2021-09-02 08:39:10|845.8|845.2|846.5|845.9|846.5|845.9|845.8|845.1|0
1630571970000|2021-09-02 08:39:30|846.4|845.8|846.6|846|846.6|846.1|846.4|845.8|0
1630571980000|2021-09-02 08:39:40|846.5|845.9|845.8|845.2|846.5|845.9|845.8|845.2|0
1630571990000|2021-09-02 08:39:50|846||845.8||846||845.8||0
1630572020000|2021-09-02 08:40:20|845.7||845.7||845.7||845.7||0
1630572030000|2021-09-02 08:40:30|845.6|844.3|844.7|844.1|845.6|844.4|844.7|844.1|0
1630572040000|2021-09-02 08:40:40|844.5|843.9|843.1|842.2|844.5|843.9|843.1|842.1|0
1630572050000|2021-09-02 08:40:50|843|842|842.7|842|843|842.1|842.3|842|0
1630572060000|2021-09-02 08:41:00|842|841.9|842.4|841.6|842.7|841.9|842|841.5|0
1630572070000|2021-09-02 08:41:10|842.6|841.7|842.6|842|843|842.2|842.6|841.7|0
1630572080000|2021-09-02 08:41:20|842.5|841.9|842|841.4|842.6|841.9|842|841.1|0
1630572090000|2021-09-02 08:41:30|842.3|841.7|842.6|841.9|842.6|841.9|842.3|841.7|0
1630572150000|2021-09-02 08:42:30|842.5|841.8|841.7|841.1|842.5|841.8|841.7|840.9|0
1630572170000|2021-09-02 08:42:50|841.8|841.2|841.4|840.6|841.9|841.2|840.9|840.3|0
1630572200000|2021-09-02 08:43:20|841.3|840.7|841.4|840.8|841.9|840.8|841.3|840.7|0
1630572220000|2021-09-02 08:43:40||841||841||841||841|0
1630572230000|2021-09-02 08:43:50|841.6|841.1|841.3|840.8|841.6|841.1|841.1|840.8|0
1630572240000|2021-09-02 08:44:00|841.4|840.9|841.3|840.9|841.4|841.1|841.3|840.9|0
1630572250000|2021-09-02 08:44:10|841.4|841|841.9|841.3|842.2|841.3|841.4|840.9|0
1630572260000|2021-09-02 08:44:20|841.8|841.4|841.8|841.4|841.8|841.4|841.8|841.4|0
1630572270000|2021-09-02 08:44:30|841.7|841.3|841.8|841.1|841.9|841.3|841.4|840.9|0
1630572280000|2021-09-02 08:44:40||841.2||841.1||841.2||841.1|0
1630572290000|2021-09-02 08:44:50||841.3||841.3||841.3||841.3|0
1630572300000|2021-09-02 08:45:00|841.9|841.4|842.2|841.6|842.5|841.8|841.9|841.4|0
1630572310000|2021-09-02 08:45:10||841.7||841.7||841.7||841.7|0
1630572320000|2021-09-02 08:45:20||841.8||841.8||841.8||841.8|0
1630572330000|2021-09-02 08:45:30|842.4|841.9|842.9|842.5|843.2|842.5|842.4|841.9|0
1630572360000|2021-09-02 08:46:00|843.1|842.6|843|842.7|843.4|842.7|843|842.5|0
1630572370000|2021-09-02 08:46:10|842.9|842.5|843|842.3|843.1|842.5|842.6|842|0
1630572380000|2021-09-02 08:46:20|843.1|842.4|843|842.6|843.4|842.6|843|842.4|0
1630572390000|2021-09-02 08:46:30|843.1|842.7|843.1|842.6|843.1|842.7|843.1|842.6|0
1630572430000|2021-09-02 08:47:10||842.7||842.7||842.7||842.7|0
1630572450000|2021-09-02 08:47:30|843.3|842.8|843.1|842.7|843.4|842.8|843.1|842.7|0
1630572460000|2021-09-02 08:47:40|843|842.6|842.8|842.6|843|842.6|842.7|842.6|0
1630572480000|2021-09-02 08:48:00|842.7|842.5|842.7|842.6|842.7|842.6|842.7|842.5|0
1630572490000|2021-09-02 08:48:10|842.6|842.5|842.7|842.4|842.7|842.5|842.6|842.4|0
1630572500000|2021-09-02 08:48:20|842.6|842.2|842.6|842.4|842.6|842.4|842.6|842.1|0
1630572520000|2021-09-02 08:48:40|842.5|842.1|842.4|842.1|842.6|842.1|842.4|842.1|0
1630572530000|2021-09-02 08:48:50|842.5||842.5||842.5||842.5||0
1630572560000|2021-09-02 08:49:20|842.3|841.8|842.1|842|842.3|842|842.1|841.4|0
1630572570000|2021-09-02 08:49:30|842|841.8|842.1|841.8|842.1|841.8|842|841.4|0
1630572600000|2021-09-02 08:50:00|842.2|841.9|842.2|841.9|842.2|842.1|842.2|841.9|0
1630572610000|2021-09-02 08:50:10|842.3|842|843.1|842.6|843.3|842.6|842.3|842|0
1630572620000|2021-09-02 08:50:20||842.4||842.6||842.6||842.4|0
1630572630000|2021-09-02 08:50:30|843|843|843|842.4|843|843|842.9|842.4|0
1630572640000|2021-09-02 08:50:40|842.9||842.9||842.9||842.9||0
1630572650000|2021-09-02 08:50:50|842.8|842.3|842.8|842.4|842.8|842.4|842.8|842.3|0
1630572690000|2021-09-02 08:51:30|842.7|842.6|842.3|842|842.7|842.6|842.2|841.8|0
1630572730000|2021-09-02 08:52:10|842.2|841.9|842.3|841.9|842.3|841.9|842.2|841.9|0
1630572790000|2021-09-02 08:53:10|842.2|841.8|842|841.8|842.2|841.8|842|841.8|0
1630572800000|2021-09-02 08:53:20|841.9||841.9||841.9||841.9||0
1630572810000|2021-09-02 08:53:30|842|841.5|841.7|841.2|842|841.5|841.6|840.9|0
1630572820000|2021-09-02 08:53:40|841.6|841.3|841.6|841.2|841.6|841.3|841.6|841.2|0
1630572830000|2021-09-02 08:53:50||841.1||841.1||841.1||840.9|0
1630572840000|2021-09-02 08:54:00|841.5||841.4||841.5||841.4||0
1630572860000|2021-09-02 08:54:20|841.3||841.2||841.3||841.2||0
1630572870000|2021-09-02 08:54:30|841.1|840.9|841.1|840.6|841.2|840.9|841|840.5|0
1630572880000|2021-09-02 08:54:40|841||841||841.1||841||0
1630572890000|2021-09-02 08:54:50|841.1|840.7|841.3|840.7|841.3|840.7|841.1|840.7|0
1630572900000|2021-09-02 08:55:00|841.4||841.1||841.5||841.1||0
1630572940000|2021-09-02 08:55:40||840.8||840.8||840.8||840.8|0
1630572950000|2021-09-02 08:55:50|841.2|840.9|841.1|840.8|841.2|841|841.1|840.8|0
1630572960000|2021-09-02 08:56:00|841||841||841||841||0
1630572980000|2021-09-02 08:56:20|840.9|840.6|840.9|840.8|840.9|840.8|840.9|840.4|0
1630572990000|2021-09-02 08:56:30||840.6||840.4||840.6||840.4|0
1630573010000|2021-09-02 08:56:50|840.8|840.5|840.8|840.4|840.9|840.5|840.8|840.4|0
1630573020000|2021-09-02 08:57:00|841|840.9|841.1|840.5|841.2|840.9|841|840.4|0
1630573030000|2021-09-02 08:57:10|841.3|840.6|841|840.9|841.5|840.9|840.9|840.5|0
1630573040000|2021-09-02 08:57:20|841.1|841|841.3|840.8|841.5|841.1|841|840.5|0
1630573050000|2021-09-02 08:57:30|841.1|840.7|841.1|840.5|841.3|840.7|841.1|840.5|0
1630573060000|2021-09-02 08:57:40|841.3||841.3||841.3||841.3||0
1630573070000|2021-09-02 08:57:50|841.1|840.4|841.1|840.7|841.3|840.8|840.8|840.4|0
1630573080000|2021-09-02 08:58:00|841|840.6|840.7|840.4|841|840.7|840.7|840.4|0
1630573090000|2021-09-02 08:58:10|840.6|840.3|840.7|840.1|840.7|840.3|840.5|840|0
1630573100000|2021-09-02 08:58:20|840.6|840.2|839.5|838.7|840.6|840.2|839.4|838.7|0
1630573110000|2021-09-02 08:58:30|839.4|838.6|839.5|838.9|839.8|839.2|839.1|838.5|0
1630573120000|2021-09-02 08:58:40|839.4|838.8|839.2|838.7|839.4|838.8|839.2|838.7|0
1630573130000|2021-09-02 08:58:50|839.5|839.4|839.2|839|839.6|839.5|839.2|838.9|0
1630573140000|2021-09-02 08:59:00|839.1|838.7|839.1|839|839.2|839.1|838.9|838.2|0
1630573160000|2021-09-02 08:59:20|839.2|839.1|838.9|838.5|839.7|839.1|838.9|838.5|0
1630573170000|2021-09-02 08:59:30|838.8|838.3|838.4|838.2|838.8|838.6|838.1|838|0
1630573180000|2021-09-02 08:59:40||838.1||838.1||838.1||838.1|0
1630573190000|2021-09-02 08:59:50|837.7|838|838|837.5|838.3|838|837.7|837.5|0
1630573200000|2021-09-02 09:00:00|837.8|837.4|837.7|837.1|837.8|837.4|837.7|837|0
1630573220000|2021-09-02 09:00:20|837.6||837.6||837.6||837.6||0
1630573230000|2021-09-02 09:00:30|837.5|837|837.6|837|837.6|837|836.7|836.6|0
1630573240000|2021-09-02 09:00:40|837.5|837.3|837.6|837.1|837.6|837.3|837.4|837|0
1630573250000|2021-09-02 09:00:50|837.7|837.2|838|837.4|838.2|837.5|837.7|837.2|0
1630573260000|2021-09-02 09:01:00|837.9|837.5|837.9|837.5|837.9|837.5|837.9|837.5|0
1630573270000|2021-09-02 09:01:10|837.8|837.4|837.6|837.1|837.8|837.4|837.1|837|0
1630573280000|2021-09-02 09:01:20|837.7|837.2|837.7|837.2|837.7|837.2|837.7|837.2|0
1630573290000|2021-09-02 09:01:30|837.5|837.1|838.4|837.8|839.4|837.8|837.5|837|0
1630573310000|2021-09-02 09:01:50|838.2|837.7|837.9|837.3|838.2|837.7|837.4|837.1|0
1630573320000|2021-09-02 09:02:00|837.8|837.6|837.7|837.3|837.9|837.6|837.6|837.2|0
1630573340000|2021-09-02 09:02:20|837.6|837.1|837.4|837|837.6|837.1|837.4|837|0
1630573350000|2021-09-02 09:02:30|837.3|836.6|837.7|837.2|837.7|837.2|837.3|836.6|0
1630573360000|2021-09-02 09:02:40|837.8|837.3|837.9|837.3|838.2|837.6|837.8|837.3|0
1630573370000|2021-09-02 09:02:50|837.8|837.5|837.9|837.3|837.9|837.8|837.8|837.3|0
1630573380000|2021-09-02 09:03:00|837.8||837.7||837.9||837.7||0
1630573390000|2021-09-02 09:03:10|837.6|836.9|837.1|836.8|837.6|837|837|836.8|0
1630573430000|2021-09-02 09:03:50|837|836.3|836.8|836.3|837.1|836.3|836.4|836.3|0
1630573440000|2021-09-02 09:04:00||836.4||836.3||836.4||836.1|0
1630573450000|2021-09-02 09:04:10||836.4||836.4||836.4||836.4|0
1630573460000|2021-09-02 09:04:20|836.9|836.6|836.6|836.4|837.2|836.7|836.6|836.4|0
1630573470000|2021-09-02 09:04:30|836.9|836.5|837.2|836.8|837.2|837|836.9|836.5|0
1630573480000|2021-09-02 09:04:40|837.5|836.9|837.4|836.9|837.7|837.1|837.4|836.9|0
1630573490000|2021-09-02 09:04:50|837.3|836.8|837.3|836.8|837.4|836.9|837.1|836.5|0
1630573500000|2021-09-02 09:05:00|837.2|836.6|837.2|836.6|837.2|836.8|836.8|836.5|0
1630573510000|2021-09-02 09:05:10|837.1|837|837.4|836.9|837.7|837.2|837.1|836.7|0
1630573520000|2021-09-02 09:05:20|837.5||837.3||837.5||837.3||0
1630573530000|2021-09-02 09:05:30|837.2|836.7|837.1|836.4|837.2|836.7|836.7|836.3|0
1630573540000|2021-09-02 09:05:40|837|836.5|837|836.5|837|836.5|837|836.5|0
1630573550000|2021-09-02 09:05:50|836.8|836.3|836.6|836|837|836.3|836.6|836|0
1630573560000|2021-09-02 09:06:00||836.1||836.1||836.1||836.1|0
1630573570000|2021-09-02 09:06:10|836.5|836|836.5|836|836.5|836|836.5|836|0
1630573580000|2021-09-02 09:06:20|836.6|836.1|836.9|836.4|837|836.5|836.6|836.1|0
1630573590000|2021-09-02 09:06:30|836.8|836.2|836.7|836.2|836.8|836.2|836.7|836.2|0
1630573600000|2021-09-02 09:06:40||836.4||836.4||836.4||836.4|0
1630573610000|2021-09-02 09:06:50|836.8||836.7||836.9||836.7||0
1630573620000|2021-09-02 09:07:00|836.6|836.2|836.7|836.2|836.7|836.2|836.6|836.2|0
1630573630000|2021-09-02 09:07:10|836.6||836.6||836.6||836.6||0
1630573640000|2021-09-02 09:07:20|836.5|836.4|836.5|836.2|836.5|836.4|836.5|836.2|0
1630573650000|2021-09-02 09:07:30|836.4|836.4|836.5|836|836.5|836.4|836.2|836|0
1630573670000|2021-09-02 09:07:50|836.2|835.9|836.1|835.9|836.2|835.9|836|835.8|0
1630573680000|2021-09-02 09:08:00|836.2|836|836.1|835.8|836.2|836|835.9|835.8|0
1630573690000|2021-09-02 09:08:10|836||836.1||836.1||835.9||0
1630573700000|2021-09-02 09:08:20|836||836.1||836.1||836||0
1630573710000|2021-09-02 09:08:30||835.9||835.8||835.9||835.8|0
1630573720000|2021-09-02 09:08:40|836||836||836||836||0
1630573730000|2021-09-02 09:08:50|835.9||836||836||835.9||0
1630573740000|2021-09-02 09:09:00|836.1|835.9|837|836.4|837.4|836.7|836.1|835.9|0
1630573750000|2021-09-02 09:09:10|837.1|836.5|837.3|836.7|837.3|836.7|837.1|836.5|0
1630573760000|2021-09-02 09:09:20|837.2||837.1||837.2||837.1||0
1630573770000|2021-09-02 09:09:30|837.2|836.5|836.8|836.3|837.2|836.5|836.8|836.3|0
1630573780000|2021-09-02 09:09:40|837.5|837.4|837.3|836.7|837.5|837.4|837.3|836.3|0
1630573790000|2021-09-02 09:09:50|836.9||836.9||836.9||836.9||0
1630573810000|2021-09-02 09:10:10|837.3|837|837.3|836.9|837.3|837|837.3|836.7|0
1630573830000|2021-09-02 09:10:30|837.2|836.8|837.2|836.7|837.2|836.8|837.2|836.7|0
1630573850000|2021-09-02 09:10:50|837.1||837.1||837.1||837.1||0
1630573860000|2021-09-02 09:11:00|837.2|836.8|837.9|837.5|838|837.5|837.2|836.8|0
1630573870000|2021-09-02 09:11:10|837.8|837.3|837.2|836.7|837.8|837.3|837.2|836.7|0
1630573880000|2021-09-02 09:11:20|837.4|837|837.3|837|837.4|837|837.3|837|0
1630573890000|2021-09-02 09:11:30|837.2|836.8|837.1|836.6|837.2|836.8|837|836.6|0
1630573900000|2021-09-02 09:11:40|837.2|837|837.1|837|837.2|837|837.1|837|0
1630573910000|2021-09-02 09:11:50|837.2|837.1|837.3|837.1|837.4|837.2|837.2|837|0
1630573920000|2021-09-02 09:12:00|837.2|837|837.1|837|837.2|837|837.1|837|0
1630573930000|2021-09-02 09:12:10|837|836.6|837|836.5|837|836.6|837|836.5|0
1630573950000|2021-09-02 09:12:30|836.5|836.4|836.4|836|836.5|836.4|836.4|836|0
1630573960000|2021-09-02 09:12:40|836.3|836.1|836.2|836.1|836.3|836.1|836.2|836.1|0
1630573970000|2021-09-02 09:12:50|836.1|836|836|835.4|836.1|836|836|835.3|0
1630573980000|2021-09-02 09:13:00|835.5|835.5|835.9|835.4|836.8|836.2|835.5|835.4|0
1630574010000|2021-09-02 09:13:30|835.8|835.3|836.5|836.2|836.5|836.2|835.8|835.2|0
1630574020000|2021-09-02 09:13:40|836.4|835.9|836.2|835.6|836.4|835.9|836.2|835.6|0
1630574030000|2021-09-02 09:13:50|836.1|835.5|836|835.5|836.1|835.5|836|835.4|0
1630574040000|2021-09-02 09:14:00|835.9|835.4|835.2|834.7|835.9|835.4|835|834.7|0
1630574050000|2021-09-02 09:14:10|835.3|834.8|835.5|835|835.7|835.1|835.3|834.8|0
1630574060000|2021-09-02 09:14:20||835.1||835.1||835.1||835.1|0
1630574070000|2021-09-02 09:14:30|835.4|835|835.5|835|835.5|835.2|835.3|835|0
1630574080000|2021-09-02 09:14:40||835.1||835.1||835.1||835.1|0
1630574090000|2021-09-02 09:14:50|835.6|835|835.6|835.4|835.6|835.5|835.5|835|0
1630574100000|2021-09-02 09:15:00|835.5|835.2|835.4|835|835.5|835.2|835.4|835|0
1630574110000|2021-09-02 09:15:10||834.9||834.9||834.9||834.9|0
1630574120000|2021-09-02 09:15:20|835.5|835.1|835.6|835.3|835.6|835.3|835.5|835.1|0
1630574140000|2021-09-02 09:15:40|835.9|835.8|836.1|836|836.1|836|835.9|835.8|0
1630574150000|2021-09-02 09:15:50|836.4|836.2|836.5|836.2|836.8|836.2|836.4|836.2|0
1630574160000|2021-09-02 09:16:00|836.4|836|836|835.4|836.4|836|836|835.4|0
1630574170000|2021-09-02 09:16:10|836.1|836|836.1|835.6|836.2|836|836.1|835.6|0
1630574180000|2021-09-02 09:16:20|836|835.5|836|835.5|836|835.5|835.8|835.3|0
1630574190000|2021-09-02 09:16:30|835.8|835.4|835.8|835.3|835.8|835.4|835.8|835.3|0
1630574210000|2021-09-02 09:16:50|835.7|835.1|835.5|834.9|835.7|835.1|835.4|834.9|0
1630574220000|2021-09-02 09:17:00|835.3|835.3|835.3|834.9|835.3|835.3|835.3|834.9|0
1630574240000|2021-09-02 09:17:20||835.2||835.2||835.2||835.2|0
1630574260000|2021-09-02 09:17:40|835.2|834.9|835.7|835.4|835.8|835.4|835.2|834.9|0
1630574280000|2021-09-02 09:18:00||835.3||835.1||835.3||835.1|0
1630574290000|2021-09-02 09:18:10|835.6|835|835.6|835.1|835.6|835.1|835.6|835|0
1630574310000|2021-09-02 09:18:30||835.2||835.2||835.2||835.2|0
1630574320000|2021-09-02 09:18:40||835.3||835.3||835.3||835.3|0
1630574340000|2021-09-02 09:19:00|835.7|835.4|836.1|835.6|836.3|835.6|835.7|835.4|0
1630574350000|2021-09-02 09:19:10|836|835.5|835.7|835.2|836|835.5|835.7|835.2|0
1630574360000|2021-09-02 09:19:20|835.8|835.3|835.7|835.3|835.8|835.3|835.7|835.3|0
1630574380000|2021-09-02 09:19:40||835.4||835.4||835.4||835.4|0
1630574390000|2021-09-02 09:19:50|835.6|835.5|835.5|835|835.6|835.5|835.3|835|0
1630574410000|2021-09-02 09:20:10|835.3||835.3||835.5||835.3||0
1630574430000|2021-09-02 09:20:30|835.4|835.1|835.7|835.2|835.7|835.4|835.4|835|0
1630574460000|2021-09-02 09:21:00|835.8|835.3|836.2|835.5|836.6|836|835.8|835.3|0
1630574470000|2021-09-02 09:21:10|836.3|835.7|836.1|835.7|836.4|835.7|836.1|835.7|0
1630574480000|2021-09-02 09:21:20|836.2|835.8|836.1|835.8|836.2|835.8|836.1|835.8|0
1630574490000|2021-09-02 09:21:30|836.2|835.9|836.3|836.1|836.4|836.1|836.2|835.9|0
1630574510000|2021-09-02 09:21:50|836.4||836.3||836.4||836.3||0
1630574520000|2021-09-02 09:22:00|836.2|835.9|835.7|835.1|836.2|835.9|835.7|835.1|0
1630574550000|2021-09-02 09:22:30||835.2||835.2||835.2||835.2|0
1630574580000|2021-09-02 09:23:00||835.4||835.4||835.4||835.4|0
1630574590000|2021-09-02 09:23:10|835.8|835.5|836|835.7|836.3|835.7|835.7|835.4|0
1630574600000|2021-09-02 09:23:20|836.1|835.6|836.2|835.6|836.3|835.9|836|835.5|0
1630574610000|2021-09-02 09:23:30|836.5|835.7|836.6|836.4|836.6|836.4|836.4|835.7|0
1630574630000|2021-09-02 09:23:50|836.7|836.5|837.3|836.6|837.4|836.6|836.7|836.5|0
1630574640000|2021-09-02 09:24:00|837.1|836.4|836.8|836.4|837.1|836.4|836.8|836.4|0
1630574650000|2021-09-02 09:24:10|836.7||836.7||836.7||836.7||0
1630574660000|2021-09-02 09:24:20|836.6|836.2|836.7|835.9|836.7|836.2|836.4|835.9|0
1630574670000|2021-09-02 09:24:30||836||836.2||836.2||836|0
1630574690000|2021-09-02 09:24:50||836.3||836.3||836.3||836.3|0
1630574740000|2021-09-02 09:25:40|836.6|836.4|836.5|836.2|836.6|836.4|836.5|835.9|0
1630574760000|2021-09-02 09:26:00|836.4||836.4||836.4||836.4||0
1630574770000|2021-09-02 09:26:10|836.3|836|836.5|836.1|836.9|836.1|836.1|835.6|0
1630574810000|2021-09-02 09:26:50||836.2||836.2||836.2||836.2|0
1630574820000|2021-09-02 09:27:00|836.4|836.1|836.1|835.6|836.4|836.1|836.1|835.5|0
1630574840000|2021-09-02 09:27:20||835.5||835.5||835.5||835.4|0
1630574850000|2021-09-02 09:27:30|836||836||836||836||0
1630574860000|2021-09-02 09:27:40|835.9||835.9||835.9||835.9||0
1630574870000|2021-09-02 09:27:50|836.1|835.6|836.2|836|836.4|836.1|836.1|835.6|0
1630574880000|2021-09-02 09:28:00|836.4|836.1|837.1|836.7|837.5|836.8|836.4|836.1|0
1630574890000|2021-09-02 09:28:10|837.3|836.8|837.1|836.5|837.3|836.8|837.1|836.5|0
1630574900000|2021-09-02 09:28:20|837.3|836.6|837.9|837.2|837.9|837.2|837.3|836.6|0
1630574930000|2021-09-02 09:28:50|837.8||837.8||837.8||837.8||0
1630574940000|2021-09-02 09:29:00|837.6|837.1|837.6|837.2|837.6|837.2|837.6|836.9|0
1630574960000|2021-09-02 09:29:20|837.7|837.3|837.7|837.5|838|837.5|837.7|837.3|0
1630574970000|2021-09-02 09:29:30|838|837.6|837.9|837.2|838|837.6|837.9|837.2|0
1630574980000|2021-09-02 09:29:40||837.3||837.3||837.3||837.3|0
1630575000000|2021-09-02 09:30:00|838|837.5|837.7|837.4|838.2|837.5|837.7|837.3|0
1630575010000|2021-09-02 09:30:10|837.6|837.6|837.6|837.5|837.7|837.6|837.6|837.4|0
1630575020000|2021-09-02 09:30:20|837.7||837.6||837.7||837.6||0
1630575030000|2021-09-02 09:30:30|837.7|837.4|837.6|837.4|838|837.4|837.6|837.4|0
1630575040000|2021-09-02 09:30:40|837.5|837.6|837.7|837.6|838|837.6|837.5|837.6|0
1630575060000|2021-09-02 09:31:00|838|837.4|837.8|837.4|838.1|837.5|837.6|837.4|0
1630575090000|2021-09-02 09:31:30||837.5||837.5||837.5||837.5|0
1630575110000|2021-09-02 09:31:50|837.9|837.6|837.9|837.4|838.4|837.9|837.9|837.4|0
1630575130000|2021-09-02 09:32:10||837.5||837.6||837.6||837.5|0
1630575190000|2021-09-02 09:33:10|837.8|837.5|837.6|837.4|837.8|837.5|837.6|837.4|0
1630575200000|2021-09-02 09:33:20|837.7|837.5|837.6|837.5|837.7|837.6|837.6|837.4|0
1630575220000|2021-09-02 09:33:40||837.4||837.4||837.4||837.4|0
1630575230000|2021-09-02 09:33:50|837.8|837.7|838|837.7|838|837.7|837.8|837.7|0
1630575240000|2021-09-02 09:34:00|837.9|837.6|837.5|837.4|837.9|837.6|837.5|837.4|0
1630575290000|2021-09-02 09:34:50|837.6|837.5|838|837.7|838.1|837.8|837.6|837.4|0
1630575300000|2021-09-02 09:35:00|838.1|837.8|837.9|837.5|838.1|837.9|837.9|837.4|0
1630575310000|2021-09-02 09:35:10|837.8|837.4|837.8|837.5|837.8|837.5|837.8|837.4|0
1630575320000|2021-09-02 09:35:20|837.7|837.4|838.1|837.5|838.1|837.6|837.7|837.4|0
1630575330000|2021-09-02 09:35:30|838||838||838||838||0
1630575360000|2021-09-02 09:36:00|837.9||837.8||837.9||837.8||0
1630575380000|2021-09-02 09:36:20|837.9|837.6|837.4|837.2|837.9|837.6|837.4|837.1|0
1630575400000|2021-09-02 09:36:40|837.5|837.3|837.5|837.2|837.5|837.4|837.5|837.2|0
1630575410000|2021-09-02 09:36:50||837.3||837.2||837.3||837.2|0
1630575420000|2021-09-02 09:37:00|838.1|837.1|837.6|837.3|838.1|837.3|837.3|837|0
1630575440000|2021-09-02 09:37:20|837.5|837.4|837.3|837|837.5|837.4|837.3|837|0
1630575450000|2021-09-02 09:37:30|837.2||837.1||837.3||837.1||0
1630575470000|2021-09-02 09:37:50|837|836.9|837|836.7|837|836.9|837|836.3|0
1630575500000|2021-09-02 09:38:20|836.9|836.6|837|836.5|837.1|836.8|836.6|836.2|0
1630575510000|2021-09-02 09:38:30|836.9|836.7|837|836.6|837|836.7|836.3|836.2|0
1630575520000|2021-09-02 09:38:40|837.1|837|837|836.6|837.1|837|837|836.6|0
1630575540000|2021-09-02 09:39:00|836.9|836.5|836.9|836.4|836.9|836.5|836.9|836.4|0
1630575550000|2021-09-02 09:39:10|837|836.9|837|836.6|837|836.9|836.9|836.4|0
1630575560000|2021-09-02 09:39:20||836.7||836.7||836.7||836.7|0
1630575580000|2021-09-02 09:39:40|836.9|836.6|836.9|836.6|837|836.6|836.9|836.5|0
1630575590000|2021-09-02 09:39:50|837|836.5|836.8|836.4|837|836.7|836.7|836.3|0
1630575600000|2021-09-02 09:40:00|836.9|836.5|836.9|836.5|836.9|836.7|836.9|836.4|0
1630575610000|2021-09-02 09:40:10|836.8|836.4|836.8|836.4|836.8|836.4|836.8|836.4|0
1630575620000|2021-09-02 09:40:20|836.9|836.5|836.9|836.6|836.9|836.6|836.9|836.5|0
1630575630000|2021-09-02 09:40:30|836.8|836.5|836.5|836.2|836.8|836.5|836.5|836.2|0
1630575640000|2021-09-02 09:40:40|836.6|836.3|837.1|836.7|837.1|836.7|836.6|836.3|0
1630575650000|2021-09-02 09:40:50||836.8||836.7||836.9||836.7|0
1630575670000|2021-09-02 09:41:10|837|836.6|836.7|836.5|837.1|836.6|836.7|836.5|0
1630575680000|2021-09-02 09:41:20|837|836.6|837.1|836.7|837.1|836.7|837|836.6|0
1630575690000|2021-09-02 09:41:30|837|836.8|837|836.8|837|836.8|837|836.8|0
1630575700000|2021-09-02 09:41:40||836.7||836.7||836.7||836.7|0
1630575710000|2021-09-02 09:41:50|837.1|836.8|837.6|837.1|837.7|837.1|837.1|836.8|0
1630575720000|2021-09-02 09:42:00|837.7|837.2|837.9|837.4|838.1|837.4|837.7|837.2|0
1630575740000|2021-09-02 09:42:20||837.5||837.6||837.6||837.5|0
1630575750000|2021-09-02 09:42:30|838|837.7|838.4|837.9|838.4|837.9|838|837.7|0
1630575760000|2021-09-02 09:42:40|838.3|837.8|837.7|837.5|838.3|837.9|837.7|837.5|0
1630575790000|2021-09-02 09:43:10|837.5|837.4|837.7|837.3|837.7|837.4|837.5|837.2|0
1630575800000|2021-09-02 09:43:20|837.8|837.4|837.8|837.3|838.1|837.7|837.8|837.3|0
1630575810000|2021-09-02 09:43:30|837.9|837.4|837.9|837.3|838.3|837.8|837.5|837.3|0
1630575820000|2021-09-02 09:43:40|838||838||838||838||0
1630575840000|2021-09-02 09:44:00|838.1|837.4|838.3|837.6|838.3|837.6|838.1|837.4|0
1630575860000|2021-09-02 09:44:20|838.2|837.5|837.9|837.5|838.2|837.5|837.8|837.4|0
1630575870000|2021-09-02 09:44:30|837.8|837.4|837.9|837.4|837.9|837.4|837.8|837.4|0
1630575880000|2021-09-02 09:44:40|837.8|837.2|837.6|837.1|837.8|837.2|837.3|837|0
1630575890000|2021-09-02 09:44:50|838|837.2|837.8|837.4|838|837.4|837.6|837.2|0
1630575900000|2021-09-02 09:45:00||837.3||837.3||837.3||837.3|0
1630575910000|2021-09-02 09:45:10|837.7|837.2|837.5|837.2|838.2|837.7|837.5|837.2|0
1630575920000|2021-09-02 09:45:20|837.6|837.3|837.6|837.3|837.6|837.4|837.6|837.3|0
1630575940000|2021-09-02 09:45:40|837.8|837.5|837.6|837.2|838|837.5|837.6|837.2|0
1630575950000|2021-09-02 09:45:50|837.7|837.3|837.6|837.3|837.7|837.6|837.6|837.3|0
1630575980000|2021-09-02 09:46:20|837.5|837.2|837.1|836.6|837.5|837.2|837|836.5|0
1630576000000|2021-09-02 09:46:40|837||836.9||837||836.9||0
1630576010000|2021-09-02 09:46:50|836.8|836.5|836.6|836.2|836.8|836.5|836.6|836.2|0
1630576030000|2021-09-02 09:47:10|836.5||836.6||836.6||836.4||0
1630576040000|2021-09-02 09:47:20|836.5|836.1|836.4|836|836.5|836.1|836.3|836|0
1630576060000|2021-09-02 09:47:40|836.3||836.3||836.3||836.3||0
1630576070000|2021-09-02 09:47:50|836.4|836.1|836.4|836.2|836.4|836.2|836.4|836.1|0
1630576080000|2021-09-02 09:48:00||836.1||836.1||836.1||836|0
1630576090000|2021-09-02 09:48:10|836.5|836.2|836.8|836.5|836.9|836.6|836.5|836.2|0
1630576100000|2021-09-02 09:48:20|836.9|836.6|836.9|836.5|836.9|836.8|836.9|836.5|0
1630576110000|2021-09-02 09:48:30|836.8||836.9||836.9||836.8||0
1630576120000|2021-09-02 09:48:40|836.8|836.3|836.4|836|836.8|836.3|836.4|836|0
1630576130000|2021-09-02 09:48:50|836.5|836.1|836.7|836.3|836.8|836.5|836.5|836.1|0
1630576150000|2021-09-02 09:49:10||836.4||836.4||836.4||836.4|0
1630576160000|2021-09-02 09:49:20|836.6|836.3|836.3|836|836.6|836.3|836.3|836|0
1630576170000|2021-09-02 09:49:30|836.4|836.1|836.6|836.2|836.6|836.2|836.4|836|0
1630576190000|2021-09-02 09:49:50|836.7|836.3|836.9|836.7|836.9|836.7|836.7|836.3|0
1630576200000|2021-09-02 09:50:00|837|836.8|837|836.8|837|836.8|837|836.7|0
1630576210000|2021-09-02 09:50:10|837.1|836.9|837.5|837.1|837.7|837.2|837.1|836.9|0
1630576230000|2021-09-02 09:50:30|837.6|837.2|837.8|837.4|837.8|837.4|837.6|837.2|0
1630576250000|2021-09-02 09:50:50|837.7|837.2|837.7|837.3|837.7|837.3|837.5|837.1|0
1630576260000|2021-09-02 09:51:00|837.6|837.1|837.4|837.1|837.6|837.1|837.4|837.1|0
1630576270000|2021-09-02 09:51:10|837.3|837|837.2|836.8|837.3|837|837|836.6|0
1630576280000|2021-09-02 09:51:20|837.3|836.9|837.3|837.1|837.3|837.2|837.3|836.9|0
1630576290000|2021-09-02 09:51:30|837.2|837|837.3|836.8|837.3|837|837.2|836.8|0
1630576300000|2021-09-02 09:51:40|837.2|836.7|837|836.4|837.2|836.7|836.9|836.4|0
1630576310000|2021-09-02 09:51:50|836.9|836.3|836.3|836|836.9|836.3|836.2|835.7|0
1630576330000|2021-09-02 09:52:10|836.2|836.1|836.2|835.7|836.3|836.1|836.1|835.6|0
1630576340000|2021-09-02 09:52:20|836.1|835.6|836|835.6|836.1|836|836|835.6|0
1630576350000|2021-09-02 09:52:30|835.9|835.4|835.5|835.4|836|835.4|835.4|835|0
1630576360000|2021-09-02 09:52:40|835.4|835|835.5|835.1|835.5|835.1|835.3|835|0
1630576380000|2021-09-02 09:53:00||835.2||835.2||835.2||835.2|0
1630576390000|2021-09-02 09:53:10|835.4||835.3||835.4||835.3||0
1630576400000|2021-09-02 09:53:20|835.4|835.3|835.4|835.3|835.4|835.3|835.4|835.3|0
1630576410000|2021-09-02 09:53:30|835.5|835.2|835.3|835.2|835.5|835.3|835.3|835.2|0
1630576430000|2021-09-02 09:53:50||835.1||835||835.1||835|0
1630576460000|2021-09-02 09:54:20|835.2||835.2||835.3||835.1||0
1630576480000|2021-09-02 09:54:40|835.3|835.2|835.3|835.2|835.3|835.2|835.3|835.2|0
1630576500000|2021-09-02 09:55:00|835.2|835|835.2|835|835.3|835|835.2|835|0
1630576530000|2021-09-02 09:55:30|835.1|834.9|835.1|835|835.2|835|835|834.9|0
1630576550000|2021-09-02 09:55:50|835|834.9|835|834.9|835|834.9|835|834.9|0
1630576560000|2021-09-02 09:56:00|834.9|834.7|834.8|834.5|834.9|834.7|834.8|834.5|0
1630576570000|2021-09-02 09:56:10|834.9||834.9||835||834.9||0
1630576580000|2021-09-02 09:56:20|834.8||834.8||834.8||834.8||0
1630576590000|2021-09-02 09:56:30|834.9|834.6|834.7|834.5|834.9|834.7|834.7|834.5|0
1630576600000|2021-09-02 09:56:40|834.8|834.6|834.7|834.6|834.8|834.6|834.7|834.6|0
1630576610000|2021-09-02 09:56:50|834.8||834.9||834.9||834.8||0
1630576620000|2021-09-02 09:57:00|834.7||834.7||834.8||834.7||0
1630576630000|2021-09-02 09:57:10|834.8||834.8||834.8||834.7||0
1630576640000|2021-09-02 09:57:20|834.5|834.4|834.8|834.5|834.8|834.6|834.5|834.3|0
1630576650000|2021-09-02 09:57:30|834.9|834.6|834.8|834.6|834.9|834.7|834.8|834.6|0
1630576660000|2021-09-02 09:57:40|834.9|834.7|835.4|835|835.5|835.2|834.9|834.7|0
1630576670000|2021-09-02 09:57:50|835.3|834.9|835.4|835.1|835.4|835.1|835.3|834.9|0
1630576680000|2021-09-02 09:58:00|835.5|835.2|835.9|835.3|836.1|835.5|835.5|835.2|0
1630576690000|2021-09-02 09:58:10||835.5||835.6||835.6||835.5|0
1630576700000|2021-09-02 09:58:20|835.8|835.5|835.5|835.2|835.8|835.5|835.5|835.2|0
1630576710000|2021-09-02 09:58:30||835.4||835.4||835.4||835.4|0
1630576720000|2021-09-02 09:58:40|835.4|835.2|835.9|835.5|835.9|835.5|835.4|835.2|0
1630576730000|2021-09-02 09:58:50|835.8||835.8||835.8||835.8||0
1630576740000|2021-09-02 09:59:00|835.7|835.4|835.6|835.2|835.7|835.5|835.6|835.1|0
1630576750000|2021-09-02 09:59:10||835.3||835.3||835.3||835.3|0
1630576760000|2021-09-02 09:59:20|835.5|835.2|835.5|835.1|835.5|835.2|835.5|835.1|0
1630576770000|2021-09-02 09:59:30|835.4|835|835.4|835|835.4|835|835.4|834.9|0
1630576780000|2021-09-02 09:59:40|835.5|835.1|835.5|835.1|835.5|835.1|835.5|835.1|0
1630576790000|2021-09-02 09:59:50|835.6|835.2|835.5|835.2|835.6|835.5|835.5|835.2|0
1630576800000|2021-09-02 10:00:00||835.3||835.3||835.3||835.3|0
1630576820000|2021-09-02 10:00:20||835.2||835.2||835.2||835.2|0
1630576850000|2021-09-02 10:00:50|835.4|835.1|835.2|835|835.5|835.1|835.2|835|0
1630576870000|2021-09-02 10:01:10|835.1|834.9|835|834.9|835.1|834.9|835|834.9|0
1630576910000|2021-09-02 10:01:50|834.9|834.8|834.8|834.5|835|834.8|834.6|834.2|0
1630576940000|2021-09-02 10:02:20||834.3||834.3||834.3||834.2|0
1630576950000|2021-09-02 10:02:30||834.5||834.5||834.5||834.5|0
1630576960000|2021-09-02 10:02:40|834.7|834.6|834.7|834.6|834.7|834.6|834.7|834.6|0
1630576970000|2021-09-02 10:02:50|834.6|834.5|834.6|834.5|834.6|834.5|834.6|834.3|0
1630577000000|2021-09-02 10:03:20|834.8|834.6|834.6|834.5|834.8|834.6|834.6|834.5|0
1630577010000|2021-09-02 10:03:30|834.8|834.6|835.1|834.9|835.4|835|834.8|834.6|0
1630577020000|2021-09-02 10:03:40||834.8||834.8||834.8||834.7|0
1630577030000|2021-09-02 10:03:50|835|834.7|834.8|834.7|835.1|834.8|834.8|834.6|0
1630577050000|2021-09-02 10:04:10|834.9|834.8|835.2|835|835.4|835|834.8|834.7|0
1630577070000|2021-09-02 10:04:30|835.1||835.1||835.2||835.1||0
1630577090000|2021-09-02 10:04:50|835|834.8|834.8|834.4|835|834.8|834.7|834.3|0
1630577100000|2021-09-02 10:05:00|834.9|834.5|835|834.8|835|834.8|834.9|834.5|0
1630577110000|2021-09-02 10:05:10||834.6||834.6||834.6||834.6|0
1630577130000|2021-09-02 10:05:30||834.8||834.8||834.8||834.8|0
1630577150000|2021-09-02 10:05:50|835.2|834.9|835.3|834.9|835.3|835.1|835.2|834.8|0
1630577160000|2021-09-02 10:06:00|835.4|835|835.2|834.7|835.4|835.1|835.1|834.7|0
1630577170000|2021-09-02 10:06:10|835.3|834.8|835.4|835|835.4|835|835.3|834.8|0
1630577180000|2021-09-02 10:06:20|835.3|834.9|835.3|834.8|835.3|834.9|835.3|834.8|0
1630577190000|2021-09-02 10:06:30|835.2|835|835.2|835|835.2|835|835.2|835|0
1630577200000|2021-09-02 10:06:40|835.3|834.8|835|834.6|835.3|834.8|835|834.6|0
1630577210000|2021-09-02 10:06:50|835.1|835|835|834.7|835.2|835|835|834.6|0
1630577220000|2021-09-02 10:07:00||834.8||834.8||834.8||834.8|0
1630577230000|2021-09-02 10:07:10|835.3|834.7|835.3|834.9|835.3|834.9|835.1|834.7|0
1630577240000|2021-09-02 10:07:20|835.1|834.8|835.3|834.6|835.3|834.8|835.1|834.4|0
1630577250000|2021-09-02 10:07:30||834.8||834.8||834.9||834.8|597
1630577260000|2021-09-02 10:07:40|835.1|834.6|835.1|834.8|835.1|834.8|835.1|834.6|333
1630577270000|2021-09-02 10:07:50|835.3|835|835.5|835|835.5|835|835.3|835|226
1630577310000|2021-09-02 10:08:30|835.7|834.9|835.3|834.8|835.7|835.1|835.3|834.8|949
1630577320000|2021-09-02 10:08:40|835.5|835|835.2|834.8|835.5|835|835.2|834.8|0
1630577340000|2021-09-02 10:09:00|835.4|835|835.8|835.3|836.2|835.6|835.4|835|461
1630577350000|2021-09-02 10:09:10|836|835.5|836|835.4|836.2|835.5|836|835.3|26
1630577360000|2021-09-02 10:09:20|836.1|835.5|835.8|835.4|836.3|835.6|835.8|835.4|20
1630577370000|2021-09-02 10:09:30|836.3|835.7|836.3|835.9|836.6|836.1|836.3|835.7|392
1630577380000|2021-09-02 10:09:40|836.5|836.1|836.5|836.2|836.5|836.2|836.5|836.1|0
1630577390000|2021-09-02 10:09:50|||||||||4708
1630577400000|2021-09-02 10:10:00|836.3|836.1|836.3|835.9|836.5|836.1|836.3|835.7|0
1630577420000|2021-09-02 10:10:20|836.5|836.1|837.1|836.5|837.1|836.5|836.5|836.1|961
1630577430000|2021-09-02 10:10:30|836.9|836.2|836.7|836.3|837.1|836.4|836.5|836.2|150
1630577440000|2021-09-02 10:10:40|836.9|836.5|836.9|836.5|836.9|836.5|836.9|836.5|0
1630577460000|2021-09-02 10:11:00|836.4|836.4|836.4|835.9|836.4|836.4|836.3|835.8|215
1630577480000|2021-09-02 10:11:20|836.3|836.1|836.9|836.4|836.9|836.4|836.3|835.9|209
1630577490000|2021-09-02 10:11:30|837|836.6|837.2|836.6|837.2|836.6|837|836.6|264
1630577500000|2021-09-02 10:11:40|837|836.4|837.1|836.8|837.1|836.8|837|836.4|107
1630577510000|2021-09-02 10:11:50|837.3|837|837.3|836.8|837.3|837|837.1|836.8|390
1630577520000|2021-09-02 10:12:00|837.5|836.7|837.5|836.9|837.5|836.9|837.5|836.7|68
1630577530000|2021-09-02 10:12:10|837.3|836.8|837.5|836.9|837.5|836.9|837.3|836.7|0
1630577540000|2021-09-02 10:12:20|837.3|836.7|837.6|837|837.6|837|837.3|836.7|0
1630577550000|2021-09-02 10:12:30|838.1|837.4|837.9|837.3|838.1|837.4|837.9|837.2|228
1630577560000|2021-09-02 10:12:40|837.7|837.2|838.1|837.4|838.1|837.4|837.7|837.2|100
1630577570000|2021-09-02 10:12:50|837.9|837.2|838|837.4|838.1|837.5|837.9|837.2|0
1630577580000|2021-09-02 10:13:00|837.8|837.2|838|837.6|838|837.6|837.8|837.2|0
1630577590000|2021-09-02 10:13:10|837.8|837.3|837.8|837.4|838|837.5|837.8|837.3|0
1630577600000|2021-09-02 10:13:20|838.4|837.8|838.4|837.7|838.4|837.8|838.2|837.6|239
1630577610000|2021-09-02 10:13:30|838.2|837.5|837.5|836.8|838.2|837.5|837.5|836.8|597
1630577620000|2021-09-02 10:13:40|837.7|836.7|837|836.4|837.7|837|837|836.4|510
1630577630000|2021-09-02 10:13:50|837.1|836.3|836.9|836.4|837.1|836.4|836.7|836.2|0
1630577660000|2021-09-02 10:14:20|836.7|836.2|836.5|835.9|836.7|836.2|836.3|835.8|500
1630577670000|2021-09-02 10:14:30|836.3|835.6|836.5|836|836.5|836|836.2|835.6|746
1630577680000|2021-09-02 10:14:40|836.2|835.8|836.3|835.6|836.4|835.8|836.2|835.6|0
1630577700000|2021-09-02 10:15:00|836.5|836|836.3|835.8|836.5|836|836.3|835.8|0
1630577710000|2021-09-02 10:15:10|836.5|836|836.3|835.8|836.5|836|836.3|835.7|536
1630577720000|2021-09-02 10:15:20|836.5|835.9|836.5|835.9|836.5|835.9|836.5|835.9|0
1630577730000|2021-09-02 10:15:30|836.3|835.7|836.5|836|836.5|836|836.3|835.7|372
1630577750000|2021-09-02 10:15:50|836.3|835.8|836.3|835.7|836.4|836|836.3|835.6|0
1630577770000|2021-09-02 10:16:10|836.5|835.9|836.3|835.9|836.5|835.9|836.3|835.9|0
1630577780000|2021-09-02 10:16:20|836.2|835.8|835.9|835.4|836.4|836|835.6|834.9|19
1630577790000|2021-09-02 10:16:30|835.7|835.2|835.7|835.2|835.7|835.2|835.7|835.2|0
1630577800000|2021-09-02 10:16:40|835.9|835.3|835.7|835.3|835.9|835.5|835.7|835.3|0
1630577810000|2021-09-02 10:16:50|835.9|835.5|836|835.6|836|835.6|835.8|835.3|254
1630577840000|2021-09-02 10:17:20|835.9||835.9||835.9||835.9||0
1630577850000|2021-09-02 10:17:30|835.8|835.4|835.8|835.4|836|835.6|835.8|835.4|0
1630577860000|2021-09-02 10:17:40|836|835.6|835.7|835.1|836|835.6|835.5|834.8|200
1630577870000|2021-09-02 10:17:50|835.5|834.9|835.8|835.4|835.8|835.4|835.5|834.9|319
1630577880000|2021-09-02 10:18:00|836|835.5|835.8|835.3|836|835.5|835.8|835.3|733
1630577890000|2021-09-02 10:18:10|836|835.5|835.8|835.4|836|835.6|835.8|835.4|0
1630577900000|2021-09-02 10:18:20|836||836||836||836||0
1630577910000|2021-09-02 10:18:30|835.8|835.2|835.6|835.2|835.8|835.4|835.6|835.2|0
1630577920000|2021-09-02 10:18:40|835.8|835.4|835.8|835.4|835.8|835.4|835.5|835.2|13
1630577930000|2021-09-02 10:18:50|835.6|835.2|835.6|835|835.6|835.2|835.6|835|0
1630577940000|2021-09-02 10:19:00|835.8|835.2|836|835.3|836|835.5|835.6|835.1|1390
1630577950000|2021-09-02 10:19:10|836.1|835.4|836.3|835.9|836.5|836.1|836.1|835.4|125
1630577960000|2021-09-02 10:19:20|836.4|836.1|836.4|836.1|836.4|836.1|836.4|836.1|0
1630577980000|2021-09-02 10:19:40|836.2|835.9|836.3|835.8|836.3|835.9|836.1|835.6|0
1630577990000|2021-09-02 10:19:50|836.1|835.6|835.9|835.3|836.1|835.6|835.8|835.1|463
1630578000000|2021-09-02 10:20:00|836.2|835.5|836.2|835.6|836.2|835.6|836.2|835.5|0
1630578010000|2021-09-02 10:20:10|836.4|835.8|836.3|835.7|836.4|835.8|836|835.5|0
1630578020000|2021-09-02 10:20:20|836.1|835.5|836.1|835.5|836.3|835.7|836.1|835.5|0
1630578030000|2021-09-02 10:20:30||835.6||835.5||835.6||835.5|0
1630578040000|2021-09-02 10:20:40|836.3|835.7|836.3|835.7|836.3|835.7|836.3|835.7|0
1630578050000|2021-09-02 10:20:50|836.1|835.6|836.1|835.6|836.3|835.8|836.1|835.6|0
1630578080000|2021-09-02 10:21:20|836|835.3|835.9|835.3|836|835.3|835.8|835.1|1057
1630578090000|2021-09-02 10:21:30|835.8|835.1|835.8|835.1|835.8|835.1|835.8|835.1|0
1630578110000|2021-09-02 10:21:50|835.9|835.5|835.7|835.3|836|835.5|835.7|835.3|0
1630578120000|2021-09-02 10:22:00|836|835.5|835.7|835.3|836|835.5|835.7|835.3|0
1630578130000|2021-09-02 10:22:10|835.9|835.5|835.8|835.3|836|835.5|835.8|835.3|397
1630578140000|2021-09-02 10:22:20|836|835.6|836.6|836.2|836.6|836.3|836|835.6|0
1630578150000|2021-09-02 10:22:30||836.1||836.4||836.4||836.1|0
1630578170000|2021-09-02 10:22:50|836.5|836.2|836.4|836.2|836.5|836.2|836.4|836.2|0
1630578180000|2021-09-02 10:23:00|836.5|836.4|836.6|836.4|836.7|836.4|836.5|836.4|0
1630578190000|2021-09-02 10:23:10|836.5|836.2|836.5|836.3|836.5|836.3|836.4|836.2|0
1630578200000|2021-09-02 10:23:20|836.6|836.4|836.7|836.5|836.7|836.5|836.6|836.4|0
1630578240000|2021-09-02 10:24:00|836.9|836.6|837|836.6|837.1|836.7|836.8|836.5|0
1630578250000|2021-09-02 10:24:10|836.9||836.8||836.9||836.8||0
1630578260000|2021-09-02 10:24:20|837|836.7|836.8|836.6|837.1|836.7|836.8|836.5|0
1630578280000|2021-09-02 10:24:40|837|836.7|837|836.6|837.3|836.8|837|836.6|0
1630578300000|2021-09-02 10:25:00|836.9|836.5|836.9|836.5|837|836.6|836.8|836.5|0
1630578310000|2021-09-02 10:25:10|836.8|836.6|836.9|836.5|837|836.6|836.8|836.5|0
1630578320000|2021-09-02 10:25:20|837||836.8||837||836.7||0
1630578360000|2021-09-02 10:26:00|836.9|836.6|837.2|836.8|837.3|836.9|836.9|836.6|0
1630578370000|2021-09-02 10:26:10|837.1||837||837.1||837||0
1630578380000|2021-09-02 10:26:20|836.9|836.6|836.8|836.6|837.1|836.8|836.8|836.6|0
1630578390000|2021-09-02 10:26:30|836.9||836.8||836.9||836.8||0
1630578400000|2021-09-02 10:26:40|836.9||836.8||836.9||836.8||0
1630578410000|2021-09-02 10:26:50|836.9|836.7|836.9|836.6|837|836.7|836.8|836.6|0
1630578420000|2021-09-02 10:27:00|837|836.7|836.9|836.7|837.1|836.8|836.8|836.7|0
1630578440000|2021-09-02 10:27:20|837|836.8|837|836.8|837.3|836.8|837|836.8|0
1630578450000|2021-09-02 10:27:30|837.1|836.9|837.3|836.9|837.4|837|837.1|836.9|0
1630578460000|2021-09-02 10:27:40|837.4|837|837.4|837.3|837.4|837.3|837.3|837|0
1630578470000|2021-09-02 10:27:50|837.3|837.1|837.4|837.1|837.4|837.1|837.3|837.1|0
1630578480000|2021-09-02 10:28:00|837.3|837.2|837.2|837.1|837.3|837.2|837.2|837.1|0
1630578490000|2021-09-02 10:28:10|837.3|836.9|837.2|836.9|837.3|836.9|837.1|836.9|0
1630578500000|2021-09-02 10:28:20|837.1||837.1||837.1||837.1||0
1630578510000|2021-09-02 10:28:30|837|836.7|836.9|836.7|837|836.7|836.9|836.7|0
1630578540000|2021-09-02 10:29:00|836.8|836.5|836.7|836.3|836.8|836.5|836.7|836.3|0
1630578550000|2021-09-02 10:29:10|836.4|836.2|836.6|836.1|836.6|836.2|836.4|836.1|0
1630578570000|2021-09-02 10:29:30|836.4||836.4||836.4||836.4||0
1630578580000|2021-09-02 10:29:40||836.2||836.1||836.3||836.1|0
1630578590000|2021-09-02 10:29:50|836.5|836.2|836.5|836.2|836.5|836.3|836.5|836.2|0
1630578670000|2021-09-02 10:31:10|836.4||836.5||836.5||836.3||0
1630578700000|2021-09-02 10:31:40|836.4||836.3||836.5||836.3||0
1630578710000|2021-09-02 10:31:50|836.2|836.1|836.2|836.1|836.2|836.1|836.2|836|0
1630578720000|2021-09-02 10:32:00|836.3||836.3||836.3||836.3||0
1630578730000|2021-09-02 10:32:10|836.4|836.3|836.6|836.5|836.8|836.5|836.4|836.3|0
1630578740000|2021-09-02 10:32:20|836.5|836.4|836.2|836|836.6|836.4|836.2|836|0
1630578750000|2021-09-02 10:32:30|836.1|835.9|835.9|835.4|836.1|835.9|835.9|835.4|0
1630578770000|2021-09-02 10:32:50|835.8|835.8|835.9|835.8|835.9|835.8|835.8|835.8|0
1630578780000|2021-09-02 10:33:00|835.8|835.7|835.6|835.2|835.8|835.7|835.6|835.2|0
1630578790000|2021-09-02 10:33:10|835.7|835.3|835.6|835.4|835.8|835.4|835.6|835.3|0
1630578800000|2021-09-02 10:33:20||835.3||835.3||835.3||835.3|0
1630578810000|2021-09-02 10:33:30|835.5|835.5|835.5|835.2|835.5|835.5|835.5|835.2|0
1630578820000|2021-09-02 10:33:40|835.4||835.4||835.4||835.4||0
1630578870000|2021-09-02 10:34:30|835.5|835.4|835.3|835.2|835.6|835.4|835.3|835.2|0
1630578880000|2021-09-02 10:34:40|835.5|835.3|835.4|835.2|835.6|835.3|835.3|835.2|0
1630578900000|2021-09-02 10:35:00|835.5|835.3|835.6|835.3|835.6|835.3|835.5|835.3|0
1630578910000|2021-09-02 10:35:10|835.5|835.2|835.2|835.1|835.5|835.2|835.2|835.1|0
1630578930000|2021-09-02 10:35:30|835.1|835|834.9|834.5|835.1|835|834.9|834.5|0
1630578940000|2021-09-02 10:35:40||834.6||834.5||834.6||834.5|0
1630578950000|2021-09-02 10:35:50||834.6||834.6||834.6||834.6|0
1630578960000|2021-09-02 10:36:00|834.8|834.5|834.9|834.6|834.9|834.7|834.8|834.5|0
1630578990000|2021-09-02 10:36:30|835|834.7|834.9|834.8|835|834.9|834.9|834.7|0
1630579000000|2021-09-02 10:36:40|835|834.9|835.4|834.9|835.4|835.1|835|834.8|0
1630579020000|2021-09-02 10:37:00|835.3|834.8|835.4|834.9|835.4|834.9|835.1|834.8|0
1630579030000|2021-09-02 10:37:10|835.5||835.5||835.6||835.5||0
1630579050000|2021-09-02 10:37:30|835.6|835|835.6|835.2|835.6|835.4|835.6|835|0
1630579060000|2021-09-02 10:37:40||835.3||835.3||835.3||835.3|0
1630579070000|2021-09-02 10:37:50||835.4||835.4||835.4||835.4|0
1630579080000|2021-09-02 10:38:00||835.3||835.3||835.3||835.3|0
1630579130000|2021-09-02 10:38:50|835.5||835.4||835.5||835.4||0
1630579170000|2021-09-02 10:39:30|835.5|835.4|835.7|835.4|835.7|835.5|835.5|835.3|0
1630579180000|2021-09-02 10:39:40|835.6|835.5|835.7|835.4|835.7|835.5|835.6|835.4|0
1630579190000|2021-09-02 10:39:50|835.8|835.5|835.9|835.5|835.9|835.7|835.8|835.5|0
1630579200000|2021-09-02 10:40:00|835.8|835.4|835.6|835.3|835.8|835.4|835.4|835.3|0
1630579210000|2021-09-02 10:40:10|835.7|835.4|835.9|835.4|835.9|835.4|835.7|835.4|0
1630579220000|2021-09-02 10:40:20|835.8|835.3|835.7|835.3|835.8|835.3|835.7|835.3|0
1630579240000|2021-09-02 10:40:40|835.6||835.5||835.6||835.5||0
1630579260000|2021-09-02 10:41:00|835.6|835.4|836|835.7|836|835.7|835.6|835.4|0
1630579270000|2021-09-02 10:41:10||835.8||835.7||835.8||835.7|0
1630579280000|2021-09-02 10:41:20|836.1|835.8|836.3|835.8|836.4|835.8|836.1|835.7|0
1630579290000|2021-09-02 10:41:30|836.2||836.1||836.2||836.1||0
1630579320000|2021-09-02 10:42:00||835.9||835.8||835.9||835.8|0
1630579350000|2021-09-02 10:42:30|836|835.7|835.7|835.5|836.1|835.7|835.7|835.5|0
1630579360000|2021-09-02 10:42:40|835.6|835.3|835.7|835.3|835.7|835.3|835.6|835.3|0
1630579390000|2021-09-02 10:43:10|835.6||835.6||835.6||835.6||0
1630579400000|2021-09-02 10:43:20|835.5||835.5||835.6||835.5||0
1630579440000|2021-09-02 10:44:00|835.4||835.4||835.5||835.4||0
1630579460000|2021-09-02 10:44:20|835.3|835.1|835.5|835.4|835.5|835.4|835.3|834.9|0
1630579470000|2021-09-02 10:44:30|835.6|835.5|835.6|835.5|835.6|835.5|835.6|835.5|0
1630579480000|2021-09-02 10:44:40||835.4||835.4||835.4||835.4|0
1630579490000|2021-09-02 10:44:50|835.7|835.5|835.9|835.5|836.2|835.7|835.7|835.5|0
1630579500000|2021-09-02 10:45:00|835.8|835.4|835.8|835.5|836.1|835.9|835.7|835.2|0
1630579520000|2021-09-02 10:45:20|835.7||835.7||835.7||835.7||0
1630579540000|2021-09-02 10:45:40|835.6||835.6||835.7||835.6||0
1630579550000|2021-09-02 10:45:50|835.5|835.3|835.5|835.1|835.6|835.3|835.5|835.1|0
1630579570000|2021-09-02 10:46:10|835.4|835|835.5|835.1|835.5|835.3|835.4|834.9|0
1630579590000|2021-09-02 10:46:30|835.4|835|835.4|834.9|835.4|835|835.4|834.9|0
1630579600000|2021-09-02 10:46:40|835.5||835.5||835.5||835.5||0
1630579610000|2021-09-02 10:46:50||835||835.1||835.1||835|0
1630579650000|2021-09-02 10:47:30|835.4|835|835.4|834.9|835.4|835|835.4|834.9|0
1630579670000|2021-09-02 10:47:50||835||835.1||835.1||835|0
1630579680000|2021-09-02 10:48:00||835||835||835||835|0
1630579690000|2021-09-02 10:48:10|835.3|835.1|835.2|835|835.3|835.1|835.2|835|0
1630579700000|2021-09-02 10:48:20|835.3|835.1|835.1|835|835.3|835.1|835.1|835|0
1630579720000|2021-09-02 10:48:40||834.9||834.9||834.9||834.9|0
1630579740000|2021-09-02 10:49:00|835.3|835|835.3|835|835.4|835.1|835.3|835|0
1630579750000|2021-09-02 10:49:10|835.4||835.2||835.4||835.2||0
1630579810000|2021-09-02 10:50:10|835.3|835.1|835.1|834.9|835.3|835.2|835.1|834.9|0
1630579820000|2021-09-02 10:50:20|835.2|835|835|834.8|835.2|835|835|834.8|0
1630579830000|2021-09-02 10:50:30|834.9|834.6|834.8|834.6|834.9|834.6|834.8|834.6|0
1630579850000|2021-09-02 10:50:50|834.7|834.5|834.3|834|834.7|834.5|834.3|834|0
1630579860000|2021-09-02 10:51:00|834.4|834.2|834.3|834.2|834.5|834.2|834.3|834.2|0
1630579870000|2021-09-02 10:51:10||834||834||834||834|0
1630579880000|2021-09-02 10:51:20|834.2|834.2|834.3|834|834.3|834.2|834.1|833.9|0
1630579910000|2021-09-02 10:51:50|834.2|833.9|834.1|833.7|834.2|833.9|833.9|833.4|0
1630579920000|2021-09-02 10:52:00|834|833.6|834|833.6|834|833.6|834|833.5|0
1630579930000|2021-09-02 10:52:10|833.9|833.4|833.7|833.4|833.9|833.4|833.7|833.4|0
1630579940000|2021-09-02 10:52:20|833.8|833.5|833.8|833.7|833.8|833.7|833.8|833.5|0
1630579950000|2021-09-02 10:52:30||833.5||833.5||833.5||833.4|0
1630579960000|2021-09-02 10:52:40|833.9|833.6|834.1|833.8|834.1|833.9|833.9|833.6|0
1630579980000|2021-09-02 10:53:00|834.2|833.9|834.4|834.1|834.5|834.1|834.2|833.9|0
1630580020000|2021-09-02 10:53:40|834.2|833.9|834.2|834|834.2|834|834|833.8|0
1630580030000|2021-09-02 10:53:50|834.4|833.9|834.4|834.2|834.4|834.2|834.4|833.9|0
1630580050000|2021-09-02 10:54:10|834.3|834|834.2|833.7|834.3|834|834.2|833.7|0
1630580060000|2021-09-02 10:54:20|834.1|833.8|834.1|833.6|834.1|833.8|834.1|833.6|0
1630580080000|2021-09-02 10:54:40|834.2|833.8|834.2|834.1|834.4|834.1|834.2|833.8|0
1630580090000|2021-09-02 10:54:50|834.4|834.2|834.5|834.2|834.5|834.2|834.4|834.2|0
1630580100000|2021-09-02 10:55:00|834.4|834.1|834.2|834|834.4|834.1|834.2|834|0
1630580120000|2021-09-02 10:55:20|834.3|834.1|835|834.6|835|834.6|834.3|834.1|0
1630580130000|2021-09-02 10:55:30|834.9||834.9||834.9||834.9||0
1630580160000|2021-09-02 10:56:00|835||834.9||835||834.9||0
1630580170000|2021-09-02 10:56:10||834.7||834.7||834.7||834.7|0
1630580180000|2021-09-02 10:56:20|835|834.8|835|834.6|835|834.8|834.9|834.6|0
1630580200000|2021-09-02 10:56:40|834.9|834.7|835|834.7|835|834.7|834.9|834.7|0
1630580210000|2021-09-02 10:56:50||834.6||834.6||834.6||834.6|0
1630580220000|2021-09-02 10:57:00|834.9|834.7|834.9|834.7|834.9|834.7|834.9|834.7|0
1630580260000|2021-09-02 10:57:40||834.8||834.7||834.8||834.7|0
1630580270000|2021-09-02 10:57:50|834.8|834.6|834.7|834.4|834.8|834.6|834.7|834.2|0
1630580280000|2021-09-02 10:58:00|834.6|834.3|834.4|834.1|834.7|834.3|834.4|833.9|0
1630580290000|2021-09-02 10:58:10|834.6|834.2|834.7|834.4|834.7|834.4|834.6|834.2|0
1630580330000|2021-09-02 10:58:50|834.6||834.6||834.6||834.6||0
1630580350000|2021-09-02 10:59:10|834.7|834.5|834.7|834.5|834.7|834.5|834.7|834.4|0
1630580360000|2021-09-02 10:59:20|834.8|834.6|834.8|834.5|834.8|834.7|834.8|834.5|0
1630580370000|2021-09-02 10:59:30||834.6||834.6||834.6||834.6|0
1630580380000|2021-09-02 10:59:40|835|834.5|835|834.8|835|834.8|835|834.5|0
1630580530000|2021-09-02 11:02:10|835.4|835|835.4|835.1|835.7|835.1|835.4|835|0
1630580550000|2021-09-02 11:02:30|835.3|835|835.3|835|835.3|835|835.2|835|0
1630580560000|2021-09-02 11:02:40|835.2|834.9|834.7|834.4|835.2|834.9|834.7|834.4|0
1630580580000|2021-09-02 11:03:00|834.6||834.7||834.7||834.6||0
1630580620000|2021-09-02 11:03:40|834.6||834.7||834.7||834.6||0
1630580630000|2021-09-02 11:03:50||834.5||834.5||834.5||834.5|0
1630580650000|2021-09-02 11:04:10|834.6||834.6||834.6||834.6||0
1630580680000|2021-09-02 11:04:40||834.4||834.4||834.4||834.4|0
1630580740000|2021-09-02 11:05:40|834.5|834.2|834.3|833.9|834.6|834.3|834.2|833.9|0
1630580750000|2021-09-02 11:05:50|834.2|833.7|834.2|833.7|834.2|833.7|834.2|833.6|0
1630580760000|2021-09-02 11:06:00|834.1||834||834.1||834||0
1630580770000|2021-09-02 11:06:10|834.1|834|834.1|834|834.1|834|834.1|834|0
1630580790000|2021-09-02 11:06:30|834|833.8|834|833.7|834|833.8|834|833.7|0
1630580800000|2021-09-02 11:06:40|833.9||833.9||833.9||833.9||0
1630580810000|2021-09-02 11:06:50|834|833.8|833.9|833.7|834|833.8|833.9|833.7|0
1630580820000|2021-09-02 11:07:00|833.8|833.5|833.7|833.5|833.8|833.5|833.7|833.5|0
1630580840000|2021-09-02 11:07:20|833.6|833.4|833.7|833.4|833.7|833.5|833.5|833.4|0
1630580850000|2021-09-02 11:07:30|833.6|833.3|833.5|833.3|833.6|833.3|833.5|833.3|0
1630580860000|2021-09-02 11:07:40|833.6|833.4|834|833.8|834.1|833.8|833.6|833.4|0
1630580870000|2021-09-02 11:07:50||833.7||833.8||833.8||833.7|0
1630580900000|2021-09-02 11:08:20|834.2|833.9|834.6|834.2|834.7|834.2|834.2|833.9|0
1630580910000|2021-09-02 11:08:30|834.5|834.1|834.4|834|834.5|834.1|834.4|834|0
1630580930000|2021-09-02 11:08:50|834.5|834.1|834.6|834.4|834.6|834.4|834.5|834.1|0
1630580940000|2021-09-02 11:09:00|834.5|834.2|834.4|834.1|834.6|834.4|834.4|834.1|0
1630581020000|2021-09-02 11:10:20||834.2||834.2||834.2||834.1|0
1630581060000|2021-09-02 11:11:00|834.3|834|834.1|833.9|834.3|834.1|834.1|833.9|0
1630581070000|2021-09-02 11:11:10|834|833.8|834|833.5|834|833.8|833.9|833.5|0
1630581080000|2021-09-02 11:11:20|833.9||833.9||833.9||833.9||0
1630581090000|2021-09-02 11:11:30|833.8||833.8||833.8||833.8||0
1630581100000|2021-09-02 11:11:40||833.4||833.4||833.4||833.3|0
1630581130000|2021-09-02 11:12:10||833.6||833.6||833.6||833.6|0
1630581160000|2021-09-02 11:12:40|833.7||833.7||833.7||833.7||0
1630581170000|2021-09-02 11:12:50|833.8||833.7||833.8||833.7||0
1630581190000|2021-09-02 11:13:10|833.6|833.4|833.5|833.4|833.6|833.4|833.4|833.3|0
1630581200000|2021-09-02 11:13:20|833.6|833.3|833.6|833.3|833.6|833.3|833.6|833.3|0
1630581210000|2021-09-02 11:13:30|833.7|833.4|833.7|833.3|833.7|833.4|833.7|833.3|0
1630581220000|2021-09-02 11:13:40|833.6|833.2|833.3|833|833.6|833.3|833.3|833|0
1630581230000|2021-09-02 11:13:50|833.2|832.8|833|832.9|833.2|832.9|833|832.4|0
1630581240000|2021-09-02 11:14:00||832.8||832.8||832.8||832.8|0
1630581300000|2021-09-02 11:15:00|832.9||832.9||832.9||832.9||0
1630581320000|2021-09-02 11:15:20|833|832.7|832.8|832.6|833|832.8|832.8|832.6|0
1630581390000|2021-09-02 11:16:30|832.9|832.8|832.8|832.7|832.9|832.8|832.8|832.6|0
1630581400000|2021-09-02 11:16:40|832.9|832.8|833|832.7|833|832.8|832.9|832.7|0
1630581480000|2021-09-02 11:18:00|832.9|832.5|832.6|832.4|832.9|832.5|832.6|832.4|0
1630581500000|2021-09-02 11:18:20|832.7|832.5|832.9|832.6|832.9|832.7|832.7|832.5|0
1630581510000|2021-09-02 11:18:30|833|832.7|833|832.8|833|832.8|832.8|832.7|0
1630581560000|2021-09-02 11:19:20|832.9|832.7|832.8|832.5|832.9|832.7|832.4|832.3|0
1630581590000|2021-09-02 11:19:50|832.9|832.6|832.8|832.5|832.9|832.7|832.8|832.5|0
1630581600000|2021-09-02 11:20:00|832.7|832.6|832.4|832.1|832.7|832.6|832.2|832|0
1630581620000|2021-09-02 11:20:20|832.5|832.2|832.6|832.2|832.6|832.4|832.5|832.1|0
1630581630000|2021-09-02 11:20:30|832.5|832.1|832.6|832.2|832.6|832.2|832.5|832.1|0
1630581640000|2021-09-02 11:20:40|832.7|832.3|832.6|832.5|833|832.6|832.6|832.3|0
1630581660000|2021-09-02 11:21:00||832.3||832.2||832.3||832.2|0
1630581680000|2021-09-02 11:21:20|832.7|832.3|832.7|832.4|832.7|832.6|832.7|832.3|0
1630581690000|2021-09-02 11:21:30||832.3||832.4||832.4||832.3|0
1630581710000|2021-09-02 11:21:50|832.6|832.3|832.5|832.2|832.6|832.3|832.5|832.2|0
1630581720000|2021-09-02 11:22:00|832.4||832.5||832.5||832.4||0
1630581730000|2021-09-02 11:22:10|832.6|832.5|832.4|832.2|832.6|832.5|832.4|832.2|0
1630581750000|2021-09-02 11:22:30|832.3|832|832.3|832|832.3|832|832.2|832|0
1630581760000|2021-09-02 11:22:40|832.2||832.2||832.2||832.2||0
1630581780000|2021-09-02 11:23:00|832.1|831.8|832.1|831.9|832.1|832|832|831.6|0
1630581790000|2021-09-02 11:23:10|832.3|832|832.4|832.1|832.5|832.3|832.3|832|0
1630581800000|2021-09-02 11:23:20|832.5|832.2|832.5|832.1|832.5|832.4|832.4|832.1|0
1630581810000|2021-09-02 11:23:30||832.2||832.2||832.2||832.2|0
1630581830000|2021-09-02 11:23:50|832.1|832|832.5|832.1|832.5|832.2|832.1|832|0
1630581840000|2021-09-02 11:24:00|832.1|832|832.1|831.7|832.1|832|832.1|831.7|0
1630581880000|2021-09-02 11:24:40|832||832||832||832||0
1630581890000|2021-09-02 11:24:50|832.1||831.8||832.1||831.8||0
1630581900000|2021-09-02 11:25:00|831.7|831.5|831.8|831.6|831.8|831.6|831.7|831.4|0
1630581910000|2021-09-02 11:25:10||831.5||831.5||831.5||831.5|0
1630581920000|2021-09-02 11:25:20|831.7|831.3|831.5|831.1|831.7|831.3|831.5|831.1|0
1630581930000|2021-09-02 11:25:30|831.6|831.2|831.6|831.3|831.7|831.3|831.5|831.2|0
1630581940000|2021-09-02 11:25:40|831.7|831.4|831.8|831.5|831.8|831.6|831.7|831.4|0
1630581960000|2021-09-02 11:26:00|831.7|831.4|831.6|831.2|831.7|831.4|831.5|831.2|0
1630581970000|2021-09-02 11:26:10|831.5||831.5||831.5||831.5||0
1630581990000|2021-09-02 11:26:30|831.4|831.1|831.4|831.1|831.5|831.1|831.3|831.1|0
1630582010000|2021-09-02 11:26:50|831.5|831.2|831.5|831.2|831.5|831.2|831.5|831.2|0
1630582020000|2021-09-02 11:27:00|831.4|831.1|831.4|831.1|831.4|831.1|831.4|831.1|0
1630582030000|2021-09-02 11:27:10|831.5|831.2|831.5|831.2|831.5|831.2|831.5|831.2|0
1630582100000|2021-09-02 11:28:20||831.1||831.1||831.1||831.1|0
1630582110000|2021-09-02 11:28:30||831.2||831.2||831.2||831.2|0
1630582160000|2021-09-02 11:29:20|831.6|831.3|831.4|831.2|831.8|831.4|831.4|831.2|0
1630582180000|2021-09-02 11:29:40|831.3|831.1|831.5|831.1|831.5|831.2|831.2|831.1|0
1630582190000|2021-09-02 11:29:50|831.4|831.3|831.3|831.1|831.4|831.3|831.3|831.1|0
1630582200000|2021-09-02 11:30:00|831.4|831.2|831.4|831.1|831.4|831.2|831.4|831.1|0
1630582210000|2021-09-02 11:30:10|831.3|831|831.2|831.1|831.4|831.1|831.2|831|0
1630582250000|2021-09-02 11:30:50|831.1|831|831.2|831|831.2|831|831.1|831|0
1630582270000|2021-09-02 11:31:10|831.3|831.1|831.7|831.4|831.7|831.6|831.3|831.1|0
1630582300000|2021-09-02 11:31:40||831.5||831.5||831.5||831.5|0
1630582340000|2021-09-02 11:32:20|831.6|831.4|831.6|831.5|831.8|831.5|831.3|831.2|0
1630582350000|2021-09-02 11:32:30|831.7||831.8||831.8||831.7||0
1630582390000|2021-09-02 11:33:10|831.6||831.6||831.6||831.6||0
1630582400000|2021-09-02 11:33:20|831.7|831.6|831.7|831.5|831.8|831.6|831.6|831.5|0
1630582410000|2021-09-02 11:33:30|831.6|831.4|831.5|831.4|831.6|831.4|831.5|831.3|0
1630582420000|2021-09-02 11:33:40|831.4|831.3|831.5|831.3|831.5|831.3|831.4|831.3|0
1630582430000|2021-09-02 11:33:50|831.6|831.4|831.5|831.3|831.6|831.4|831.5|831.3|0
1630582440000|2021-09-02 11:34:00|831.4|831.4|831.7|831.5|831.8|831.6|831.4|831.4|0
1630582480000|2021-09-02 11:34:40|831.6|831.4|831.6|831.4|831.6|831.4|831.6|831.4|0
1630582500000|2021-09-02 11:35:00|831.7|831.5|831.6|831.5|831.7|831.5|831.6|831.4|0
1630582520000|2021-09-02 11:35:20|831.7|831.6|831.8|831.7|831.9|831.7|831.7|831.4|0
1630582530000|2021-09-02 11:35:30|831.9|831.8|832|831.8|832|831.9|831.9|831.7|0
1630582550000|2021-09-02 11:35:50|832.1|831.9|832.1|831.8|832.1|831.9|832.1|831.8|0
1630582570000|2021-09-02 11:36:10|832.2|831.9|832.3|832|832.6|832|832.2|831.9|0
1630582610000|2021-09-02 11:36:50|832.4|832.3|832.7|832.4|832.7|832.4|832.4|832.3|0
1630582620000|2021-09-02 11:37:00|832.8|832.5|833.2|832.8|833.2|832.8|832.8|832.4|0
1630582630000|2021-09-02 11:37:10|833.1|832.7|833|832.8|833.1|832.8|833|832.7|0
1630582640000|2021-09-02 11:37:20|832.9|832.7|832.8|832.7|833|832.7|832.8|832.7|0
1630582650000|2021-09-02 11:37:30|832.9|832.8|833|832.8|833|832.8|832.9|832.7|0
1630582690000|2021-09-02 11:38:10|832.9|832.7|832.9|832.7|832.9|832.7|832.9|832.7|0
1630582700000|2021-09-02 11:38:20|833|832.9|833|832.9|833|832.9|833|832.9|0
1630582720000|2021-09-02 11:38:40|833.1|833|833.2|833|833.2|833.1|833.1|833|0
1630582730000|2021-09-02 11:38:50|833.1|832.9|833.2|832.9|833.2|832.9|833|832.9|0
1630582770000|2021-09-02 11:39:30|833.1||833.1||833.1||833.1||0
1630582780000|2021-09-02 11:39:40|833|832.8|833|832.7|833|832.8|832.9|832.7|0
1630582850000|2021-09-02 11:40:50||832.8||832.8||832.8||832.8|0
1630582860000|2021-09-02 11:41:00||832.9||832.9||832.9||832.9|0
1630582920000|2021-09-02 11:42:00|832.9|832.8|832.9|832.7|833.2|832.8|832.9|832.7|0
1630582930000|2021-09-02 11:42:10|833.1|832.8|833|832.7|833.1|832.8|833|832.7|0
1630582940000|2021-09-02 11:42:20|833.1|832.8|833.2|832.8|833.2|832.9|833.1|832.8|0
1630582950000|2021-09-02 11:42:30|833.1|832.9|833|832.8|833.2|832.9|833|832.8|0
1630582960000|2021-09-02 11:42:40||832.9||832.8||832.9||832.8|0
1630582970000|2021-09-02 11:42:50||832.9||832.9||832.9||832.9|0
1630582990000|2021-09-02 11:43:10|832.9|832.8|833|832.7|833|832.8|832.9|832.7|0
1630583000000|2021-09-02 11:43:20|832.9|832.6|833|832.9|833|832.9|832.7|832.6|0
1630583010000|2021-09-02 11:43:30||832.8||832.8||832.8||832.8|0
1630583020000|2021-09-02 11:43:40||832.7||832.7||832.7||832.7|0
1630583040000|2021-09-02 11:44:00|833.1|832.8|833.6|833.3|833.7|833.4|833.1|832.8|0
1630583050000|2021-09-02 11:44:10|833.5||833.6||833.6||833.5||0
1630583060000|2021-09-02 11:44:20|833.5||833.5||833.5||833.5||0
1630583120000|2021-09-02 11:45:20|833.4|833.2|833.5|833.1|833.5|833.2|833.4|833.1|0
1630583130000|2021-09-02 11:45:30|833.4|833.2|833.9|833.5|834|833.5|833.2|833.2|0
1630583170000|2021-09-02 11:46:10|833.8||833.8||833.8||833.8||0
1630583200000|2021-09-02 11:46:40|833.7||833.8||833.8||833.7||0
1630583220000|2021-09-02 11:47:00||833.6||833.6||833.6||833.6|0
1630583230000|2021-09-02 11:47:10||833.7||833.7||833.7||833.7|0
1630583240000|2021-09-02 11:47:20||833.6||833.6||833.6||833.6|0
1630583260000|2021-09-02 11:47:40|833.7|833.5|834.3|833.9|834.3|833.9|833.7|833.4|0
1630583270000|2021-09-02 11:47:50|834.2||834.2||834.2||834.2||0
1630583280000|2021-09-02 11:48:00|834.5|834|834.4|834.1|834.7|834.2|834.4|833.9|0
1630583290000|2021-09-02 11:48:10|834.3|834|834.8|834.5|834.9|834.5|833.9|833.5|0
1630583300000|2021-09-02 11:48:20|834.7|834.4|834.7|834.2|834.7|834.4|834.7|834.2|0
1630583310000|2021-09-02 11:48:30|834.6|834.1|834.5|834.3|834.6|834.3|834.5|834.1|0
1630583320000|2021-09-02 11:48:40|834.6|834.2|834.6|834.2|834.6|834.2|834.6|834.1|0
1630583330000|2021-09-02 11:48:50|834.5||834.5||834.5||834.5||0
1630583340000|2021-09-02 11:49:00|834.6|834.3|834.8|834.4|834.8|834.5|834.6|834.3|0
1630583350000|2021-09-02 11:49:10|834.7|834.3|834.7|834.3|834.7|834.3|834.7|834.3|0
1630583360000|2021-09-02 11:49:20|834.6||834.6||834.6||834.6||0
1630583370000|2021-09-02 11:49:30|834.7|834.4|834.7|834.3|834.7|834.4|834.7|834.3|0
1630583380000|2021-09-02 11:49:40||834.4||834.4||834.4||834.4|0
1630583390000|2021-09-02 11:49:50|834.8|834.5|835|834.7|835|834.7|834.7|834.4|0
1630583400000|2021-09-02 11:50:00|834.8||834.8||834.8||834.8||0
1630583410000|2021-09-02 11:50:10|835|834.8|835|834.7|835|834.8|835|834.7|0
1630583420000|2021-09-02 11:50:20|835.2|834.8|835.5|835|835.6|835|835.2|834.8|0
1630583430000|2021-09-02 11:50:30||835.1||835.3||835.3||835.1|0
1630583450000|2021-09-02 11:50:50|835.7|835.4|836|835.7|836.2|835.7|835.7|835.4|0
1630583460000|2021-09-02 11:51:00||835.8||835.7||835.8||835.7|0
1630583490000|2021-09-02 11:51:30|835.9|835.6|835.7|835.4|835.9|835.6|835.6|835.4|0
1630583500000|2021-09-02 11:51:40|835.6|835.3|835.6|835.4|835.7|835.4|835.4|835.1|0
1630583540000|2021-09-02 11:52:20|835.5|835.5|835.6|835.2|835.6|835.5|835.4|835.2|0
1630583560000|2021-09-02 11:52:40|835.5||835.5||835.5||835.5||0
1630583600000|2021-09-02 11:53:20|835.6||835.6||835.6||835.6||0
1630583610000|2021-09-02 11:53:30|835.5|835.3|835.4|834.9|835.5|835.3|835.2|834.9|0
1630583640000|2021-09-02 11:54:00|835.3|835.2|835.1|834.9|835.4|835.2|835.1|834.9|0
1630583650000|2021-09-02 11:54:10|835|834.8|835.2|835.1|835.2|835.1|834.9|834.6|0
1630583710000|2021-09-02 11:55:10|835.3|835.2|835.2|835.1|835.3|835.2|835.2|835.1|0
1630583740000|2021-09-02 11:55:40|835.3|835|835.3|835.1|835.3|835.1|835.2|834.9|0
1630583780000|2021-09-02 11:56:20|835.2||835.2||835.2||835.2||0
1630583810000|2021-09-02 11:56:50|835.1|834.9|835|834.7|835.2|834.9|835|834.7|0
1630583850000|2021-09-02 11:57:30|835.1|834.8|835|834.7|835.1|834.8|835|834.7|0
1630583890000|2021-09-02 11:58:10|835.1|834.8|835.6|835.1|836|835.6|835.1|834.8|0
1630583900000|2021-09-02 11:58:20|835.7|835.3|835.8|835.4|835.8|835.4|835.7|835.3|0
1630583910000|2021-09-02 11:58:30|835.9||835.9||835.9||835.9||0
1630583920000|2021-09-02 11:58:40|835.7||835.7||835.7||835.7||0
1630583930000|2021-09-02 11:58:50|835.8|835.5|835.8|835.4|836|835.8|835.7|835.4|0
1630583970000|2021-09-02 11:59:30||835.5||835.5||835.5||835.5|0
1630583980000|2021-09-02 11:59:40|835.7|835.4|835.5|835.1|835.7|835.4|835.4|835.1|0
1630583990000|2021-09-02 11:59:50|835.4|835|835.2|835|835.4|835|835.2|835|0
1630584000000|2021-09-02 12:00:00|835.1|834.8|835.2|834.7|835.2|834.8|835|834.7|0
1630584010000|2021-09-02 12:00:10||834.8||834.8||834.8||834.8|0
1630584110000|2021-09-02 12:01:50|835.1||835.1||835.1||835.1||0
1630584120000|2021-09-02 12:02:00|835.2|834.9|835.2|834.9|835.2|834.9|835.2|834.9|0
1630584140000|2021-09-02 12:02:20||835||835||835||835|0
1630584160000|2021-09-02 12:02:40|835.1|834.9|835.2|835|835.2|835|835.1|834.9|0
1630584190000|2021-09-02 12:03:10|835.3|835.1|835.8|835.3|835.8|835.3|835.3|835.1|0
1630584200000|2021-09-02 12:03:20|835.7|835.4|836.3|836|836.7|836.3|835.7|835.4|0
1630584210000|2021-09-02 12:03:30|836.2|835.9|836.1|836|836.2|836|836|835.9|0
1630584260000|2021-09-02 12:04:20|836|835.9|836.1|835.6|836.1|835.9|835.9|835.6|0
1630584270000|2021-09-02 12:04:30|836||835.9||836||835.8||0
1630584280000|2021-09-02 12:04:40|836|835.7|836.3|835.9|836.3|836|836|835.7|0
1630584290000|2021-09-02 12:04:50|836.4|836|836.7|836.4|836.8|836.4|836.4|836|0
1630584300000|2021-09-02 12:05:00||836.5||836.6||836.6||836.5|0
1630584310000|2021-09-02 12:05:10|836.8|836.7|836.9|836.6|837.2|836.8|836.8|836.6|0
1630584320000|2021-09-02 12:05:20|837|836.7|837.4|837.1|837.4|837.2|837|836.7|0
1630584330000|2021-09-02 12:05:30|837.3|837.2|837.2|836.9|837.3|837.2|836.9|836.6|0
1630584360000|2021-09-02 12:06:00|837.1|836.8|836.5|836.1|837.1|836.8|836.5|836|0
1630584380000|2021-09-02 12:06:20|836.4|836|836.2|835.7|836.4|836|836.2|835.7|0
1630584390000|2021-09-02 12:06:30|836.3|835.9|836.3|835.9|836.3|835.9|836.3|835.9|0
1630584400000|2021-09-02 12:06:40|836.2||836.2||836.2||836.2||0
1630584420000|2021-09-02 12:07:00|836.3|836|836.3|836.1|836.3|836.1|836.3|836|0
1630584430000|2021-09-02 12:07:10|836.4|836.2|836.3|836|836.4|836.2|836.2|835.9|0
1630584440000|2021-09-02 12:07:20||835.9||835.9||835.9||835.9|0
1630584470000|2021-09-02 12:07:50|836.2||836.3||836.3||836.2||0
1630584480000|2021-09-02 12:08:00|836.2||836.2||836.2||836.2||0
1630584490000|2021-09-02 12:08:10|836.1||836.1||836.1||836.1||0
1630584500000|2021-09-02 12:08:20|836|835.7|836.1|835.9|836.1|836|836|835.6|0
1630584510000|2021-09-02 12:08:30||836||836||836||836|0
1630584540000|2021-09-02 12:09:00|836.3|836.1|836.3|836|836.4|836.1|836.2|836|0
1630584560000|2021-09-02 12:09:20|836.1||836.1||836.1||836.1||0
1630584600000|2021-09-02 12:10:00|836.3|836.1|836.3|836.1|836.5|836.1|836.1|836|0
1630584610000|2021-09-02 12:10:10|836.2||836.3||836.3||836.2||0
1630584620000|2021-09-02 12:10:20|836.2||836.2||836.2||836.2||0
1630584650000|2021-09-02 12:10:50|836.3||836.3||836.3||836.3||0
1630584670000|2021-09-02 12:11:10|836.2|836|835.9|835.5|836.2|836.1|835.9|835.5|0
1630584680000|2021-09-02 12:11:20|836|835.6|836.2|835.8|836.2|835.9|836|835.6|0
1630584690000|2021-09-02 12:11:30|836.1|835.7|836.1|835.8|836.1|835.8|836.1|835.7|0
1630584700000|2021-09-02 12:11:40|836.2|835.9|836.2|835.9|836.2|835.9|836.2|835.9|0
1630584710000|2021-09-02 12:11:50|836.1|835.8|836.1|835.9|836.1|835.9|836.1|835.8|0
1630584730000|2021-09-02 12:12:10|836.2|836|836.5|836|836.5|836.1|836.2|836|0
1630584750000|2021-09-02 12:12:30|836.4|836.1|836.3|836.2|836.5|836.2|836.3|836.1|0
1630584760000|2021-09-02 12:12:40|836.5|836.3|836.5|836|836.8|836.4|836.3|836|0
1630584800000|2021-09-02 12:13:20||836.2||836.2||836.2||836.2|0
1630584860000|2021-09-02 12:14:20|836.4|836|836.2|835.7|836.4|836|836.2|835.7|0
1630584880000|2021-09-02 12:14:40||835.6||835.7||835.7||835.6|0
1630584900000|2021-09-02 12:15:00||835.9||835.7||835.9||835.7|0
1630584920000|2021-09-02 12:15:20|836.1|835.9|835.8|835.4|836.1|835.9|835.8|835.4|0
1630584930000|2021-09-02 12:15:30|835.9|835.5|836.1|835.8|836.2|835.9|835.9|835.5|0
1630584950000|2021-09-02 12:15:50|836.2|835.9|836.2|835.9|836.2|835.9|836.2|835.9|0
1630584960000|2021-09-02 12:16:00|836.1|835.8|836.1|835.8|836.1|835.8|836.1|835.8|0
1630585000000|2021-09-02 12:16:40|836|835.7|836.1|835.8|836.1|835.8|835.8|835.6|0
1630585030000|2021-09-02 12:17:10||835.7||835.7||835.7||835.7|0
1630585070000|2021-09-02 12:17:50|836.2|835.8|836.7|836.3|836.7|836.3|836.2|835.8|0
1630585090000|2021-09-02 12:18:10|836.8|836.4|836.9|836.6|837|836.6|836.7|836.3|0
1630585100000|2021-09-02 12:18:20|836.8|836.5|836.8|836.3|836.8|836.5|836.6|836.3|0
1630585110000|2021-09-02 12:18:30|836.7|836.4|837|836.7|837|836.7|836.7|836.4|0
1630585120000|2021-09-02 12:18:40|837.1|836.8|837.3|836.8|837.3|836.8|836.9|836.8|0
1630585130000|2021-09-02 12:18:50|837.4||837.1||837.4||837.1||0
1630585140000|2021-09-02 12:19:00|837.2||837.3||837.3||837.2||0
1630585200000|2021-09-02 12:20:00|837.4|837|837.3|837|837.4|837.1|836.6|836.4|0
1630585210000|2021-09-02 12:20:10|837.4|837.1|837.1|836.7|837.4|837.3|837.1|836.6|0
1630585220000|2021-09-02 12:20:20|837.3|836.8|837.1|836.8|837.4|836.9|837.1|836.8|0
1630585250000|2021-09-02 12:20:50|837.2|836.9|837.4|837.1|837.4|837.1|837.2|836.9|0
1630585270000|2021-09-02 12:21:10|837.3|837|837.4|837.2|837.4|837.2|837.3|836.9|0
1630585320000|2021-09-02 12:22:00||837||837||837||837|0
1630585330000|2021-09-02 12:22:10|837|836.9|837.1|836.9|837.4|837.2|837|836.9|0
1630585340000|2021-09-02 12:22:20|837||837.1||837.2||837||0
1630585350000|2021-09-02 12:22:30||837||837||837||837|0
1630585360000|2021-09-02 12:22:40||836.9||836.9||836.9||836.9|0
1630585390000|2021-09-02 12:23:10||836.8||836.8||836.8||836.8|0
1630585400000|2021-09-02 12:23:20|837.2|836.9|837.1|836.9|837.3|837|837.1|836.9|0
1630585420000|2021-09-02 12:23:40|836.9|836.8|836.7|836.4|836.9|836.8|836.7|836.4|0
1630585440000|2021-09-02 12:24:00|836.6||836.7||836.7||836.6||0
1630585450000|2021-09-02 12:24:10|836.6||836.6||836.6||836.6||0
1630585460000|2021-09-02 12:24:20|836.7|836.5|836.8|836.6|837.1|836.6|836.7|836.5|0
1630585480000|2021-09-02 12:24:40|837|836.7|837|836.6|837|836.7|837|836.5|0
1630585490000|2021-09-02 12:24:50|837.1|836.7|837.1|836.9|837.1|836.9|837.1|836.7|0
1630585500000|2021-09-02 12:25:00||837||836.9||837||836.9|0
1630585510000|2021-09-02 12:25:10|837.2|837|838|837.5|838|837.5|837.2|837|0
1630585520000|2021-09-02 12:25:20|837.9|837.4|837.9|837.5|837.9|837.5|837.8|837.4|0
1630585530000|2021-09-02 12:25:30|838||837.9||838||837.9||0
1630585540000|2021-09-02 12:25:40||837.6||837.6||837.6||837.6|0
1630585550000|2021-09-02 12:25:50|838|837.7|838.4|838|838.4|838|837.9|837.7|0
1630585560000|2021-09-02 12:26:00|838.6|838.1|838.5|838.3|838.8|838.3|838.5|838.1|0
1630585590000|2021-09-02 12:26:30|838.4|838.2|838.5|838.3|838.5|838.3|838.4|838.2|0
1630585620000|2021-09-02 12:27:00|838.4|838.2|838.5|838.2|838.5|838.4|838.3|838.1|0
1630585630000|2021-09-02 12:27:10|838.4|838.1|838.5|838.1|838.8|838.6|838.4|838|0
1630585670000|2021-09-02 12:27:50||838.2||838.2||838.3||838.2|0
1630585680000|2021-09-02 12:28:00|838.4|838.3|838.5|838.3|838.5|838.3|838.4|838.3|0
1630585690000|2021-09-02 12:28:10|838.6|838.4|838.7|838.3|838.7|838.4|838.6|838.3|0
1630585700000|2021-09-02 12:28:20|838.6||838.6||838.6||838.6||0
1630585740000|2021-09-02 12:29:00|838.4|838.1|837.9|837.4|838.4|838.1|837.9|837.4|0
1630585780000|2021-09-02 12:29:40|837.8|837.2|837.4|837|837.8|837.2|837.4|837|0
1630585800000|2021-09-02 12:30:00|837.3|836.8|837.3|837|837.3|837|837.2|836.7|0
1630585850000|2021-09-02 12:30:50|837.2||837.3||837.3||837.2||0
1630585880000|2021-09-02 12:31:20|837.2|836.8|837.1|837|837.2|837|837.1|836.7|0
1630585890000|2021-09-02 12:31:30|837.5|836.7|836.7|836.2|837.5|836.8|836.7|836.2|0
1630585900000|2021-09-02 12:31:40||836.4||836.4||836.4||836.4|0
1630585960000|2021-09-02 12:32:40|836.8|836.5|837.6|837.1|837.7|837.2|836.8|836.5|0
1630585990000|2021-09-02 12:33:10|837.3|836.9|838|837.4|838.1|837.4|837.3|836.9|0
1630586010000|2021-09-02 12:33:30||837.7||837.7||837.8||837.7|0
1630586020000|2021-09-02 12:33:40|837.9|837.8|838|837.8|838|837.8|837.9|837.8|0
1630586030000|2021-09-02 12:33:50|838.2|837.9|838.4|838.1|838.5|838.1|838|837.9|0
1630586040000|2021-09-02 12:34:00|838.6|838.2|838.7|838.3|838.9|838.3|838.6|838.2|0
1630586060000|2021-09-02 12:34:20|838.6|838.1|838.7|838.3|838.7|838.3|838.6|838.1|0
1630586080000|2021-09-02 12:34:40|838.6|838.4|838.7|838.4|838.7|838.4|838.6|838.4|0
1630586090000|2021-09-02 12:34:50|838.8|838.5|839.1|838.6|839.2|838.6|838.8|838.5|0
1630586100000|2021-09-02 12:35:00|838.8||839.1||839.3||838.8||0
1630586110000|2021-09-02 12:35:10|839|838.7|839.3|839|839.3|839.1|838.9|838.7|0
1630586120000|2021-09-02 12:35:20|839.2|838.9|839.2|838.8|839.2|839|839|838.8|0
1630586130000|2021-09-02 12:35:30|838.8|838.7|838.8|838.6|838.8|838.7|838.8|838.5|0
1630586140000|2021-09-02 12:35:40|838.7|838.4|838.6|838.3|838.8|838.4|838.6|838.3|0
1630586150000|2021-09-02 12:35:50|838.8|838.4|838.8|838.4|838.8|838.5|838.8|838.4|0
1630586160000|2021-09-02 12:36:00|838.7|838.3|838.7|838.3|838.7|838.3|838.7|838.3|0
1630586170000|2021-09-02 12:36:10|838.8|838.4|839.2|838.7|839.2|838.7|838.8|838.4|0
1630586200000|2021-09-02 12:36:40|839.1|838.6|839|838.7|839.1|838.7|839|838.5|0
1630586210000|2021-09-02 12:36:50||838.8||838.8||838.8||838.8|0
1630586220000|2021-09-02 12:37:00|839.1|838.9|839.1|838.7|839.2|838.9|839.1|838.7|0
1630586240000|2021-09-02 12:37:20|839.2|838.8|839.2|838.9|839.2|838.9|839.2|838.8|0
1630586250000|2021-09-02 12:37:30|839.3|839|839.4|839.3|839.4|839.3|839.3|839|0
1630586280000|2021-09-02 12:38:00|839.3|839.2|839.3|839|839.4|839.2|839.2|839|0
1630586290000|2021-09-02 12:38:10|839.4||839.3||839.4||839.3||0
1630586300000|2021-09-02 12:38:20|839.2|838.9|838.9|838.5|839.2|838.9|838.9|838.3|0
1630586310000|2021-09-02 12:38:30|838.8|837.9|838.5|838.1|838.8|838.2|837.9|837.8|0
1630586340000|2021-09-02 12:39:00|838.6|838.2|838.9|838.4|838.9|838.5|838.6|838.2|0
1630586460000|2021-09-02 12:41:00||838.5||838.5||838.5||838.5|0
1630586470000|2021-09-02 12:41:10|838.8|838.6|838.9|838.6|838.9|838.6|838.8|838.6|0
1630586480000|2021-09-02 12:41:20|839|838.7|839.6|839.2|839.6|839.2|839|838.7|0
1630586490000|2021-09-02 12:41:30|839.5|839.3|839.2|838.9|839.5|839.4|839.1|838.9|0
1630586500000|2021-09-02 12:41:40|839.3|839.2|839.4|839.2|839.4|839.2|839.3|839.2|0
1630586520000|2021-09-02 12:42:00|839.5|839.3|839.6|839.3|839.6|839.3|839.5|839.2|0
1630586540000|2021-09-02 12:42:20|839.5|839.1|839.2|838.9|839.5|839.1|839.2|838.9|0
1630586550000|2021-09-02 12:42:30|839.3|839|839.2|839|839.5|839|839.2|838.9|0
1630586570000|2021-09-02 12:42:50|839.1|838.9|838.9|838.7|839.1|838.9|838.9|838.7|0
1630586580000|2021-09-02 12:43:00|839|838.8|839.2|838.9|839.2|838.9|839|838.8|0
1630586590000|2021-09-02 12:43:10|839.3|838.8|839|838.8|839.3|838.8|839|838.8|0
1630586630000|2021-09-02 12:43:50|839.1|838.9|839.5|839|839.5|839|839.1|838.9|0
1630586640000|2021-09-02 12:44:00|839.3|838.9|839.3|838.9|839.3|838.9|839.2|838.8|0
1630586650000|2021-09-02 12:44:10|839.2|838.8|839.2|838.8|839.2|838.8|839.2|838.6|0
1630586660000|2021-09-02 12:44:20|839.3|838.9|839.5|839|839.5|839.1|839.3|838.9|0
1630586670000|2021-09-02 12:44:30|839.6||839.6||839.6||839.6||0
1630586680000|2021-09-02 12:44:40|839.5||839.5||839.5||839.5||0
1630586730000|2021-09-02 12:45:30||839.1||839.2||839.2||839.1|0
1630586750000|2021-09-02 12:45:50|839.4|839.1|839.3|839.1|839.4|839.1|839.2|839.1|0
1630586790000|2021-09-02 12:46:30|839.2|839|839.1|838.8|839.2|839.1|839.1|838.8|0
1630586810000|2021-09-02 12:46:50|839.2|838.9|839.2|839|839.2|839.1|839.1|838.9|0
1630586820000|2021-09-02 12:47:00|839.3|839.1|839.4|839|839.5|839.1|839.3|839|0
1630586830000|2021-09-02 12:47:10|839.5|838.9|839.5|838.9|839.5|838.9|839.5|838.8|0
1630586840000|2021-09-02 12:47:20|839.6|839|839.9|839.6|840|839.6|839.6|839|0
1630586850000|2021-09-02 12:47:30|840||840||840||840||0
1630586860000|2021-09-02 12:47:40|839.9||839.9||839.9||839.9||0
1630586880000|2021-09-02 12:48:00|840|839.7|840|839.7|840|839.7|840|839.7|0
1630586890000|2021-09-02 12:48:10|840.1|839.8|840|839.6|840.1|839.9|840|839.5|0
1630586900000|2021-09-02 12:48:20|839.9|839.5|840|839.7|840|839.7|839.7|839.5|0
1630586910000|2021-09-02 12:48:30|840.1|839.6|840.1|839.9|840.1|840|840.1|839.6|0
1630586920000|2021-09-02 12:48:40|839.9|839.8|840|839.6|840.2|840.1|839.9|839.6|0
1630586930000|2021-09-02 12:48:50|839.9|839.5|840|839.5|840|839.5|839.9|839.4|0
1630586950000|2021-09-02 12:49:10|839.9|839.6|839.9|839.6|839.9|839.6|839.9|839.6|0
1630586970000|2021-09-02 12:49:30|839.8||839.8||839.8||839.8||0
1630586980000|2021-09-02 12:49:40|839.7|839.5|839.2|838.8|839.7|839.5|839.2|838.8|0
1630587030000|2021-09-02 12:50:30|839.3|838.9|839.3|838.9|839.3|839|839.2|838.9|0
1630587040000|2021-09-02 12:50:40|839.2|838.8|839.2|838.8|839.3|838.9|839.2|838.8|0
1630587050000|2021-09-02 12:50:50|839.3||839.3||839.3||839.3||0
1630587060000|2021-09-02 12:51:00|839.2||839.2||839.2||839.2||0
1630587090000|2021-09-02 12:51:30||839||839||839||839|0
1630587130000|2021-09-02 12:52:10|839|838.9|838.8|838.5|839|838.9|838.7|838.5|0
1630587160000|2021-09-02 12:52:40|838.7|838.4|838.6|838.4|838.7|838.5|838.6|838.2|0
1630587190000|2021-09-02 12:53:10|838.5|838.2|838.3|838|838.5|838.2|838.3|837.9|0
1630587220000|2021-09-02 12:53:40|838|838.1|838.3|838|838.3|838.1|838|837.8|0
1630587230000|2021-09-02 12:53:50||838.1||838||838.1||838|0
1630587240000|2021-09-02 12:54:00|838.4|838.1|838.6|838.2|838.9|838.6|838.3|838.1|0
1630587250000|2021-09-02 12:54:10|838.5||838.7||838.7||838.5||0
1630587260000|2021-09-02 12:54:20|838.8|838.3|838.8|838.4|838.9|838.5|838.8|838.3|0
1630587270000|2021-09-02 12:54:30|838.7|838.2|838.8|838.3|838.8|838.3|838.4|838.2|0
1630587280000|2021-09-02 12:54:40||838.4||838.6||838.6||838.4|0
1630587290000|2021-09-02 12:54:50|838.7|838.4|838.8|838.6|838.8|838.6|838.7|838.4|0
1630587300000|2021-09-02 12:55:00|838.7|838.4|838.5|838.2|838.7|838.4|838.5|838.2|0
1630587320000|2021-09-02 12:55:20|838.4|838.1|838.5|838|838.5|838.1|838.3|838|0
1630587340000|2021-09-02 12:55:40|838.6|838.1|838.8|838.4|838.8|838.5|838.6|838.1|0
1630587360000|2021-09-02 12:56:00|838.7|838.3|838.5|838.1|838.7|838.3|838.5|838.1|0
1630587370000|2021-09-02 12:56:10|838.4|838|838.4|838|838.4|838|838.4|838|0
1630587380000|2021-09-02 12:56:20||838.2||838.2||838.2||838.2|0
1630587400000|2021-09-02 12:56:40|838.3|838|838.2|838|838.3|838|838.2|838|0
1630587410000|2021-09-02 12:56:50|838.1|837.8|838.4|838|838.4|838.1|838.1|837.8|0
1630587430000|2021-09-02 12:57:10|838.3|837.9|838.2|837.8|838.3|838|838.1|837.8|0
1630587460000|2021-09-02 12:57:40|838.4|837.9|838.4|838.2|838.4|838.2|838.4|837.9|0
1630587490000|2021-09-02 12:58:10|838.6|838.3|838.7|838.2|838.7|838.3|838.5|838.2|0
1630587500000|2021-09-02 12:58:20|838.6||838.6||838.6||838.5||0
1630587510000|2021-09-02 12:58:30||838.3||838.3||838.3||838.3|0
1630587520000|2021-09-02 12:58:40||838.2||838.2||838.3||838.2|0
1630587530000|2021-09-02 12:58:50||838.3||838.3||838.3||838.3|0
1630587550000|2021-09-02 12:59:10|838.7|838.4|839.1|838.9|839.4|838.9|838.7|838.4|0
1630587560000|2021-09-02 12:59:20|839|838.7|838.7|838.3|839.1|838.7|838.6|838.3|0
1630587570000|2021-09-02 12:59:30|838.8|838.4|838.9|838.4|838.9|838.4|838.8|838.4|0
1630587590000|2021-09-02 12:59:50|838.7|838.3|838.6|838.2|838.9|838.5|838.6|838.2|0
1630587600000|2021-09-02 13:00:00|838.5|838.1|838.5|838.1|838.5|838.1|838.5|838|0
1630587610000|2021-09-02 13:00:10|838.4|838|838|837.8|838.4|838.1|838|837.8|0
1630587640000|2021-09-02 13:00:40|838.2|837.9|838.5|838.1|838.5|838.2|838.2|837.9|0
1630587650000|2021-09-02 13:00:50|838.4|838|838.2|838|838.4|838|838.2|838|0
1630587660000|2021-09-02 13:01:00|838.3|838.1|838.5|838.3|838.6|838.4|838.3|838.1|0
1630587680000|2021-09-02 13:01:20|838.4|838.2|839.1|838.6|839.1|838.6|838.4|838.1|0
1630587730000|2021-09-02 13:02:10|839|838.5|838.9|838.4|839|838.5|838.9|838.4|0
1630587760000|2021-09-02 13:02:40||838.6||838.6||838.6||838.6|0
1630587770000|2021-09-02 13:02:50||838.7||838.7||838.7||838.7|0
1630587780000|2021-09-02 13:03:00|839|838.8|839.5|839.3|839.5|839.3|839|838.8|0
1630587800000|2021-09-02 13:03:20||839.2||839.3||839.3||839.2|0
1630587820000|2021-09-02 13:03:40|839.4|839.2|839.4|838.9|839.5|839.2|839.2|838.9|0
1630587830000|2021-09-02 13:03:50|839.5|839|839.6|839.2|839.6|839.2|839.5|839|0
1630587840000|2021-09-02 13:04:00|839.7|839.3|840|839.7|840|839.7|839.7|839.3|0
1630587850000|2021-09-02 13:04:10|840.1|839.8|840.1|839.9|840.1|840|840|839.8|0
1630587860000|2021-09-02 13:04:20|840.4|840|840.3|839.9|840.5|840.1|840.3|839.9|0
1630587870000|2021-09-02 13:04:30|840.2|839.7|840.2|839.8|840.3|839.9|840|839.6|0
1630587880000|2021-09-02 13:04:40|840.3|839.9|840.6|840.4|840.9|840.5|840.3|839.9|0
1630587890000|2021-09-02 13:04:50|840.7|840.5|841|840.5|841.1|840.5|840.7|840.4|0
1630587900000|2021-09-02 13:05:00|840.9|840.4|840.8|840.4|840.9|840.4|840.8|840.4|0
1630587920000|2021-09-02 13:05:20||840.5||840.4||840.5||840.4|0
1630587930000|2021-09-02 13:05:30|840.7||840.5||840.7||840.5||0
1630587940000|2021-09-02 13:05:40|840.6|840.2|840.7|840.5|840.7|840.5|840.6|840|0
1630587950000|2021-09-02 13:05:50|840.6|840.3|840.5|840.3|840.7|840.5|840.5|840.1|0
1630587960000|2021-09-02 13:06:00|840.4||840.4||840.4||840.4||0
1630587970000|2021-09-02 13:06:10|840.3|840.1|840.2|839.8|840.3|840.1|840.2|839.8|0
1630587980000|2021-09-02 13:06:20|840.3|839.9|840.5|840.2|840.7|840.3|840.3|839.9|0
1630588000000|2021-09-02 13:06:40|840.6||840.5||840.6||840.5||0
1630588010000|2021-09-02 13:06:50|840.6|840.3|840.8|840.5|840.8|840.6|840.5|840.3|0
1630588020000|2021-09-02 13:07:00|840.7||840.7||840.8||840.7||0
1630588030000|2021-09-02 13:07:10|840.8||840.8||840.8||840.8||0
1630588040000|2021-09-02 13:07:20|840.7|840.3|840.5|840.2|840.7|840.3|840.4|840.2|0
1630588060000|2021-09-02 13:07:40|840.4|840|840.3|839.9|840.4|840|840.2|839.9|0
1630588070000|2021-09-02 13:07:50|840.2|840|840.3|840.1|840.5|840.1|840.2|840|0
1630588080000|2021-09-02 13:08:00||840.2||840.1||840.2||840.1|0
1630588100000|2021-09-02 13:08:20|840.2|839.9|840.2|840|840.3|840.1|840.2|839.9|0
1630588110000|2021-09-02 13:08:30|840.1|839.9|840.1|839.9|840.2|839.9|840.1|839.9|0
1630588120000|2021-09-02 13:08:40||840||840||840||840|0
1630588140000|2021-09-02 13:09:00||839.9||839.9||839.9||839.9|0
1630588170000|2021-09-02 13:09:30|840|839.8|840|839.8|840.1|839.8|839.9|839.8|0
1630588180000|2021-09-02 13:09:40|839.9|839.9|840.1|839.8|840.1|839.9|839.9|839.8|0
1630588190000|2021-09-02 13:09:50|840||840||840||840||0
1630588200000|2021-09-02 13:10:00|839.9|839.6|839.8|839.6|839.9|839.6|839.8|839.6|0
1630588210000|2021-09-02 13:10:10|839.9|839.7|839.8|839.7|840.1|839.8|839.8|839.7|0
1630588240000|2021-09-02 13:10:40|839.9|839.8|840.1|839.7|840.1|839.9|839.9|839.7|0
1630588250000|2021-09-02 13:10:50||839.8||839.9||839.9||839.7|0
1630588270000|2021-09-02 13:11:10|840.2|840|840.4|840.1|840.6|840.2|840.2|840|0
1630588290000|2021-09-02 13:11:30||840.2||840.2||840.2||840.2|0
1630588310000|2021-09-02 13:11:50||840.3||840.3||840.3||840.3|0
1630588320000|2021-09-02 13:12:00|840.5|840.4|840.7|840.3|840.8|840.5|840.5|840.3|0
1630588340000|2021-09-02 13:12:20|840.5|840.1|840.2|840|840.5|840.1|840.2|840|0
1630588350000|2021-09-02 13:12:30|840.4|840.1|840.4|840.2|840.4|840.3|840.3|840.1|0
1630588360000|2021-09-02 13:12:40||840.1||840||840.1||840|0
1630588380000|2021-09-02 13:13:00||840.1||840.1||840.1||840.1|0
1630588390000|2021-09-02 13:13:10|840.3||840.3||840.3||840.3||0
1630588400000|2021-09-02 13:13:20|840.2||840.3||840.3||840.2||0
1630588430000|2021-09-02 13:13:50|840.2|840|840.2|840.1|840.2|840.1|840.2|840|0
1630588450000|2021-09-02 13:14:10|840.1|840|840|839.6|840.2|840|839.9|839.6|0
1630588460000|2021-09-02 13:14:20|839.9||839.9||840||839.9||0
1630588470000|2021-09-02 13:14:30||839.7||839.7||839.7||839.7|0
1630588480000|2021-09-02 13:14:40|840.1|839.8|839.8|839.3|840.1|839.9|839.7|839.3|0
1630588510000|2021-09-02 13:15:10||839.4||839.4||839.4||839.4|0
1630588530000|2021-09-02 13:15:30||839.5||839.4||839.5||839.4|0
1630588540000|2021-09-02 13:15:40||839.6||839.6||839.6||839.6|0
1630588560000|2021-09-02 13:16:00|839.7|839.4|839.8|839.6|839.8|839.6|839.7|839.4|0
1630588570000|2021-09-02 13:16:10|839.7|839.4|839.4|839.2|839.7|839.4|839.4|839.2|0
1630588580000|2021-09-02 13:16:20|839.3|839.1|839.3|839.1|839.4|839.2|839.2|839.1|0
1630588590000|2021-09-02 13:16:30|839.2||839.3||839.3||839.2||0
1630588600000|2021-09-02 13:16:40|839.4|839.2|839.4|839.3|839.7|839.3|839.4|839.2|0
1630588610000|2021-09-02 13:16:50|839.5||839.4||839.5||839.4||0
1630588630000|2021-09-02 13:17:10|839.3|839.1|839.3|839.1|839.3|839.1|839.3|839.1|0
1630588640000|2021-09-02 13:17:20|839.2|838.9|839|838.6|839.2|838.9|838.9|838.4|0
1630588680000|2021-09-02 13:18:00||838.7||838.7||838.7||838.7|0
1630588700000|2021-09-02 13:18:20|839.1|838.8|839.8|839.4|839.9|839.4|839.1|838.8|0
1630588710000|2021-09-02 13:18:30|839.9|839.5|840|839.6|840|839.7|839.7|839.4|0
1630588730000|2021-09-02 13:18:50|839.9|839.4|839.7|839.4|839.9|839.4|839.7|839.4|0
1630588740000|2021-09-02 13:19:00|839.8|839.5|839.9|839.6|839.9|839.6|839.8|839.5|0
1630588750000|2021-09-02 13:19:10|840|839.7|839.9|839.7|840|839.8|839.8|839.6|0
1630588760000|2021-09-02 13:19:20|840|839.6|839.8|839.4|840|839.7|839.6|839.4|0
1630588770000|2021-09-02 13:19:30|839.7|839.5|840|839.7|840|839.7|839.6|839.5|0
1630588810000|2021-09-02 13:20:10|840.1|839.8|840.3|840.1|840.5|840.1|840.1|839.8|0
1630588820000|2021-09-02 13:20:20|840.2|839.9|840.2|839.9|840.3|839.9|840.2|839.7|0
1630588840000|2021-09-02 13:20:40|840.1|839.7|840.2|839.7|840.2|839.7|840.1|839.7|0
1630588880000|2021-09-02 13:21:20|840.1|839.6|839.9|839.6|840.1|839.6|839.9|839.5|0
1630588890000|2021-09-02 13:21:30|839.8|839.5|839.5|839.2|839.8|839.5|839.4|839.2|0
1630588930000|2021-09-02 13:22:10|839.4|838.5|839.2|838.7|839.4|838.7|839.2|838.5|0
1630588940000|2021-09-02 13:22:20|839.1||839.1||839.1||839.1||0
1630588970000|2021-09-02 13:22:50|839|838.8|839.1|838.6|839.1|838.9|839|838.6|0
1630588980000|2021-09-02 13:23:00|839||839||839||839||0
1630589000000|2021-09-02 13:23:20|839.1|838.7|839.2|839.1|839.3|839.1|839.1|838.7|0
1630589010000|2021-09-02 13:23:30|839.1|839|839.2|838.7|839.2|839|839.1|838.4|0
1630589060000|2021-09-02 13:24:20|839.1||839.2||839.2||839.1||0
1630589080000|2021-09-02 13:24:40||838.8||838.8||838.8||838.8|0
1630589100000|2021-09-02 13:25:00|839.1|838.6|837.8|837.2|839.1|838.6|837.8|837.1|0
1630589110000|2021-09-02 13:25:10|837.7|837.1|837.4|836.8|837.7|837.2|837.1|836.7|0
1630589120000|2021-09-02 13:25:20|837.5|837|837.8|837.3|837.9|837.4|837.4|837|0
1630589140000|2021-09-02 13:25:40|837.7|837.2|837.4|837|837.7|837.2|837.4|837|0
1630589150000|2021-09-02 13:25:50||836.9||837.3||837.3||836.9|0
1630589200000|2021-09-02 13:26:40|837.5|837.4|838.3|838|838.5|838|837.5|837.3|0
1630589210000|2021-09-02 13:26:50|838.5|838.1|837.7|837.1|838.5|838.2|837.7|837.1|0
1630589220000|2021-09-02 13:27:00|837.6|837.2|837.8|837.2|837.8|837.2|837.5|837.2|0
1630589260000|2021-09-02 13:27:40|837.9|837.4|838.4|837.8|838.4|837.8|837.9|837.4|0
1630589280000|2021-09-02 13:28:00|838.3||838.2||838.3||838.2||0
1630589290000|2021-09-02 13:28:10|838.3|837.9|838.5|838.2|838.5|838.2|838.3|837.9|0
1630589300000|2021-09-02 13:28:20|838.3|838|838.5|838.2|838.5|838.2|838.3|838|0
1630589310000|2021-09-02 13:28:30|838.4||838.4||838.4||838.4||0
1630589320000|2021-09-02 13:28:40|838.3|838|838.4|838|838.4|838|838.2|837.9|0
1630589330000|2021-09-02 13:28:50|838.3||838.3||838.3||838.3||0
1630589340000|2021-09-02 13:29:00|838.4||838.4||838.4||838.4||0
1630589350000|2021-09-02 13:29:10|838.3|838.1|838.3|838|838.5|838.1|838.3|838|0
1630589360000|2021-09-02 13:29:20|838.4||838.4||838.4||838.4||0
1630589370000|2021-09-02 13:29:30||838.1||838.1||838.1||838.1|0
1630589380000|2021-09-02 13:29:40|838.5|838.2|838.8|838.3|838.8|838.3|838.5|838.2|0
1630589390000|2021-09-02 13:29:50|838.6|838.1|838.6|838.1|838.6|838.1|838.6|838.1|0
1630589400000|2021-09-02 13:30:00|838.7|838.2|838.6|837.9|839|838.5|838.2|837.8|0
1630589410000|2021-09-02 13:30:10|838.7|838|838.6|838.2|838.7|838.2|838.6|838|0
1630589420000|2021-09-02 13:30:20|838.5|838.1|838.4|837.9|838.5|838.1|838.2|837.8|0
1630589440000|2021-09-02 13:30:40|838.3|837.8|838.3|837.9|838.3|837.9|838.3|837.8|0
1630589450000|2021-09-02 13:30:50|838.2|838.2|838.3|837.9|838.3|838.2|838.2|837.8|0
1630589460000|2021-09-02 13:31:00|838.2|837.8|838.2|837.8|838.2|837.8|838.2|837.8|0
1630589470000|2021-09-02 13:31:10|838.1|837.7|837.7|837.4|838.1|837.7|837.7|837.4|0
1630589480000|2021-09-02 13:31:20|837.6|837.1|837.8|837.2|838|837.8|837.5|837.1|0
1630589500000|2021-09-02 13:31:40|837.7|837.7|837.7|837.2|837.8|837.7|837.7|837.2|0
1630589510000|2021-09-02 13:31:50|837.6|837.1|838.1|837.7|838.2|837.7|837.5|836.9|0
1630589520000|2021-09-02 13:32:00|838||838.1||838.1||838||0
1630589550000|2021-09-02 13:32:30|838||838||838||838||0
1630589560000|2021-09-02 13:32:40|838.1|837.8|838.4|837.9|838.7|838.1|838.1|837.8|0
1630589570000|2021-09-02 13:32:50|838.3|837.8|838.3|837.8|838.3|837.8|838.3|837.8|0
1630589580000|2021-09-02 13:33:00|838.2|837.7|838.1|837.5|838.2|837.7|838.1|837.5|0
1630589590000|2021-09-02 13:33:10|838.2|837.8|838.2|837.9|838.2|837.9|838.2|837.8|0
1630589600000|2021-09-02 13:33:20|838.3|838|838.3|838.1|838.7|838.3|838.3|837.9|0
1630589610000|2021-09-02 13:33:30|838.5|838.2|838.5|838.2|838.8|838.4|838.5|838.2|0
1630589620000|2021-09-02 13:33:40|838.4|838.3|838.4|838.1|838.4|838.3|838.3|838.1|0
1630589630000|2021-09-02 13:33:50|838.3||838.4||838.4||838.3||0
1630589640000|2021-09-02 13:34:00|838.3|837.9|838.1|837.8|838.4|837.9|838|837.8|0
1630589650000|2021-09-02 13:34:10|838.3|838.1|838.4|838.1|838.4|838.1|838.3|838.1|0
1630589660000|2021-09-02 13:34:20|838.5|838.2|838.5|838.2|838.5|838.3|838.5|838.2|0
1630589670000|2021-09-02 13:34:30|838.6|838.3|838.9|838.6|839|838.6|838.6|838.3|0
1630589680000|2021-09-02 13:34:40|839|838.7|839.4|838.9|839.5|838.9|839|838.7|0
1630589690000|2021-09-02 13:34:50|839.3||839.4||839.4||839.3||0
1630589700000|2021-09-02 13:35:00|839.3|838.8|838.6|838.4|839.3|838.8|838.6|838.4|0
1630589710000|2021-09-02 13:35:10|839|838.3|838.7|838.2|839.1|838.6|838.7|838.2|0
1630589720000|2021-09-02 13:35:20||838.1||838.1||838.1||838.1|0
1630589730000|2021-09-02 13:35:30|838.6|838|838.1|837.8|838.6|838|838.1|837.8|0
1630589740000|2021-09-02 13:35:40|838||838||838||838||0
1630589750000|2021-09-02 13:35:50|838.1|837.9|838.2|837.9|838.2|837.9|838.1|837.8|0
1630589760000|2021-09-02 13:36:00||837.8||837.9||837.9||837.7|0
1630589770000|2021-09-02 13:36:10|838.1||838.1||838.1||838.1||0
1630589780000|2021-09-02 13:36:20|838.2|838|838.2|837.9|838.2|838|838.2|837.9|0
1630589790000|2021-09-02 13:36:30|838.3|838|838.6|838.3|838.7|838.3|838.3|838|0
1630589800000|2021-09-02 13:36:40|838.5|838.1|838.5|838.2|838.6|838.4|838.5|838|0
1630589810000|2021-09-02 13:36:50|838.4|838.1|838.5|838|838.5|838.1|838.4|838|0
1630589820000|2021-09-02 13:37:00||838.1||838.1||838.1||838.1|0
1630589830000|2021-09-02 13:37:10|838.4|837.8|837.8|837.3|838.4|837.8|837.8|837.3|0
1630589840000|2021-09-02 13:37:20|837.3|837.2|837.8|837.4|837.8|837.6|837.3|837.2|0
1630589850000|2021-09-02 13:37:30||837.5||837.5||837.5||837.5|0
1630589860000|2021-09-02 13:37:40|837.7||837.8||837.8||837.7||0
1630589870000|2021-09-02 13:37:50|837.5|837.4|837.8|837.7|837.9|837.7|837.5|837.3|0
1630589880000|2021-09-02 13:38:00|837.7|837.5|837.6|837.1|837.8|837.5|837.3|837|0
1630589890000|2021-09-02 13:38:10||837||837.1||837.1||837|0
1630589900000|2021-09-02 13:38:20||837.2||837.1||837.2||837|0
1630589910000|2021-09-02 13:38:30||837||837.1||837.1||837|0
1630589920000|2021-09-02 13:38:40||837.2||837.1||837.2||837.1|0
1630589940000|2021-09-02 13:39:00|837.5|837|837.1|836.8|837.5|837|837|836.8|0
1630589950000|2021-09-02 13:39:10|837.2||837.1||837.2||837.1||0
1630589960000|2021-09-02 13:39:20|837|836.7|836.8|836.5|837|836.7|836.8|836.5|0
1630589970000|2021-09-02 13:39:30|836.7|836.4|836.8|836.5|836.8|836.5|836.6|836.4|0
1630589980000|2021-09-02 13:39:40|836.7||836.8||836.8||836.7||0
1630589990000|2021-09-02 13:39:50|836.7|836.4|836.6|836.1|836.7|836.4|836.3|836|0
1630590000000|2021-09-02 13:40:00|836.3|836|837.1|836.8|837.1|836.8|836.3|836|0
1630590010000|2021-09-02 13:40:10||836.9||836.8||836.9||836.8|0
1630590030000|2021-09-02 13:40:30|837|836.6|836.8|836.4|837|836.6|836.7|836.4|0
1630590050000|2021-09-02 13:40:50|836.9|836.5|837|836.8|837.1|836.8|836.9|836.5|0
1630590060000|2021-09-02 13:41:00|837.1|836.9|837.6|837.1|837.6|837.1|837.1|836.9|0
1630590070000|2021-09-02 13:41:10|837.5|837|837.5|837.1|837.6|837.1|837.5|836.9|0
1630590080000|2021-09-02 13:41:20|837.4|837|837.2|836.8|837.4|837|837.2|836.6|0
1630590090000|2021-09-02 13:41:30|837.1|836.6|836.9|836.5|837.1|836.6|836.8|836.5|0
1630590100000|2021-09-02 13:41:40|836.8|836.4|836.8|836.2|836.8|836.4|836.6|836.2|0
1630590110000|2021-09-02 13:41:50|836.7|836.1|836.5|836.2|836.7|836.2|836.5|836|0
1630590120000|2021-09-02 13:42:00|836.6|836.3|836.5|836.4|836.6|836.4|836.5|836.2|0
1630590130000|2021-09-02 13:42:10|836.4|836.1|836.4|836.1|836.4|836.1|836.4|836|0
1630590140000|2021-09-02 13:42:20|836.5|836.2|836.8|836.5|837|836.6|836.5|836.2|0
1630590150000|2021-09-02 13:42:30|836.7|836.4|836.6|836.4|836.7|836.4|836.6|836.4|0
1630590160000|2021-09-02 13:42:40|836.7|836.5|836.9|836.5|836.9|836.5|836.7|836.4|0
1630590170000|2021-09-02 13:42:50|836.8|836.4|836.6|836.1|836.8|836.4|836.6|836.1|0
1630590180000|2021-09-02 13:43:00|836.5||836.5||836.5||836.5||0
1630590190000|2021-09-02 13:43:10|836.4|836|835.8|835.4|836.4|836|835.8|835.4|0
1630590200000|2021-09-02 13:43:20|835.9|835.5|835.8|835.4|836|835.9|835.8|835.4|0
1630590220000|2021-09-02 13:43:40|835.9|835.5|835.9|835.4|836|835.8|835.9|835.4|0
1630590230000|2021-09-02 13:43:50|836|835.5|835.9|835.5|836|835.5|835.9|835.5|0
1630590240000|2021-09-02 13:44:00||835.6||835.5||835.6||835.5|0
1630590250000|2021-09-02 13:44:10|835.8|835.4|835.6|835.1|835.9|835.4|835.5|835|0
1630590260000|2021-09-02 13:44:20|835.7|835|836.2|835.7|836.2|835.7|835.6|835|0
1630590270000|2021-09-02 13:44:30|836.1|835.5|835.6|835.1|836.1|835.5|835.5|835|0
1630590280000|2021-09-02 13:44:40|835.5|835|835.2|834.8|835.5|835|835.2|834.8|0
1630590290000|2021-09-02 13:44:50|835.1|834.6|835.2|834.8|835.2|834.9|835|834.5|0
1630590300000|2021-09-02 13:45:00|835.1|835|835.1|834.6|835.2|835|835|834.6|0
1630590310000|2021-09-02 13:45:10|834.9|834.7|835.8|835.3|836|835.5|834.9|834.7|0
1630590320000|2021-09-02 13:45:20|835.9|835.6|836.2|835.7|836.4|835.8|835.9|835.6|0
1630590330000|2021-09-02 13:45:30|836.1|835.6|835.7|835.3|836.1|835.6|835.7|835.3|0
1630590340000|2021-09-02 13:45:40|835.6|835.2|835.7|835.1|835.7|835.2|835.6|835.1|0
1630590350000|2021-09-02 13:45:50|835.8|835.2|835.8|835.6|835.8|835.6|835.8|835.2|0
1630590360000|2021-09-02 13:46:00|836|835.7|836.6|836.1|836.7|836.1|836|835.6|0
1630590370000|2021-09-02 13:46:10|836.7|836.2|836.8|836.2|836.8|836.2|836.7|836.1|0
1630590380000|2021-09-02 13:46:20|836.6|836.1|836.5|836|836.6|836.5|836.5|836|0
1630590390000|2021-09-02 13:46:30|836.6|836.1|836.8|836.3|837|836.5|836.6|836.1|0
1630590400000|2021-09-02 13:46:40|836.9||836.9||836.9||836.9||0
1630590410000|2021-09-02 13:46:50|836.8|836.2|836.6|836|836.8|836.2|836.6|836|0
1630590420000|2021-09-02 13:47:00|836.5|835.9|836.3|835.9|836.5|835.9|836.3|835.9|0
1630590430000|2021-09-02 13:47:10|836.4|836|836.4|836.1|836.5|836.1|836.4|835.9|0
1630590450000|2021-09-02 13:47:30|836.3|836|835.8|835.5|836.3|836|835.8|835.4|0
1630590460000|2021-09-02 13:47:40|835.7|835.3|835.4|835.1|835.7|835.3|835.4|835.1|0
1630590470000|2021-09-02 13:47:50|834.9|834.8|835.1|834.6|835.4|834.9|834.9|834.6|0
1630590480000|2021-09-02 13:48:00||834.5||834.7||834.7||834.4|0
1630590490000|2021-09-02 13:48:10|835|834.5|834.7|834.3|835|834.7|834.7|834.2|0
1630590510000|2021-09-02 13:48:30|834.8|834.4|835.1|834.6|835.1|834.7|834.8|834.3|0
1630590540000|2021-09-02 13:49:00|835||835||835||835||0
1630590550000|2021-09-02 13:49:10|834.9|834.5|834.7|834.5|834.9|834.5|834.6|834.1|0
1630590570000|2021-09-02 13:49:30|834.6|834.4|834.6|834.1|834.6|834.4|834.6|834|0
1630590610000|2021-09-02 13:50:10|834.7|834.2|834.7|834.3|834.7|834.4|834.7|834.2|0
1630590630000|2021-09-02 13:50:30|834.6|834.2|834.6|834.3|834.7|834.5|834.2|834|0
1630590640000|2021-09-02 13:50:40||834.2||834.3||834.3||834.2|0
1630590650000|2021-09-02 13:50:50|834.4|834.4|834.5|834.3|834.6|834.4|834.4|834.3|0
1630590660000|2021-09-02 13:51:00|834.4|834.2|834.5|834.3|834.5|834.3|834.4|834.2|0
1630590680000|2021-09-02 13:51:20|834.4|834.2|834.5|834.2|834.5|834.3|834.4|834.2|0
1630590690000|2021-09-02 13:51:30|834.4|834.3|835.3|834.8|835.3|834.8|834.4|834.2|0
1630590730000|2021-09-02 13:52:10|835.2|834.9|835.2|834.9|835.2|835|835|834.8|0
1630590740000|2021-09-02 13:52:20|835.3|835|835.7|835.3|835.9|835.3|835.3|835|0
1630590750000|2021-09-02 13:52:30|835.8|835.4|835.8|835.3|835.8|835.6|835.7|835.3|0
1630590770000|2021-09-02 13:52:50|835.7|835.1|835.3|835.1|835.7|835.1|835.3|835|0
1630590780000|2021-09-02 13:53:00|835.4|835.2|835.5|835.3|835.6|835.3|835.4|835|0
1630590810000|2021-09-02 13:53:30|835.4|835.1|835.5|835.2|835.5|835.3|835.3|835.1|0
1630590820000|2021-09-02 13:53:40|835.4|835.1|835.4|835|835.6|835.2|835.2|835|0
1630590830000|2021-09-02 13:53:50||835.1||835.1||835.1||835.1|0
1630590840000|2021-09-02 13:54:00|835.5|835.2|835.7|835.2|835.7|835.4|835.5|835.2|0
1630590850000|2021-09-02 13:54:10|835.6|835.1|835.6|835.3|835.6|835.3|835.5|835.1|0
1630590860000|2021-09-02 13:54:20|835.5||835.5||835.6||835.5||0
1630590870000|2021-09-02 13:54:30|835.6|835.4|835.6|835.4|835.6|835.4|835.6|835.3|0
1630590880000|2021-09-02 13:54:40||835.3||835.3||835.3||835.3|0
1630590900000|2021-09-02 13:55:00||835.4||835.3||835.4||835.3|0
1630590920000|2021-09-02 13:55:20|835.5|835.1|835.2|835|835.5|835.1|835.1|835|0
1630590940000|2021-09-02 13:55:40|835.3|835.1|835.6|835.3|835.7|835.4|835.3|835.1|0
1630590950000|2021-09-02 13:55:50|835.4|835.2|835.4|835.2|835.4|835.2|835.4|835.2|0
1630590980000|2021-09-02 13:56:20|835.3||835.4||835.4||835.3||0
1630590990000|2021-09-02 13:56:30|835.3|835|835.2|835|835.3|835.1|835.2|835|0
1630591000000|2021-09-02 13:56:40|835.1|834.9|834.8|834.6|835.1|834.9|834.8|834.6|0
1630591020000|2021-09-02 13:57:00|834.7|834.5|834.7|834.5|834.8|834.6|834.7|834.5|0
1630591040000|2021-09-02 13:57:20|834.6||834.7||834.7||834.6||0
1630591050000|2021-09-02 13:57:30|834.6|834.3|834.4|834|834.6|834.3|834.3|834|0
1630591060000|2021-09-02 13:57:40||834.1||834.1||834.1||834.1|0
1630591070000|2021-09-02 13:57:50|834.5|834.2|834.7|834.5|834.7|834.5|834.5|834.2|0
1630591080000|2021-09-02 13:58:00|834.8||834.7||835||834.7||0
1630591110000|2021-09-02 13:58:30|834.6|834.4|834.4|834|834.6|834.4|834.4|834|0
1630591120000|2021-09-02 13:58:40|834.3|834.1|834.4|834|834.4|834.1|834.3|834|0
1630591130000|2021-09-02 13:58:50|834.3||834.4||834.4||834.3||0
1630591140000|2021-09-02 13:59:00|834.3||834.3||834.3||834.3||0
1630591150000|2021-09-02 13:59:10|834.4|834.1|834.4|834.1|834.4|834.1|834.4|834.1|0
1630591160000|2021-09-02 13:59:20|834.3|834|833.9|833.7|834.3|834|833.9|833.7|0
1630591170000|2021-09-02 13:59:30|834|833.8|834.1|833.8|834.1|834|834|833.8|0
1630591180000|2021-09-02 13:59:40|834.3|834|834.2|834|834.4|834|834.2|834|0
1630591190000|2021-09-02 13:59:50|834.3|834.1|834.7|834.4|834.7|834.4|834.3|834.1|0
1630591200000|2021-09-02 14:00:00|834.9|834.5|835.1|834.7|835.1|834.7|834.9|834.5|0
1630591210000|2021-09-02 14:00:10|834.9|834.6|835.4|834.8|835.5|834.8|834.9|834.5|0
1630591220000|2021-09-02 14:00:20|835.2||835.2||835.2||835.2||0
1630591240000|2021-09-02 14:00:40|835.1||835.1||835.2||835.1||0
1630591250000|2021-09-02 14:00:50||835||835||835||835|0
1630591260000|2021-09-02 14:01:00|835.2|834.8|835.2|834.8|835.5|835.2|835.1|834.8|0
1630591270000|2021-09-02 14:01:10|835.1|834.6|835.1|834.5|835.1|834.7|835.1|834.5|0
1630591290000|2021-09-02 14:01:30|835|834.6|835.6|835.1|835.7|835.1|835|834.6|0
1630591300000|2021-09-02 14:01:40|835.5|835.3|835.5|835.3|835.5|835.3|835.4|835.3|0
1630591320000|2021-09-02 14:02:00|835.4|835.1|834.9|834.7|835.4|835.1|834.9|834.5|0
1630591330000|2021-09-02 14:02:10|834.8||834.9||834.9||834.8||0
1630591340000|2021-09-02 14:02:20|834.8||834.9||834.9||834.8||0
1630591350000|2021-09-02 14:02:30|834.8||834.9||834.9||834.8||0
1630591360000|2021-09-02 14:02:40|834.8||834.8||834.8||834.8||0
1630591370000|2021-09-02 14:02:50|834.7|834.4|834.5|834.4|834.7|834.4|834.5|834.2|0
1630591380000|2021-09-02 14:03:00|834.6|834.5|834.5|834.2|834.6|834.5|834.4|834.2|0
1630591390000|2021-09-02 14:03:10|834.4||834.4||834.5||834.4||0
1630591400000|2021-09-02 14:03:20|834.5|834.3|834.6|834.3|834.7|834.6|834.5|834.2|0
1630591410000|2021-09-02 14:03:30|834.7|834.4|834.6|834.5|834.7|834.5|834.6|834.4|0
1630591420000|2021-09-02 14:03:40|834.7|834.6|834.8|834.5|835.1|834.7|834.7|834.5|0
1630591450000|2021-09-02 14:04:10|834.7||834.7||834.8||834.7||0
1630591460000|2021-09-02 14:04:20|834.8|834.6|834.9|834.7|835|834.7|834.8|834.5|0
1630591470000|2021-09-02 14:04:30||834.6||834.6||834.6||834.5|0
1630591490000|2021-09-02 14:04:50|834.8|834.7|834.8|834.6|834.9|834.7|834.8|834.6|0
1630591500000|2021-09-02 14:05:00|835.1|834.7|834.8|834.6|835.2|834.8|834.8|834.6|0
1630591520000|2021-09-02 14:05:20|834.9|834.7|835|834.7|835|834.7|834.9|834.6|0
1630591530000|2021-09-02 14:05:30|834.9|834.8|835.2|834.9|835.3|834.9|834.9|834.8|0
1630591540000|2021-09-02 14:05:40|835.3|835|835.6|835.3|835.7|835.3|835.3|835|0
1630591560000|2021-09-02 14:06:00|835.7|835.4|835.9|835.5|836.1|835.7|835.7|835.3|0
1630591570000|2021-09-02 14:06:10||835.6||835.6||835.6||835.4|0
1630591600000|2021-09-02 14:06:40||835.7||835.7||835.7||835.6|0
1630591610000|2021-09-02 14:06:50|836|835.8|836.3|835.9|836.5|836|836|835.8|0
1630591620000|2021-09-02 14:07:00||836||836.1||836.1||836|0
1630591640000|2021-09-02 14:07:20|836.2|835.9|836.2|835.9|836.3|835.9|836.2|835.8|0
1630591650000|2021-09-02 14:07:30||836||836||836||836|0
1630591660000|2021-09-02 14:07:40|836.1|835.8|836.1|835.9|836.1|835.9|836|835.8|0
1630591670000|2021-09-02 14:07:50|836||836||836||836||0
1630591690000|2021-09-02 14:08:10|835.9|835.7|835.6|835.3|835.9|835.7|835.6|835.3|0
1630591700000|2021-09-02 14:08:20|835.2|835.1|835.1|834.7|835.2|835.1|835.1|834.6|0
1630591710000|2021-09-02 14:08:30|835||835||835||835||0
1630591730000|2021-09-02 14:08:50|835.1|834.8|835.3|834.8|835.5|835.2|835.1|834.8|0
1630591750000|2021-09-02 14:09:10||835||835||835||835|0
1630591760000|2021-09-02 14:09:20|835.2|834.8|834.9|834.7|835.3|834.8|834.9|834.7|0
1630591770000|2021-09-02 14:09:30|834.8|834.6|834.6|834.3|834.8|834.6|834.6|834.2|0
1630591780000|2021-09-02 14:09:40|834.5|834.2|834.3|834|834.5|834.2|834.3|833.9|0
1630591790000|2021-09-02 14:09:50|834.2|833.9|834.2|833.9|834.2|833.9|834.2|833.9|0
1630591800000|2021-09-02 14:10:00|834.3||834.2||834.3||834.2||0
1630591810000|2021-09-02 14:10:10|834.1|833.7|834|833.7|834.2|833.7|834|833.7|0
1630591830000|2021-09-02 14:10:30|833.9|833.8|833.9|833.7|834|833.8|833.9|833.7|0
1630591840000|2021-09-02 14:10:40|834|833.8|834|833.7|834|833.9|833.9|833.7|0
1630591850000|2021-09-02 14:10:50|834.1|833.9|834.1|833.9|834.3|834.1|834.1|833.9|0
1630591860000|2021-09-02 14:11:00|834.2|834|834.3|834.1|834.3|834.1|834.2|834|0
1630591870000|2021-09-02 14:11:10||834||834||834||833.9|0
1630591900000|2021-09-02 14:11:40||833.9||834||834||833.9|0
1630591930000|2021-09-02 14:12:10|834.5|834.1|834.5|834.2|834.8|834.4|834.4|834.1|0
1630591940000|2021-09-02 14:12:20||834.3||834.3||834.3||834.3|0
1630591970000|2021-09-02 14:12:50|834.4|834.2|834.5|834.1|834.5|834.2|834.4|834.1|0
1630591980000|2021-09-02 14:13:00|834.4||834.4||834.4||834.4||0
1630591990000|2021-09-02 14:13:10|834.5||834.4||834.5||834.4||0
1630592000000|2021-09-02 14:13:20|834.3|834|834.1|833.8|834.3|834|834.1|833.8|0
1630592020000|2021-09-02 14:13:40|834||833.9||834.1||833.9||0
1630592050000|2021-09-02 14:14:10|834|833.9|834|833.9|834|833.9|834|833.8|0
1630592080000|2021-09-02 14:14:40|834.1|834|834|833.9|834.4|834|834|833.9|0
1630592110000|2021-09-02 14:15:10|833.9|833.8|833.9|833.7|833.9|833.8|833.8|833.7|0
1630592130000|2021-09-02 14:15:30|833.8|833.6|833.8|833.6|833.8|833.6|833.8|833.6|0
1630592140000|2021-09-02 14:15:40|833.7|833.4|833.6|833.4|833.8|833.4|833.5|833.4|0
1630592160000|2021-09-02 14:16:00|833.7||833.6||833.7||833.6||0
1630592170000|2021-09-02 14:16:10||833.5||833.4||833.5||833.4|0
1630592230000|2021-09-02 14:17:10|833.5|833.3|833.5|833.3|833.5|833.3|833.4|833.1|0
1630592240000|2021-09-02 14:17:20|833.6|833.4|833.5|833.3|833.6|833.5|833.5|833.3|0
1630592250000|2021-09-02 14:17:30||833.4||833.4||833.4||833.4|0
1630592260000|2021-09-02 14:17:40|833.6|833.5|834.3|833.8|834.3|833.9|833.6|833.5|0
1630592270000|2021-09-02 14:17:50|834.2|833.9|834.2|834|834.2|834|834.2|833.9|0
1630592280000|2021-09-02 14:18:00|834.3|834.1|834.5|834.1|834.6|834.2|834.2|834.1|0
1630592300000|2021-09-02 14:18:20|834.4|834|834.2|833.9|834.4|834|834|833.7|0
1630592310000|2021-09-02 14:18:30||834||834||834||834|0
1630592320000|2021-09-02 14:18:40|834.1|833.9|834.4|834.2|834.4|834.2|834.1|833.7|0
1630592330000|2021-09-02 14:18:50|834.3|834.1|834.5|834.2|834.8|834.4|834.3|833.8|0
1630592340000|2021-09-02 14:19:00|834.2|834.1|834.5|834.3|834.5|834.3|834.2|834|0
1630592350000|2021-09-02 14:19:10|834.6|834.4|835|834.5|835.3|834.8|834.6|834.4|0
1630592360000|2021-09-02 14:19:20|834.9|834.4|834.8|834.4|835|834.4|834.7|834.3|0
1630592370000|2021-09-02 14:19:30|834.7|834.3|834.7|834.3|834.7|834.4|834.7|834.3|0
1630592380000|2021-09-02 14:19:40|834.6||834.7||834.7||834.6||0
1630592390000|2021-09-02 14:19:50|834.6||834.7||834.7||834.6||0
1630592400000|2021-09-02 14:20:00|834.9|834.8|834.4|834.2|834.9|834.8|834.4|834.2|0
1630592420000|2021-09-02 14:20:20|834.5|834.3|835.4|835|835.5|835|834.5|834.3|0
1630592430000|2021-09-02 14:20:30|835.3|834.9|835.2|835|835.3|835|835.2|834.8|0
1630592440000|2021-09-02 14:20:40|835.3||835.4||835.4||835.3||0
1630592450000|2021-09-02 14:20:50|835.3||835.2||835.3||835.1||0
1630592500000|2021-09-02 14:21:40|835.1|834.8|835.3|835|835.3|835.1|835.1|834.8|0
1630592510000|2021-09-02 14:21:50||834.9||834.9||834.9||834.9|0
1630592530000|2021-09-02 14:22:10||835||835||835||835|0
1630592550000|2021-09-02 14:22:30|835.4|835.1|835.6|835.3|835.6|835.3|835.4|835.1|0
1630592560000|2021-09-02 14:22:40|835.5|835.4|835.4|835|835.5|835.4|835.3|835|0
1630592570000|2021-09-02 14:22:50|835.5|835.1|835.6|835.1|835.6|835.1|835.5|835.1|0
1630592580000|2021-09-02 14:23:00|835.7|835.2|835.7|835.4|835.7|835.5|835.7|835.2|0
1630592590000|2021-09-02 14:23:10|835.8|835.5|835.9|835.4|836|835.7|835.8|835.4|0
1630592600000|2021-09-02 14:23:20|835.8|835.2|835.6|835.2|835.8|835.2|835.6|835.2|0
1630592610000|2021-09-02 14:23:30|835.7|835.4|835.8|835.5|835.9|835.6|835.6|835.4|0
1630592620000|2021-09-02 14:23:40|835.9|835.6|836.3|836.1|836.5|836.1|835.9|835.6|0
1630592630000|2021-09-02 14:23:50||836||835.9||836||835.9|0
1630592640000|2021-09-02 14:24:00|836.2|835.8|836.3|835.7|836.3|835.8|836.2|835.7|0
1630592650000|2021-09-02 14:24:10||835.9||836||836||835.9|0
1630592660000|2021-09-02 14:24:20|836.4|836.1|836.3|835.9|836.7|836.3|836.3|835.9|0
1630592670000|2021-09-02 14:24:30||836||835.9||836||835.9|0
1630592680000|2021-09-02 14:24:40|836.5|836|836.4|835.9|836.5|836.1|836.2|835.9|0
1630592690000|2021-09-02 14:24:50|836.3||836.3||836.3||836.3||0
1630592700000|2021-09-02 14:25:00|836.2|836|836.3|836|836.3|836|836.2|836|0
1630592710000|2021-09-02 14:25:10|836.4||836.3||836.4||836.3||0
1630592720000|2021-09-02 14:25:20|836.2||836.2||836.2||836.1||0
1630592730000|2021-09-02 14:25:30|836.1|835.9|836.1|835.7|836.1|835.9|835.9|835.6|0
1630592740000|2021-09-02 14:25:40|835.9|835.6|835.9|835.7|835.9|835.7|835.7|835.6|0
1630592750000|2021-09-02 14:25:50|836|835.8|835.9|835.7|836.1|835.9|835.9|835.7|0
1630592760000|2021-09-02 14:26:00|835.8||835.8||835.8||835.8||0
1630592770000|2021-09-02 14:26:10|835.7|835.6|835.7|835.6|835.7|835.6|835.7|835.6|0
1630592780000|2021-09-02 14:26:20||835.4||835.4||835.4||835.3|0
1630592790000|2021-09-02 14:26:30|835.9|835.5|835.9|835.5|836.1|835.8|835.9|835.5|0
1630592800000|2021-09-02 14:26:40|835.8|835.7|835.8|835.7|835.8|835.7|835.8|835.7|0
1630592810000|2021-09-02 14:26:50|835.9||835.9||835.9||835.9||0
1630592820000|2021-09-02 14:27:00|835.8|835.6|835.8|835.6|835.8|835.6|835.7|835.6|0
1630592830000|2021-09-02 14:27:10|835.7|835.4|835.8|835.6|835.8|835.6|835.7|835.3|0
1630592840000|2021-09-02 14:27:20|835.9|835.8|836.1|835.9|836.1|836|835.9|835.8|0
1630592850000|2021-09-02 14:27:30|836.2|836.1|836.3|836.1|836.4|836.3|836.1|835.9|0
1630592860000|2021-09-02 14:27:40|836.2|836.2|836|835.6|836.2|836.2|836|835.6|0
1630592870000|2021-09-02 14:27:50|835.9||835.9||835.9||835.9||0
1630592880000|2021-09-02 14:28:00|836.5|835.7|836|835.7|836.5|835.7|836|835.7|0
1630592900000|2021-09-02 14:28:20|835.9|835.6|835.8|835.7|835.9|835.7|835.8|835.3|0
1630592910000|2021-09-02 14:28:30||835.6||835.5||835.6||835.4|0
1630592920000|2021-09-02 14:28:40||835.4||835.6||835.6||835.3|0
1630592950000|2021-09-02 14:29:10|835.7|835.5|835.7|835.3|835.7|835.5|835.7|835.3|0
1630592960000|2021-09-02 14:29:20|835.8|835.7|836|835.9|836|835.9|835.8|835.7|0
1630592970000|2021-09-02 14:29:30|836.3|836|836.4|835.9|836.4|836|836|835.9|0
1630592980000|2021-09-02 14:29:40|836.2||836.2||836.2||836.2||0
1630593000000|2021-09-02 14:30:00|836.1|835.8|835.9|835.7|836.1|835.8|835.9|835.7|0
1630593020000|2021-09-02 14:30:20|836.1|836|835.6|835.2|836.2|836|835.6|835.1|0
1630593030000|2021-09-02 14:30:30||835.3||835.3||835.3||835.2|0
1630593040000|2021-09-02 14:30:40||835.4||835.4||835.4||835.4|0
1630593060000|2021-09-02 14:31:00|835.8|835.7|835.9|835.7|835.9|835.7|835.8|835.7|0
1630593070000|2021-09-02 14:31:10|836.1|835.6|836.1|835.7|836.3|835.7|836.1|835.6|0
1630593080000|2021-09-02 14:31:20|836|835.6|835.5|835.1|836|835.6|835.5|835.1|0
1630593100000|2021-09-02 14:31:40|835.4|835.3|835.5|835.3|835.5|835.3|835.4|835.3|0
1630593120000|2021-09-02 14:32:00|835.4|835.2|835.3|835.1|835.4|835.2|835.3|835.1|0
1630593130000|2021-09-02 14:32:10|835.4|835|835.2|835|835.4|835|835.2|835|0
1630593150000|2021-09-02 14:32:30|835.1|834.9|835.1|834.9|835.2|834.9|835.1|834.9|0
1630593160000|2021-09-02 14:32:40|835|834.8|835.1|834.8|835.1|834.8|835|834.8|0
1630593170000|2021-09-02 14:32:50|835||835||835||835||0
1630593180000|2021-09-02 14:33:00||834.9||834.9||834.9||834.9|0
1630593210000|2021-09-02 14:33:30|835.1|835|835.5|835.3|835.6|835.3|835.1|835|0
1630593220000|2021-09-02 14:33:40||835.2||835.3||835.3||835.2|0
1630593230000|2021-09-02 14:33:50||835.2||835.2||835.2||835.2|0
1630593240000|2021-09-02 14:34:00|835.6|835.3|835.8|835.5|835.9|835.6|835.6|835.3|0
1630593300000|2021-09-02 14:35:00|835.7||835.7||835.7||835.7||0
1630593310000|2021-09-02 14:35:10|835.8||835.8||835.8||835.7||0
1630593320000|2021-09-02 14:35:20|835.7||835.7||835.7||835.7||0
1630593330000|2021-09-02 14:35:30|835.8|835.6|835.7|835.5|835.8|835.6|835.7|835.5|0
1630593360000|2021-09-02 14:36:00|835.6|835.4|835.5|835.4|835.7|835.4|835.5|835.2|0
1630593370000|2021-09-02 14:36:10|835.6|835.2|835.5|835.1|835.6|835.2|835.5|835.1|0
1630593380000|2021-09-02 14:36:20|835.4|835|835.1|834.8|835.4|835|835.1|834.8|0
1630593400000|2021-09-02 14:36:40|835|834.9|835|834.8|835|834.9|835|834.8|0
1630593410000|2021-09-02 14:36:50|835.1|834.9|835.1|834.8|835.1|835|835.1|834.8|0
1630593420000|2021-09-02 14:37:00|835.2|834.9|835.2|834.9|835.2|835.1|835.2|834.9|0
1630593460000|2021-09-02 14:37:40||835||835||835.1||834.9|0
1630593470000|2021-09-02 14:37:50|835.3|835.1|835.3|835|835.3|835.2|835.3|835|0
1630593480000|2021-09-02 14:38:00|835.2||835.3||835.3||835.2||0
1630593510000|2021-09-02 14:38:30|835.2|834.9|835.2|834.9|835.2|834.9|835.1|834.9|0
1630593520000|2021-09-02 14:38:40|835.1|834.8|835|834.7|835.1|834.8|834.8|834.7|0
1630593550000|2021-09-02 14:39:10|834.9|834.6|834.8|834.6|834.9|834.6|834.8|834.5|0
1630593560000|2021-09-02 14:39:20|834.7|834.5|834.7|834.4|834.7|834.5|834.7|834.4|0
1630593570000|2021-09-02 14:39:30|834.8|834.5|834.8|834.4|834.8|834.5|834.8|834.4|0
1630593590000|2021-09-02 14:39:50|834.7|834.3|834.3|834|834.7|834.3|834.3|834|0
1630593600000|2021-09-02 14:40:00|834.2||834.2||834.2||834.2||0
1630593610000|2021-09-02 14:40:10|834.1|833.9|833.9|833.7|834.1|833.9|833.9|833.5|0
1630593620000|2021-09-02 14:40:20||833.6||833.6||833.6||833.6|0
1630593630000|2021-09-02 14:40:30|833.8|833.5|833.7|833.4|833.9|833.5|833.7|833.4|0
1630593650000|2021-09-02 14:40:50|833.9|833.6|833.9|833.6|833.9|833.7|833.9|833.6|0
1630593680000|2021-09-02 14:41:20|834|833.7|834.7|834.3|834.7|834.4|834|833.7|0
1630593690000|2021-09-02 14:41:30||834.2||834.3||834.3||834.2|0
1630593700000|2021-09-02 14:41:40|834.6|834.2|834.1|833.7|834.6|834.2|834.1|833.6|0
1630593710000|2021-09-02 14:41:50|834.2|833.6|834|833.5|834.2|833.6|834|833.4|0
1630593720000|2021-09-02 14:42:00|833.9|833.4|833.9|833.5|833.9|833.5|833.9|833.4|0
1630593730000|2021-09-02 14:42:10|833.8|833.4|833.9|833.5|833.9|833.5|833.8|833.4|0
1630593740000|2021-09-02 14:42:20|834|833.6|834|833.9|834|833.9|834|833.6|0
1630593750000|2021-09-02 14:42:30|833.9|833.7|834|833.6|834|833.7|833.9|833.5|0
1630593760000|2021-09-02 14:42:40||833.5||833.5||833.5||833.5|0
1630593790000|2021-09-02 14:43:10|833.9||834||834||833.9||0
1630593810000|2021-09-02 14:43:30|833.9|833.4|833.9|833.4|833.9|833.4|833.9|833.4|0
1630593820000|2021-09-02 14:43:40|834.2|833.5|833.7|833.5|834.2|833.6|833.7|833.5|0
1630593830000|2021-09-02 14:43:50||833.4||833.5||833.5||833.4|0
1630593840000|2021-09-02 14:44:00|834.1|833.6|834.2|833.8|834.3|833.8|834.1|833.6|0
1630593850000|2021-09-02 14:44:10|834.3|833.9|834.2|833.8|834.4|833.9|834.2|833.8|0
1630593860000|2021-09-02 14:44:20|834.1|833.7|834|833.6|834.1|833.7|833.9|833.5|0
1630593870000|2021-09-02 14:44:30|834.1|833.8|834|833.8|834.1|833.8|834|833.8|0
1630593880000|2021-09-02 14:44:40|834.1|834.2|834.1|833.8|834.3|834.2|834|833.8|0
1630593890000|2021-09-02 14:44:50|834.8|834.7|834.6|834.2|834.8|834.7|834.6|833.9|0
1630593900000|2021-09-02 14:45:00|834.5|834.1|834.5|834.2|834.5|834.2|834.5|834.1|0
1630593910000|2021-09-02 14:45:10||834.3||834.2||834.3||834.2|0
1630593920000|2021-09-02 14:45:20|834.4|834.1|834.1|833.9|834.4|834.1|834.1|833.9|0
1630593930000|2021-09-02 14:45:30||834||833.9||834||833.9|0
1630593940000|2021-09-02 14:45:40|834.2|834|834.5|834.2|834.5|834.2|834.2|834|0
1630593950000|2021-09-02 14:45:50||834.1||834.1||834.1||834.1|0
1630593970000|2021-09-02 14:46:10|834.4||834.4||834.4||834.4||0
1630593980000|2021-09-02 14:46:20|834.3|834|834.1|833.9|834.3|834|834.1|833.9|0
1630593990000|2021-09-02 14:46:30|834.2|834|834.4|834|834.5|834.2|834.1|834|0
1630594000000|2021-09-02 14:46:40||833.9||834||834||833.9|0
1630594010000|2021-09-02 14:46:50|834.3||834.2||834.3||834.2||0
1630594020000|2021-09-02 14:47:00|834.1|833.9|834.2|833.9|834.2|833.9|834.1|833.9|0
1630594030000|2021-09-02 14:47:10|834.1|833.8|833.8|833.4|834.1|833.8|833.8|833.4|0
1630594040000|2021-09-02 14:47:20|833.9|833.7|833.9|833.5|833.9|833.7|833.8|833.5|0
1630594060000|2021-09-02 14:47:40||833.6||833.5||833.6||833.5|0
1630594070000|2021-09-02 14:47:50|834|833.6|834.3|834.1|834.4|834.3|834|833.6|0
1630594090000|2021-09-02 14:48:10|834.2|833.9|834.3|833.9|834.3|834|834.2|833.9|0
1630594100000|2021-09-02 14:48:20|834.4|834|834.7|834.5|835|834.7|834.4|834|0
1630594140000|2021-09-02 14:49:00|834.9|834.6|835|834.6|835.1|834.6|834.9|834.6|0
1630594150000|2021-09-02 14:49:10|834.8|834.5|834.5|834|834.8|834.5|834.5|834|0
1630594170000|2021-09-02 14:49:30|834.4||834.4||834.4||834.4||0
1630594190000|2021-09-02 14:49:50|834.3|833.9|834.3|834|834.3|834|834.2|833.7|0
1630594210000|2021-09-02 14:50:10|834.2|834.1|834.2|834.1|834.3|834.1|834.2|834.1|0
1630594220000|2021-09-02 14:50:20|834.1|834|834.1|834|834.1|834|833.9|833.6|0
1630594230000|2021-09-02 14:50:30|834.2||834.1||834.2||834.1||0
1630594240000|2021-09-02 14:50:40||833.8||833.8||833.8||833.7|0
1630594250000|2021-09-02 14:50:50|834|833.7|834|833.6|834|833.7|833.9|833.5|0
1630594270000|2021-09-02 14:51:10||833.7||833.7||833.7||833.7|0
1630594280000|2021-09-02 14:51:20|834.1|833.8|834.2|833.8|834.3|834.1|834.1|833.8|0
1630594290000|2021-09-02 14:51:30|834.1|833.9|834.1|833.7|834.1|833.9|834.1|833.7|0
1630594300000|2021-09-02 14:51:40||833.6||833.5||833.6||833.5|0
1630594330000|2021-09-02 14:52:10|834|833.4|833.8|833.4|834|833.4|833.8|833.4|0
1630594340000|2021-09-02 14:52:20|833.7||833.6||833.7||833.6||0
1630594360000|2021-09-02 14:52:40|833.7|833.5|834.1|833.7|834.1|833.8|833.7|833.5|0
1630594370000|2021-09-02 14:52:50|834.2|833.8|834.2|833.9|834.2|834|834.2|833.8|0
1630594380000|2021-09-02 14:53:00||834||834||834||834|0
1630594390000|2021-09-02 14:53:10|834.1|834.1|834.2|834|834.3|834.1|834.1|834|0
1630594400000|2021-09-02 14:53:20|834.1|833.9|834.1|834|834.1|834|834.1|833.9|0
1630594420000|2021-09-02 14:53:40|834|833.9|833.6|833.4|834|833.9|833.6|833.4|0
1630594430000|2021-09-02 14:53:50|833.5|833.3|833.4|833.1|833.5|833.3|833.4|833.1|0
1630594460000|2021-09-02 14:54:20|833.3||833.3||833.4||833.3||0
1630594470000|2021-09-02 14:54:30|833.2||833.3||833.3||833.2||0
1630594480000|2021-09-02 14:54:40|833.4|833|833.5|833.3|833.7|833.3|833.4|833|0
1630594490000|2021-09-02 14:54:50|833.6|833.4|833.6|833.5|833.9|833.5|833.6|833.3|0
1630594530000|2021-09-02 14:55:30|833.7|833.6|834.6|834.2|834.6|834.2|833.7|833.6|0
1630594540000|2021-09-02 14:55:40||834.1||834.1||834.1||834|0
1630594550000|2021-09-02 14:55:50|834.5|834.3|834.3|834.1|834.5|834.3|834.3|834|0
1630594600000|2021-09-02 14:56:40|834.2|834|834|833.8|834.2|834|834|833.8|0
1630594630000|2021-09-02 14:57:10|833.9|833.9|833.9|833.6|833.9|833.9|833.9|833.6|0
1630594640000|2021-09-02 14:57:20|834|833.8|833.9|833.6|834|833.8|833.9|833.6|0
1630594660000|2021-09-02 14:57:40|833.8|833.5|833.7|833.5|833.8|833.5|833.7|833.5|0
1630594700000|2021-09-02 14:58:20|833.6|833.4|833.6|833.4|833.7|833.5|833.6|833.4|0
1630594720000|2021-09-02 14:58:40|834.6|833.5|833.8|833.6|834.6|833.7|833.8|833.4|0
1630594730000|2021-09-02 14:58:50|833.7|833.5|833.7|833.4|833.7|833.5|833.7|833.4|0
1630594750000|2021-09-02 14:59:10|833.8|833.5|833.9|833.8|834.1|833.8|833.8|833.5|0
1630594770000|2021-09-02 14:59:30|834|833.9|833.9|833.8|834|833.9|833.9|833.8|0
1630594800000|2021-09-02 15:00:00|833.8|833.7|833.8|833.5|833.9|833.7|833.8|833.3|0
1630594810000|2021-09-02 15:00:10|833.9|833.6|833.9|833.5|833.9|833.6|833.8|833.5|0
1630594820000|2021-09-02 15:00:20|833.8||833.8||833.8||833.8||0
1630594840000|2021-09-02 15:00:40|833.7|833.4|833.5|833.2|833.7|833.5|833.5|833.2|0
1630594850000|2021-09-02 15:00:50|833.4|833.1|833.4|833.1|833.4|833.2|833.4|833|0
1630594860000|2021-09-02 15:01:00|833.5|833.2|833.6|833.3|833.6|833.4|833.5|833.2|0
1630594870000|2021-09-02 15:01:10||833.2||833.1||833.2||833.1|0
1630594890000|2021-09-02 15:01:30|833.5|833.2|833.5|833.1|833.5|833.3|833.5|833.1|0
1630594900000|2021-09-02 15:01:40|833.6|833.5|833.7|833.5|833.7|833.6|833.6|833.5|0
1630594910000|2021-09-02 15:01:50|833.8|833.6|833.8|833.6|833.8|833.7|833.8|833.6|0
1630594930000|2021-09-02 15:02:10||833.7||833.7||833.7||833.7|0
1630594940000|2021-09-02 15:02:20||833.6||833.6||833.6||833.5|0
1630594950000|2021-09-02 15:02:30||833.7||833.6||833.7||833.6|0
1630594960000|2021-09-02 15:02:40|833.7|833.7|833.8|833.7|834.5|833.9|833.7|833.6|0
1630594970000|2021-09-02 15:02:50|833.7|833.6|833.7|833.5|833.7|833.6|833.7|833.5|0
1630594990000|2021-09-02 15:03:10||833.6||833.6||833.6||833.6|0
1630595000000|2021-09-02 15:03:20|833.8|833.5|834.2|834|834.2|834|833.8|833.5|0
1630595010000|2021-09-02 15:03:30|834.1|833.9|833.9|833.8|834.1|834|833.9|833.8|0
1630595040000|2021-09-02 15:04:00||833.7||833.5||833.7||833.4|0
1630595050000|2021-09-02 15:04:10|833.8||833.8||833.8||833.8||0
1630595060000|2021-09-02 15:04:20|833.7|833.4|833.7|833.4|833.7|833.6|833.5|833.3|0
1630595070000|2021-09-02 15:04:30|833.8|833.5|834.2|833.9|834.2|833.9|833.8|833.5|0
1630595080000|2021-09-02 15:04:40|834.1|834|834.1|833.9|834.2|834|834.1|833.9|0
1630595110000|2021-09-02 15:05:10|834.2|834|834.5|834.3|834.6|834.4|834.2|834|0
1630595120000|2021-09-02 15:05:20|834.7|834.4|835.1|834.8|835.2|834.9|834.7|834.3|0
1630595130000|2021-09-02 15:05:30|835|834.7|835|834.8|835|834.9|835|834.7|0
1630595140000|2021-09-02 15:05:40||834.7||834.7||834.7||834.7|0
1630595150000|2021-09-02 15:05:50|835.1|834.8|835.2|834.8|835.4|835|835|834.8|0
1630595170000|2021-09-02 15:06:10|834.8|834.7|835.2|834.8|835.2|834.8|834.8|834.6|0
1630595180000|2021-09-02 15:06:20|835.1|834.7|835|834.7|835.1|834.7|835|834.7|0
1630595190000|2021-09-02 15:06:30|834.9|834.6|834.7|834.5|834.9|834.6|834.7|834.5|0
1630595200000|2021-09-02 15:06:40|834.8|834.6|835.1|834.9|835.1|834.9|834.8|834.6|0
1630595210000|2021-09-02 15:06:50||834.8||834.8||834.9||834.8|0
1630595220000|2021-09-02 15:07:00||834.9||834.9||835||834.9|0
1630595230000|2021-09-02 15:07:10||834.8||834.8||834.8||834.8|0
1630595240000|2021-09-02 15:07:20|835||835||835.1||835||0
1630595250000|2021-09-02 15:07:30|835.1|834.9|835.4|835|835.4|835.1|835.1|834.9|0
1630595260000|2021-09-02 15:07:40|835.5||835.4||835.5||835.4||0
1630595270000|2021-09-02 15:07:50|835.5|835.1|835.4|835.2|835.5|835.2|835.4|835.1|0
1630595280000|2021-09-02 15:08:00|835.5|835.3|835.5|835.4|835.9|835.5|835.5|835.3|0
1630595290000|2021-09-02 15:08:10||835.3||835.3||835.3||835.3|0
1630595320000|2021-09-02 15:08:40|835.7|835.4|835.6|835.5|835.8|835.5|835.6|835.3|0
1630595330000|2021-09-02 15:08:50|835.5|835.4|835.5|835.1|835.6|835.4|835.3|835|0
1630595350000|2021-09-02 15:09:10||835.2||835.2||835.2||835.2|0
1630595360000|2021-09-02 15:09:20|835.6|835.3|835.6|835.4|835.6|835.4|835.6|835.3|0
1630595370000|2021-09-02 15:09:30|835.7|835.5|835.8|835.6|835.8|835.6|835.7|835.5|0
1630595380000|2021-09-02 15:09:40|835.7||835.8||835.9||835.7||0
1630595410000|2021-09-02 15:10:10|835.7|835.5|835.7|835.5|835.8|835.5|835.7|835.4|0
1630595430000|2021-09-02 15:10:30|835.8|835.6|835.8|835.7|835.8|835.7|835.8|835.6|0
1630595440000|2021-09-02 15:10:40|835.9|835.8|835.8|835.7|835.9|835.8|835.8|835.7|0
1630595450000|2021-09-02 15:10:50|835.9|835.8|835.9|835.7|835.9|835.8|835.9|835.7|0
1630595460000|2021-09-02 15:11:00||835.8||835.7||835.8||835.7|0
1630595490000|2021-09-02 15:11:30|835.8|835.6|835.6|835.4|835.8|835.6|835.6|835.2|0
1630595500000|2021-09-02 15:11:40|835.7|835.5|835.7|835.5|835.9|835.6|835.7|835.5|0
1630595520000|2021-09-02 15:12:00|835.9|835.4|835.8|835.4|835.9|835.6|835.8|835.4|0
1630595560000|2021-09-02 15:12:40|835.7|835.5|835.8|835.6|835.8|835.6|835.6|835.5|0
1630595570000|2021-09-02 15:12:50|835.9|835.7|836.6|836.2|836.6|836.2|835.8|835.7|0
1630595580000|2021-09-02 15:13:00|836.7|836.3|836.6|836.2|836.8|836.5|836.6|836.2|0
1630595590000|2021-09-02 15:13:10||836.4||836.4||836.4||836.4|0
1630595600000|2021-09-02 15:13:20|836.5|836.3|836.5|836.2|836.5|836.3|836.4|836.2|0
1630595620000|2021-09-02 15:13:40|836.7|836.3|836.9|836.7|836.9|836.8|836.6|836.3|0
1630595640000|2021-09-02 15:14:00|836.8|836.6|836.4|836.2|836.8|836.6|836.4|836|0
1630595690000|2021-09-02 15:14:50|836.3||836.3||836.4||836.3||0
1630595700000|2021-09-02 15:15:00||836.1||836.1||836.1||836.1|0
1630595710000|2021-09-02 15:15:10|836.2|836.2|836.3|836.1|836.3|836.2|836.2|836|0
1630595720000|2021-09-02 15:15:20|836.4|836.2|836.4|836.2|836.4|836.3|836.4|836.2|0
1630595730000|2021-09-02 15:15:30|836.5|836.3|837|836.8|837.3|836.9|836.5|836.3|0
1630595740000|2021-09-02 15:15:40|836.9|836.9|837.2|836.8|837.2|836.9|836.9|836.8|0
1630595750000|2021-09-02 15:15:50|837.1|836.7|837.3|837|837.6|837.1|836.8|836.6|0
1630595760000|2021-09-02 15:16:00|837.4|837.1|836.9|836.8|837.8|837.5|836.6|836.5|0
1630595770000|2021-09-02 15:16:10|836.8|836.6|836.8|836.4|836.8|836.6|836.8|836.4|0
1630595780000|2021-09-02 15:16:20||836.2||836.4||836.4||836.2|0
1630595810000|2021-09-02 15:16:50|836.7||836.5||836.7||836.5||0
1630595820000|2021-09-02 15:17:00|836.6|836.2|836.4|836.1|836.7|836.2|836.4|836|0
1630595840000|2021-09-02 15:17:20||836.2||836.1||836.2||836.1|0
1630595850000|2021-09-02 15:17:30|836.3||836.3||836.3||836.2||0
1630595860000|2021-09-02 15:17:40|836.4|836.2|836.4|836.3|836.4|836.3|836.4|836.2|0
1630595890000|2021-09-02 15:18:10||836.2||836.3||836.3||836.2|0
1630595900000|2021-09-02 15:18:20|836.5|836.4|836.5|836.4|836.8|836.7|836.5|836.3|0
1630595930000|2021-09-02 15:18:50|836.4|836.3|836.5|836.2|836.5|836.3|836.3|836.2|0
1630595940000|2021-09-02 15:19:00|836.4||836.4||836.4||836.4||0
1630595950000|2021-09-02 15:19:10||836.3||836.3||836.3||836.2|0
1630595960000|2021-09-02 15:19:20|836.3|836.2|836.4|836.2|836.4|836.2|836.3|836.2|0
1630595970000|2021-09-02 15:19:30|836.3|836.1|836.1|836|836.3|836.1|836.1|836|0
1630596000000|2021-09-02 15:20:00|836.2||836.1||836.2||836.1||0
1630596010000|2021-09-02 15:20:10|836.2|836.1|836.4|836.1|836.4|836.2|836.2|836.1|0
1630596020000|2021-09-02 15:20:20|836.3|836|836.3|836.1|836.3|836.1|836.3|836|0
1630596040000|2021-09-02 15:20:40||836.2||836.1||836.2||836.1|0
1630596070000|2021-09-02 15:21:10|836.4|836.2|836.6|836.4|836.8|836.5|836.4|836.2|0
1630596090000|2021-09-02 15:21:30|836.5|836.3|836.3|836.1|836.5|836.3|836.2|836.1|0
1630596100000|2021-09-02 15:21:40|836.4|836.2|836.3|836.1|836.4|836.2|836.3|836.1|0
1630596130000|2021-09-02 15:22:10|836.2|836|836.3|836|836.3|836|836.2|836|0
1630596140000|2021-09-02 15:22:20|836.2||836.2||836.2||836.2||0
1630596170000|2021-09-02 15:22:50|836.1||836.1||836.1||836.1||0
1630596220000|2021-09-02 15:23:40||835.9||836||836||835.9|0
1630596230000|2021-09-02 15:23:50||835.9||835.9||835.9||835.9|0
1630596240000|2021-09-02 15:24:00|836||836||836||836||0
1630596250000|2021-09-02 15:24:10|835.9|835.8|835.8|835.7|835.9|835.8|835.8|835.7|0
1630596260000|2021-09-02 15:24:20|835.7|835.5|835.8|835.5|835.8|835.6|835.7|835.5|0
1630596270000|2021-09-02 15:24:30|835.7||835.7||835.7||835.7||0
1630596280000|2021-09-02 15:24:40|835.8|835.6|835.9|835.7|836|835.8|835.8|835.6|0
1630596300000|2021-09-02 15:25:00||835.8||835.8||835.8||835.8|0
1630596320000|2021-09-02 15:25:20|835.8|835.7|835.7|835.6|835.8|835.7|835.7|835.5|0
1630596330000|2021-09-02 15:25:30|835.6|835.5|835.6|835.5|835.6|835.5|835.6|835.5|0
1630596340000|2021-09-02 15:25:40|835.5|835.4|835.5|835.2|835.6|835.4|835.5|835.1|0
1630596350000|2021-09-02 15:25:50|835.2|835.1|835.4|835.3|835.6|835.5|835.2|835.1|0
1630596370000|2021-09-02 15:26:10|835.6|835.4|835.6|835.3|835.7|835.5|835.5|835.3|0
1630596380000|2021-09-02 15:26:20|836|835.9|836|835.7|836.2|835.9|835.6|835.4|0
1630596390000|2021-09-02 15:26:30|835.9|835.8|835.8|835.7|835.9|835.8|835.8|835.6|0
1630596400000|2021-09-02 15:26:40|835.9|835.6|835.9|835.8|835.9|835.8|835.9|835.6|0
1630596410000|2021-09-02 15:26:50||835.7||835.6||835.7||835.5|0
1630596420000|2021-09-02 15:27:00|835.8|835.7|835.9|835.7|836|835.8|835.8|835.7|0
1630596440000|2021-09-02 15:27:20||835.8||835.7||835.8||835.7|0
1630596450000|2021-09-02 15:27:30||835.6||835.7||835.7||835.6|0
1630596460000|2021-09-02 15:27:40|836|835.8|835.9|835.8|836|835.8|835.9|835.7|0
1630596480000|2021-09-02 15:28:00||835.7||835.7||835.7||835.7|0
1630596490000|2021-09-02 15:28:10|836|835.8|835.9|835.8|836|835.8|835.9|835.8|0
1630596500000|2021-09-02 15:28:20||835.7||835.7||835.7||835.7|0
1630596520000|2021-09-02 15:28:40|836|835.8|836.1|835.9|836.2|836|836|835.8|0
1630596530000|2021-09-02 15:28:50||836||836||836||836|0
1630596540000|2021-09-02 15:29:00|836.2|836.1|836.3|836.1|836.3|836.1|836.2|836|0
1630596550000|2021-09-02 15:29:10|836.2||836.2||836.2||836.2||0
1630596570000|2021-09-02 15:29:30|836.3|836.2|836.8|836.4|836.8|836.4|836.2|836.1|0
1630596580000|2021-09-02 15:29:40||836.3||836.3||836.3||836.3|0
1630596590000|2021-09-02 15:29:50|836.9|836.2|836.8|836.3|836.9|836.3|836.8|836.2|0
1630652410000|2021-09-03 07:00:10|835.9|835|837.8|836|837.8|836|835.9|834.7|0
1630652420000|2021-09-03 07:00:20|837.7||837.7||837.7||837.7||0
1630652430000|2021-09-03 07:00:30|837.6|837|837.7|837|837.7|837|837.6|835.8|0
1630652440000|2021-09-03 07:00:40|837.6|836.4|837.8|836.6|837.8|837.7|837.6|836.4|0
1630652450000|2021-09-03 07:00:50|837.9|837.1|837.9|836.4|839.1|837.3|837.8|836.4|0
1630652460000|2021-09-03 07:01:00|837.8|836.5|837.9|836.6|837.9|836.6|837.8|836.5|0
1630652480000|2021-09-03 07:01:20|838|837|838.8|837.5|839.2|837.5|838|837|0
1630652490000|2021-09-03 07:01:30|839.2|839|839.5|838|839.6|839|839.1|837.6|0
1630652500000|2021-09-03 07:01:40|839.6|838.1|841.5|839.8|841.6|839.8|839.6|838.1|0
1630652510000|2021-09-03 07:01:50|840.9|839.6|840.4|839.3|840.9|839.9|840.4|839.2|0
1630652520000|2021-09-03 07:02:00|840.2|839.1|839.4|838.9|840.2|839.1|839.4|838.9|0
1630652530000|2021-09-03 07:02:10|839.3|838.3|839.2|838|839.3|838.5|839.2|837.6|0
1630652540000|2021-09-03 07:02:20|839.1|837.6|838.7|837.3|839.1|837.6|838.6|837.2|0
1630652550000|2021-09-03 07:02:30|839||838.7||839||838.7||0
1630652560000|2021-09-03 07:02:40|837.2|836.8|838.4|836.8|838.9|837.3|837.2|836.5|0
1630652570000|2021-09-03 07:02:50|838.9|837.3|838.9|837.5|838.9|837.5|838.9|837.3|0
1630652580000|2021-09-03 07:03:00|838.7|837.3|838.6|837.4|839|837.4|838.4|837.3|0
1630652590000|2021-09-03 07:03:10|838.5|837.3|838.6|837.3|838.6|837.3|838.4|837.3|0
1630652600000|2021-09-03 07:03:20|838.4||838.4||838.4||838.4||0
1630652610000|2021-09-03 07:03:30|838.7|837.4|838.6|837.4|839|837.4|838.6|837.4|0
1630652640000|2021-09-03 07:04:00|837.4|837.3|839.8|838.2|839.9|838.2|837.4|837.3|0
1630652650000|2021-09-03 07:04:10|840.1|838.3|840.5|839.2|840.6|839.2|840.1|838.3|0
1630652660000|2021-09-03 07:04:20|839.2|839|838.5|837.4|840.5|839|837.8|837.3|0
1630652670000|2021-09-03 07:04:30|837.4|837.3|838.4|837.3|838.5|837.3|837.4|837.3|0
1630652680000|2021-09-03 07:04:40|837.3|837|839.4|837.9|839.5|837.9|837.3|837|0
1630652690000|2021-09-03 07:04:50||838||837.9||838||837.9|0
1630652700000|2021-09-03 07:05:00|839.5|838|839.9|838.9|840.6|839.2|839|838|0
1630652710000|2021-09-03 07:05:10|840.5|839|840.4|839.6|840.5|839.6|840|839|0
1630652720000|2021-09-03 07:05:20|840.5|840|841.2|840|841.3|840|840.5|840|0
1630652730000|2021-09-03 07:05:30|841.6|840.1|841.9|840.3|842|840.3|841.6|840.1|0
1630652740000|2021-09-03 07:05:40|842|840.4|843|841.6|843|841.6|842|840.4|0
1630652750000|2021-09-03 07:05:50|843.3|841.7|843.5|842.2|843.6|842.2|843.3|841.7|0
1630652760000|2021-09-03 07:06:00|842.9|842|842.3|841.3|842.9|842.2|842.2|841.3|0
1630652770000|2021-09-03 07:06:10|842.4||842.4||842.4||842.4||0
1630652780000|2021-09-03 07:06:20|842.3|841.9|842.4|841.3|842.5|841.9|842.1|841.3|0
1630652790000|2021-09-03 07:06:30|842.5|841.4|842.6|841.9|842.6|841.9|842.5|841.4|0
1630652800000|2021-09-03 07:06:40|842.7|842|842.5|841.9|843.3|842.2|842.5|841.9|0
1630652820000|2021-09-03 07:07:00|842.3|841.4|841.9|840.9|842.3|841.5|841.5|840.8|0
1630652840000|2021-09-03 07:07:20|842.1|841|843.1|841.8|843.1|841.8|842.1|841|0
1630652850000|2021-09-03 07:07:30||841.9||842.1||842.1||841.9|0
1630652880000|2021-09-03 07:08:00|843|841.9|841.8|840.6|843|841.9|841.8|840.6|0
1630652890000|2021-09-03 07:08:10||840.7||840.7||840.7||840.7|0
1630652900000|2021-09-03 07:08:20|840.7|840.6|841.4|840.7|841.8|840.7|840.7|840.6|0
1630652910000|2021-09-03 07:08:30|840.7|840.6|838.6|837.7|840.7|840.6|837.7|837.3|0
1630652920000|2021-09-03 07:08:40|837.9|837.8|838.5|837.5|838.6|837.9|837.5|837.3|0
1630652940000|2021-09-03 07:09:00|838.4|837.3|838|837.3|838.4|837.3|838|837.3|0
1630652950000|2021-09-03 07:09:10|838.1|837.4|839.8|838.8|839.8|838.8|838.1|837.4|0
1630652960000|2021-09-03 07:09:20|839.9|838.9|841|840.3|841.7|840.7|839.9|838.9|0
1630652970000|2021-09-03 07:09:30|840.9|840.2|841.3|840.1|841.4|840.3|840|839.9|0
1630652980000|2021-09-03 07:09:40|841.2|841|842|840.9|842|841|841.2|840|0
1630652990000|2021-09-03 07:09:50|842.2|841|842|841|842.2|841.2|841.9|840.6|0
1630653000000|2021-09-03 07:10:00|841.9|840.9|840.8|839.9|841.9|840.9|840.8|839.8|0
1630653010000|2021-09-03 07:10:10|840.7|839.8|840.4|839.7|840.8|840|840.3|839.3|0
1630653020000|2021-09-03 07:10:20|840.6|839.5|840.8|839.9|840.9|840.2|840.6|839.5|0
1630653030000|2021-09-03 07:10:30|840.7|839.7|840.5|839.5|840.7|839.7|840.5|839.5|0
1630653040000|2021-09-03 07:10:40|840.4|839.6|840.5|839.6|840.5|839.6|840.4|839.6|0
1630653050000|2021-09-03 07:10:50|840.6|839.8|840.5|839.7|840.6|839.9|840.5|839.6|0
1630653060000|2021-09-03 07:11:00|840.4|839.5|839.4|838.5|840.4|839.5|839.4|838.5|0
1630653070000|2021-09-03 07:11:10|839.5|838.6|839.7|839|840.2|839.5|839.5|838.6|0
1630653080000|2021-09-03 07:11:20||838.9||839||839||838.8|0
1630653090000|2021-09-03 07:11:30|839.9|839.2|840.9|840.2|840.9|840.2|839.9|839|0
1630653100000|2021-09-03 07:11:40|841|840.4|842.3|841.3|842.3|841.4|841|840.4|0
1630653110000|2021-09-03 07:11:50|842.4|841.4|842.3|841.4|842.4|841.5|842.2|841|0
1630653120000|2021-09-03 07:12:00|842.2|841.3|842.9|841.8|843|842.2|842.2|841|0
1630653130000|2021-09-03 07:12:10|842.8|841.9|842.8|842|842.8|842|842.8|841.9|0
1630653150000|2021-09-03 07:12:30|843|842.1|843.4|842.8|843.8|842.8|843|842.1|0
1630653160000|2021-09-03 07:12:40|843.3|842.2|843.4|842.5|843.4|842.5|843.2|842.2|0
1630653170000|2021-09-03 07:12:50||842.6||842.6||842.7||842.4|0
1630653180000|2021-09-03 07:13:00|843|842.5|841.4|840.4|843|842.5|841.4|840.2|0
1630653190000|2021-09-03 07:13:10|841.3|840.2|841.2|840.3|841.3|840.3|841|840|0
1630653200000|2021-09-03 07:13:20|841.1|840.2|841.2|840.2|841.2|840.2|841|840|0
1630653210000|2021-09-03 07:13:30|841.1|840|840.8|839.8|841.1|840.1|840.8|839.8|0
1630653220000|2021-09-03 07:13:40|840.7|839.6|841.2|840.2|841.7|840.5|840.7|839.6|0
1630653230000|2021-09-03 07:13:50|841.6|840.3|841.8|840.7|841.9|840.7|841.6|840.3|0
1630653240000|2021-09-03 07:14:00|841.7|840.6|841.5|840.5|841.7|840.6|841.5|840.5|0
1630653250000|2021-09-03 07:14:10||840.3||840.3||840.3||840.3|0
1630653270000|2021-09-03 07:14:30||840.2||840.1||840.2||840.1|0
1630653280000|2021-09-03 07:14:40|841.4|840|841.4|840.4|841.4|840.4|841.2|840|0
1630653290000|2021-09-03 07:14:50|841.3|840.5|841.4|840.5|841.4|840.5|841.3|840.5|0
1630653300000|2021-09-03 07:15:00|841.2|840.3|840.3|839.4|841.2|840.3|840.3|839.4|0
1630653330000|2021-09-03 07:15:30||839.6||839.5||839.7||839.4|0
1630653340000|2021-09-03 07:15:40|840.2|839.4|840.2|839.1|840.2|839.4|840.2|839|0
1630653360000|2021-09-03 07:16:00|840.1|839|839.9|838.9|840.1|839|839.9|838.6|0
1630653370000|2021-09-03 07:16:10|840.1|839|840.2|839.3|840.3|839.3|840.1|839|0
1630653410000|2021-09-03 07:16:50|840.3|839.4|840.3|839.4|840.3|839.4|840.3|839.4|0
1630653420000|2021-09-03 07:17:00|840.2|839.2|839.1|838.3|840.2|839.2|839|838|0
1630653440000|2021-09-03 07:17:20|839.2||839.3||839.3||839.2||0
1630653450000|2021-09-03 07:17:30|839.2||839.2||839.2||839.2||0
1630653480000|2021-09-03 07:18:00|839.1|838|838.7|838.1|839.1|838.1|838.5|838|0
1630653490000|2021-09-03 07:18:10||838.2||838.2||838.2||838.2|0
1630653500000|2021-09-03 07:18:20||838.1||838.1||838.1||838.1|0
1630653510000|2021-09-03 07:18:30|838.6|838|838.7|838|838.9|838.3|837.7|837.5|0
1630653540000|2021-09-03 07:19:00|838.9|838.1|839.1|838.2|839.5|838.5|838.9|838.1|0
1630653550000|2021-09-03 07:19:10|839.3|838.3|839.4|838.7|839.4|839|839.3|838.3|0
1630653560000|2021-09-03 07:19:20|839.3|838.6|839.2|838.3|839.4|839.1|839.2|838.2|0
1630653570000|2021-09-03 07:19:30|839.3|838.4|839.4|838.4|839.4|838.4|839.3|838.4|0
1630653590000|2021-09-03 07:19:50|839.6|839.1|840|839.4|840.5|839.5|839.6|839.1|0
1630653600000|2021-09-03 07:20:00|839.8|839.2|839.8|838.9|840.1|839.2|839.6|838.8|0
1630653610000|2021-09-03 07:20:10|839.7|838.8|839.7|838.7|839.8|838.8|839.1|838|0
1630653620000|2021-09-03 07:20:20|839.8|838.8|839.2|838.3|840|838.9|839.2|838.2|0
1630653630000|2021-09-03 07:20:30|839.1|838.7|839|838.7|839.1|838.7|839|838.7|0
1630653640000|2021-09-03 07:20:40||838.5||838.5||838.5||838.5|0
1630653660000|2021-09-03 07:21:00|838.9|838.3|838.7|838.2|839.1|838.4|838.7|838.1|0
1630653670000|2021-09-03 07:21:10||838.3||838.3||838.3||838.3|0
1630653680000|2021-09-03 07:21:20|838.8|838.2|839.3|838.9|839.7|838.9|838.8|838.2|0
1630653690000|2021-09-03 07:21:30|839.5|838.8|839.6|839.1|839.6|839.3|839.5|838.7|0
1630653710000|2021-09-03 07:21:50||838.8||839.3||839.5||838.8|0
1630653720000|2021-09-03 07:22:00|839.5|838.9|838.8|838|839.5|838.9|838.5|838|0
1630653730000|2021-09-03 07:22:10|838.9|838.1|838.8|838|839|838.2|838.8|838|0
1630653740000|2021-09-03 07:22:20|838.9|838.2|838.9|838.2|839|838.2|838.9|838.2|0
1630653750000|2021-09-03 07:22:30|838.8|838|838.7|838.2|838.8|838.2|838.3|837.6|0
1630653780000|2021-09-03 07:23:00|838.6|837.9|839.5|838.4|839.7|838.4|838.3|837.4|0
1630653790000|2021-09-03 07:23:10|839.6|838.5|840.2|839.3|840.3|839.3|839.6|838.5|0
1630653800000|2021-09-03 07:23:20|840.3|839.4|840.3|839.6|840.5|839.6|840.2|839.1|0
1630653820000|2021-09-03 07:23:40|840.2|839.4|839.8|839.4|840.2|839.4|839.8|838.8|0
1630653830000|2021-09-03 07:23:50|839.7|838.8|839.7|839.1|840.2|839.3|839.6|838.8|0
1630653840000|2021-09-03 07:24:00|839.6|838.8|839.1|838.3|839.6|839.2|838.8|837.8|0
1630653850000|2021-09-03 07:24:10|839.2||839.1||839.2||839.1||0
1630653860000|2021-09-03 07:24:20|839.2|838.4|839|838|839.2|838.5|839|837.9|0
1630653870000|2021-09-03 07:24:30|839.1|838.2|838.6|838|839.4|838.3|838.5|837.7|0
1630653880000|2021-09-03 07:24:40|838.5|837.9|838.6|837.8|838.6|838|838.4|837.4|0
1630653890000|2021-09-03 07:24:50|838|837.9|838.6|837.9|838.6|837.9|838|837.8|0
1630653900000|2021-09-03 07:25:00|838.5|837.8|839.5|838.7|839.5|838.7|838.5|837.8|0
1630653910000|2021-09-03 07:25:10|839.6|838.8|840.6|839.6|840.6|839.6|839.6|838.8|0
1630653920000|2021-09-03 07:25:20|840.7|839.8|840.8|839.9|841.1|840.2|840.3|839.8|0
1630653930000|2021-09-03 07:25:30|840.9|840|841.6|840.6|841.7|840.6|840.9|840|0
1630653960000|2021-09-03 07:26:00|841.5|840.5|841.6|840.9|841.6|840.9|841|840.5|0
1630653970000|2021-09-03 07:26:10|841.5|840.7|841.6|840.7|841.6|840.7|841.4|840.6|0
1630654000000|2021-09-03 07:26:40|841.5|840.6|840.8|840.1|841.5|840.6|840.8|840|0
1630654010000|2021-09-03 07:26:50|840.7|840|839.9|839.1|840.7|840|839.9|839|0
1630654060000|2021-09-03 07:27:40|840|839.2|840|839.2|840.5|839.7|840|839.2|0
1630654070000|2021-09-03 07:27:50|840.1|839.3|840.1|839.3|840.1|839.3|840.1|839.3|0
1630654080000|2021-09-03 07:28:00|840|839.2|840|839.1|840|839.2|840|839.1|0
1630654090000|2021-09-03 07:28:10|839.9|839.3|839.9|839.3|840.2|839.3|839.9|839.3|0
1630654110000|2021-09-03 07:28:30|840.1|839.4|840|839.3|840.1|839.4|840|839.3|0
1630654130000|2021-09-03 07:28:50|839.9|839.1|839.2|838.5|839.9|839.3|839.2|838.5|0
1630654140000|2021-09-03 07:29:00||838.6||838.6||838.6||838.6|0
1630654160000|2021-09-03 07:29:20|839.1||839.1||839.1||839.1||0
1630654190000|2021-09-03 07:29:50|838.9|838.4|838.7|838.2|838.9|838.4|838.7|838|0
1630654200000|2021-09-03 07:30:00|838.6|838|838.6|838|838.7|838.4|838.6|838|0
1630654210000|2021-09-03 07:30:10|838.7||838.7||838.7||838.7||0
1630654220000|2021-09-03 07:30:20|838.8|838.1|839.1|838.6|839.1|838.6|838.8|838.1|0
1630654230000|2021-09-03 07:30:30|839.4|839.1|839.5|838.8|839.6|839.1|839.3|838.6|0
1630654240000|2021-09-03 07:30:40|839.4|838.9|840.2|839.6|840.7|839.7|839.2|838.9|0
1630654250000|2021-09-03 07:30:50|840.3||840.3||840.4||840.3||0
1630654260000|2021-09-03 07:31:00|840.2|839.7|841.3|840.4|841.3|840.4|840.1|839.7|0
1630654270000|2021-09-03 07:31:10|841.4|840.5|841.6|840.8|841.7|840.9|841.4|840.5|0
1630654280000|2021-09-03 07:31:20|841.7|840.9|841.7|840.9|841.7|840.9|841.7|840.9|0
1630654320000|2021-09-03 07:32:00|841.6|840.8|840.8|840.3|841.6|840.8|840.8|840|0
1630654330000|2021-09-03 07:32:10|841|840.4|841.6|841|841.9|841|841|840.4|0
1630654370000|2021-09-03 07:32:50|841.8|841.1|841.7|841|842.2|841.1|841.7|841|0
1630654400000|2021-09-03 07:33:20|841.8|841.1|841.7|840.9|841.8|841.1|841.6|840.8|0
1630654410000|2021-09-03 07:33:30|841.8|841|841.8|841|841.8|841|841.8|841|0
1630654440000|2021-09-03 07:34:00|841.7|840.8|841.1|840.7|841.7|840.8|841.1|840.7|0
1630654450000|2021-09-03 07:34:10|841.2|840.8|841.3|840.7|841.3|840.8|841.2|840.7|0
1630654460000|2021-09-03 07:34:20||840.8||840.8||840.8||840.8|0
1630654470000|2021-09-03 07:34:30|841.4|840.9|841.7|841|841.8|841.2|841.4|840.9|0
1630654480000|2021-09-03 07:34:40|841.6||841.6||841.6||841.6||0
1630654490000|2021-09-03 07:34:50|841.7|841.1|841.7|841|841.8|841.1|841.3|841|0
1630654500000|2021-09-03 07:35:00|841.5|840.7|841.2|840.7|841.6|840.7|841.2|840.7|0
1630654510000|2021-09-03 07:35:10|841.3|840.8|842.5|841.9|842.6|841.9|841.3|840.8|0
1630654530000|2021-09-03 07:35:30|842.4|842|842.5|842|842.5|842|842.4|841.9|0
1630654540000|2021-09-03 07:35:40|842.4|841.9|842.3|841.4|842.4|841.9|842|841.3|0
1630654560000|2021-09-03 07:36:00|842|841.3|842|841.3|842|841.4|841.7|841.3|0
1630654580000|2021-09-03 07:36:20|841.9|841.4|841.9|841.4|842|841.4|841.9|841.4|0
1630654600000|2021-09-03 07:36:40|842.1|841.5|842.4|841.7|842.4|841.7|842.1|841.5|0
1630654620000|2021-09-03 07:37:00|842.7|842|842.7|842|843.1|842.1|842.7|842|0
1630654630000|2021-09-03 07:37:10|842.6||842.6||842.7||842.5||0
1630654640000|2021-09-03 07:37:20|842.7|842.1|842.8|842.3|843|842.4|842.7|842.1|0
1630654650000|2021-09-03 07:37:30|842.7||842.7||842.7||842.7||0
1630654660000|2021-09-03 07:37:40|842.8|842.1|843.1|842.6|843.4|842.7|842.5|842|0
1630654670000|2021-09-03 07:37:50|843|843|843|842.6|843|843|843|842.6|0
1630654680000|2021-09-03 07:38:00|842.9|842.3|843.1|842.7|843.5|842.8|842.7|842.3|0
1630654700000|2021-09-03 07:38:20|843|842.4|843.1|842.4|843.1|842.4|843|842.3|0
1630654730000|2021-09-03 07:38:50|843|842.5|843|842.3|843|842.5|843|842.3|0
1630654740000|2021-09-03 07:39:00|842.9||842.8||842.9||842.7||0
1630654750000|2021-09-03 07:39:10|842.7|842.2|842.2|842.1|842.7|842.2|842.2|841.8|0
1630654760000|2021-09-03 07:39:20|842.3|842.2|842.2|841.6|842.5|842.3|842.2|841.5|0
1630654770000|2021-09-03 07:39:30|842.1|841.7|843|842.1|843.1|842.1|842.1|841.7|0
1630654780000|2021-09-03 07:39:40|842.9|841.9|842.7|842|842.9|842|842.7|841.9|0
1630654820000|2021-09-03 07:40:20|842.6|841.9|842.4|841.9|842.6|841.9|842.4|841.9|0
1630654830000|2021-09-03 07:40:30|842.3||842.4||842.4||842.3||0
1630654840000|2021-09-03 07:40:40|842.5||842.3||842.5||842.2||0
1630654850000|2021-09-03 07:40:50|842.4||842.2||842.4||842.2||0
1630654870000|2021-09-03 07:41:10|842.1|841.7|842.1|841.4|842.3|841.7|841.9|841.3|0
1630654880000|2021-09-03 07:41:20|842|841.5|842.1|841.7|842.1|841.7|842|841.5|0
1630654900000|2021-09-03 07:41:40|842|841.5|842.2|841.7|842.2|841.7|842|841.4|0
1630654920000|2021-09-03 07:42:00|842.4|841.8|842.1|841.7|842.7|841.8|842.1|841.7|0
1630654930000|2021-09-03 07:42:10|842|841.5|841.9|841.2|842|841.5|841.8|841.1|0
1630654940000|2021-09-03 07:42:20|842.1|841.7|841.8|841.1|842.1|841.7|841.7|841|0
1630654950000|2021-09-03 07:42:30|841.9|841.3|841.8|841.3|841.9|841.3|841.8|841.3|0
1630654960000|2021-09-03 07:42:40|841.9|841.5|842|841.7|842|841.7|841.9|841.4|0
1630654980000|2021-09-03 07:43:00|842.3|841.8|842.1|841.5|842.7|841.8|842.1|841.4|0
1630655040000|2021-09-03 07:44:00|842||842.1||842.1||842||0
1630655050000|2021-09-03 07:44:10|842.4|842.3|842.7|841.9|842.7|842.3|842.3|841.5|0
1630655060000|2021-09-03 07:44:20|842.5||842.5||842.5||842.5||0
1630655070000|2021-09-03 07:44:30||842||842.1||842.1||842|0
1630655090000|2021-09-03 07:44:50|842.7|842.2|843|842.4|843.4|842.6|842.7|842.2|0
1630655110000|2021-09-03 07:45:10|843.1||843||843.1||842.9||0
1630655130000|2021-09-03 07:45:30|842.9||843||843||842.9||0
1630655150000|2021-09-03 07:45:50|842.9|842.2|842.3|842.1|842.9|842.2|842.3|841.6|0
1630655160000|2021-09-03 07:46:00|842.5|842.2|843.1|842.4|843.3|842.5|842.5|842.2|0
1630655170000|2021-09-03 07:46:10|843|842.3|842.9|841.9|843|842.3|842.9|841.8|0
1630655180000|2021-09-03 07:46:20|842.8|842|843.4|842.8|844|843.1|842.6|842|0
1630655190000|2021-09-03 07:46:30||842.9||842.9||842.9||842.9|0
1630655200000|2021-09-03 07:46:40|843.3|842.8|843.3|842.6|843.3|842.8|843.3|842.6|0
1630655210000|2021-09-03 07:46:50|843.2||843.2||843.4||843.1||0
1630655220000|2021-09-03 07:47:00|843.1|842|842.8|842.1|843.3|842.1|842.7|842|0
1630655230000|2021-09-03 07:47:10|842.7|841.9|842.1|841.7|842.7|842|842.1|841.5|0
1630655240000|2021-09-03 07:47:20|842.3|841.8|842.9|842.2|843.3|842.7|842.3|841.8|0
1630655250000|2021-09-03 07:47:30|842.8|842|842.8|842.3|842.9|842.3|842.8|842|0
1630655270000|2021-09-03 07:47:50|842.7|842.1|843.2|842.7|843.4|842.9|842.7|842|0
1630655280000|2021-09-03 07:48:00|843.1|842.8|843.2|842.7|843.2|842.8|843.1|842.7|0
1630655290000|2021-09-03 07:48:10||842.4||842.5||842.5||842.4|0
1630655310000|2021-09-03 07:48:30|843.1|842.4|842.8|842.3|843.1|842.4|842.8|842.3|0
1630655320000|2021-09-03 07:48:40|842.7||842.8||842.8||842.7||0
1630655340000|2021-09-03 07:49:00||842.4||842.4||842.4||842.4|0
1630655360000|2021-09-03 07:49:20|842.7||842.7||842.8||842.7||0
1630655370000|2021-09-03 07:49:30|842.6|842.3|841.9|841.4|842.6|842.3|841.8|841.2|0
1630655380000|2021-09-03 07:49:40|841.8|841.5|842|841.7|842|841.7|841.7|841.5|0
1630655390000|2021-09-03 07:49:50|842.1|841.8|841.9|841.7|842.7|842|841.9|841.7|0
1630655400000|2021-09-03 07:50:00||841.6||841.4||841.6||841.4|0
1630655420000|2021-09-03 07:50:20|841.8|841.7|841.9|841.4|841.9|841.7|841.8|841.4|0
1630655430000|2021-09-03 07:50:30||841.7||841.7||841.7||841.7|0
1630655450000|2021-09-03 07:50:50|842|841.8|842.2|841.7|842.5|841.9|842|841.7|0
1630655470000|2021-09-03 07:51:10|842.1||842.2||842.2||842||0
1630655500000|2021-09-03 07:51:40|842.3|841.5|841.9|841.4|842.3|841.5|841.8|841.4|0
1630655510000|2021-09-03 07:51:50|841.8||841.8||841.8||841.8||0
1630655520000|2021-09-03 07:52:00|842|841.5|842|841.6|842.1|841.6|842|841.5|0
1630655530000|2021-09-03 07:52:10|841.9|841.5|841.6|841|841.9|841.5|841.5|841|0
1630655550000|2021-09-03 07:52:30|841.7|841.6|841.9|841.3|841.9|841.6|841.7|841.1|0
1630655560000|2021-09-03 07:52:40|842|841.4|841.5|841.3|842.1|841.4|841.5|841.3|0
1630655570000|2021-09-03 07:52:50|841.4||841.4||841.4||841.4||0
1630655590000|2021-09-03 07:53:10|841.3|841.1|840.8|840.2|841.3|841.1|840.8|840.1|0
1630655600000|2021-09-03 07:53:20|840.9|840.3|840.5|840.1|840.9|840.4|840.5|840|0
1630655620000|2021-09-03 07:53:40|840.4||840.4||840.4||840.4||0
1630655630000|2021-09-03 07:53:50|840.3|840.2|840.4|840.1|840.5|840.4|840.3|840.1|0
1630655670000|2021-09-03 07:54:30|840.3||840.3||840.3||840.3||0
1630655690000|2021-09-03 07:54:50|840.2|840|840.1|839.8|840.4|840|840.1|839.8|0
1630655740000|2021-09-03 07:55:40|840|839.9|840|839.8|840.1|839.9|840|839.8|0
1630655750000|2021-09-03 07:55:50|839.9|839.6|839.8|839.4|840|839.6|839.7|839.3|0
1630655760000|2021-09-03 07:56:00|839.7|839.3|839.6|839|839.7|839.3|839.5|838.9|0
1630655770000|2021-09-03 07:56:10|839.7|839.4|839.7|839.4|839.7|839.4|839.7|839.4|0
1630655800000|2021-09-03 07:56:40|839.8|839.5|839.9|839.5|839.9|839.8|839.8|839.5|0
1630655810000|2021-09-03 07:56:50|840|839.6|839.9|839.4|840|839.8|839.9|839.4|0
1630655830000|2021-09-03 07:57:10|839.8||839.8||839.8||839.8||0
1630655840000|2021-09-03 07:57:20|839.7||839.7||839.7||839.7||0
1630655850000|2021-09-03 07:57:30|839.6|839.2|839.5|839.4|839.6|839.4|839.5|839|0
1630655860000|2021-09-03 07:57:40|839.4|839.2|839.2|838.7|839.4|839.2|839.2|838.4|0
1630655870000|2021-09-03 07:57:50||838.6||838.6||838.6||838.6|0
1630655880000|2021-09-03 07:58:00|839.3|838.7|839.2|838.7|839.3|838.9|839.2|838.7|0
1630655890000|2021-09-03 07:58:10|839.1|838.6|839.1|838.7|839.1|838.7|839.1|838.5|0
1630655900000|2021-09-03 07:58:20|839|839|838.8|838.3|839|839|838.8|838.2|0
1630655910000|2021-09-03 07:58:30|838.7|838.2|838.6|838|838.7|838.2|838.6|838|0
1630655920000|2021-09-03 07:58:40|838.5|838.1|838.5|838.2|838.6|838.2|838.4|838.1|0
1630655940000|2021-09-03 07:59:00|838.6|838.3|838.8|838.3|839.1|838.7|838.5|838.2|0
1630655950000|2021-09-03 07:59:10||838.4||838.4||838.4||838.4|0
1630655970000|2021-09-03 07:59:30|838.9|838.5|839.1|838.6|839.5|838.8|838.9|838.5|0
1630655990000|2021-09-03 07:59:50||838.7||838.7||838.7||838.7|0
1630656000000|2021-09-03 08:00:00|839|838.6|838.6|838.3|839.1|838.6|838.6|838.3|0
1630656010000|2021-09-03 08:00:10|838.7|838.4|838.9|838.4|838.9|838.4|838.7|838.4|0
1630656030000|2021-09-03 08:00:30|838.8|838.3|838.8|838.3|839|838.5|838.8|838.3|0
1630656040000|2021-09-03 08:00:40|838.7||838.7||838.7||838.7||0
1630656060000|2021-09-03 08:01:00|838.6||838.6||838.6||838.6||0
1630656070000|2021-09-03 08:01:10|838.5|838.2|838.4|838.2|838.6|838.2|838.3|838.1|0
1630656080000|2021-09-03 08:01:20|838.6|838.3|838.5|838.1|838.6|838.3|838.5|838.1|0
1630656090000|2021-09-03 08:01:30|838.6||838.5||838.6||838.5||0
1630656100000|2021-09-03 08:01:40||838.2||838.3||838.3||838.2|0
1630656120000|2021-09-03 08:02:00|838.4|838.1|838.3|838|838.5|838.4|838.3|838|0
1630656130000|2021-09-03 08:02:10|838.2|837.9|838.1|837.6|838.2|837.9|838.1|837.3|0
1630656140000|2021-09-03 08:02:20|837.9|837.7|838.3|837.9|838.4|837.9|837.9|837.7|0
1630656150000|2021-09-03 08:02:30|838.2||838.2||838.2||838.2||0
1630656160000|2021-09-03 08:02:40||837.8||837.7||837.8||837.6|0
1630656170000|2021-09-03 08:02:50|838.1|837.6|838.1|837.6|838.1|837.6|838.1|837.5|0
1630656190000|2021-09-03 08:03:10|838|837.5|837.9|837.4|838|837.5|837.9|837.3|0
1630656200000|2021-09-03 08:03:20|838|837.5|838|837.7|838|837.7|838|837.5|0
1630656210000|2021-09-03 08:03:30|838.1|837.8|838.1|837.9|838.1|838|838.1|837.8|0
1630656220000|2021-09-03 08:03:40|838|837.8|838.1|837.7|838.1|837.8|838|837.6|0
1630656240000|2021-09-03 08:04:00|838|837.6|837.8|837.6|838.1|837.6|837.7|837.3|0
1630656250000|2021-09-03 08:04:10|837.7|837.5|837.8|837.3|837.8|837.5|837.7|837.3|0
1630656260000|2021-09-03 08:04:20||837.4||837.4||837.4||837.4|0
1630656290000|2021-09-03 08:04:50|837.7||837.7||837.7||837.7||0
1630656300000|2021-09-03 08:05:00|837.8|837.3|837.5|837|837.8|837.3|837.4|837|0
1630656310000|2021-09-03 08:05:10|837.6|837.5|837.6|837.2|837.6|837.5|837.6|837|0
1630656320000|2021-09-03 08:05:20|837.9|837.3|838.3|837.8|838.3|837.8|837.8|837.3|0
1630656330000|2021-09-03 08:05:30|838.4||838.4||838.4||838.4||0
1630656340000|2021-09-03 08:05:40|838.2||838.2||838.2||838.2||0
1630656350000|2021-09-03 08:05:50||837.7||837.7||837.7||837.6|0
1630656360000|2021-09-03 08:06:00|838.1|837.6|838.1|837.6|838.2|837.6|838.1|837.5|0
1630656370000|2021-09-03 08:06:10|838||838||838||838||0
1630656380000|2021-09-03 08:06:20|837.9|837.8|837.8|837.6|837.9|837.8|837.8|837.6|0
1630656390000|2021-09-03 08:06:30|837.7|837.5|837.7|837.3|837.7|837.5|837.7|837.2|0
1630656400000|2021-09-03 08:06:40||837.4||837.4||837.4||837.4|0
1630656410000|2021-09-03 08:06:50||837.3||837.3||837.3||837.3|0
1630656420000|2021-09-03 08:07:00|837.8|837.4|837.5|837.2|837.8|837.4|837.5|837.2|0
1630656430000|2021-09-03 08:07:10|837.6|837.3|837.5|837.3|837.6|837.4|837.5|837.3|0
1630656440000|2021-09-03 08:07:20||837.2||837.2||837.2||837.2|0
1630656460000|2021-09-03 08:07:40|837.6|837.3|837.7|837.5|838.1|837.5|837.6|837.3|0
1630656470000|2021-09-03 08:07:50|837.6|837.4|837.6|837.2|837.7|837.4|837.6|837.2|0
1630656480000|2021-09-03 08:08:00|837.8|837.7|837.8|837.4|837.8|837.7|837.7|837.2|0
1630656490000|2021-09-03 08:08:10|838|837.5|838.2|837.8|838.2|837.9|838|837.5|0
1630656510000|2021-09-03 08:08:30||837.7||837.8||837.8||837.6|0
1630656520000|2021-09-03 08:08:40||837.7||837.8||837.8||837.7|0
1630656530000|2021-09-03 08:08:50|838.3|838|838.9|838.2|838.9|838.3|838.3|838|0
1630656540000|2021-09-03 08:09:00|839|838.3|839|838.5|839|838.5|839|838.3|0
1630656550000|2021-09-03 08:09:10|838.7|838.4|838.7|838.3|838.7|838.4|838.6|838.3|0
1630656570000|2021-09-03 08:09:30|838.6||838.7||838.7||838.6||0
1630656580000|2021-09-03 08:09:40|838.6||838.7||838.7||838.6||0
1630656610000|2021-09-03 08:10:10|838.5|838.4|838.5|838.3|839|838.4|838.5|838.3|0
1630656620000|2021-09-03 08:10:20|838.7||838.7||838.7||838.7||0
1630656630000|2021-09-03 08:10:30|838.6|838.4|838.6|838.3|838.6|838.4|838.6|838.3|0
1630656640000|2021-09-03 08:10:40|838.7||838.7||838.7||838.7||0
1630656650000|2021-09-03 08:10:50|838.5||838.5||838.5||838.5||0
1630656660000|2021-09-03 08:11:00|838.6|838.4|838.5|838.3|839|838.4|838.5|838.3|0
1630656680000|2021-09-03 08:11:20|838.4||838.4||838.4||838.4||0
1630656690000|2021-09-03 08:11:30|838.3|838.1|838.4|838.1|838.4|838.1|838.3|838|0
1630656720000|2021-09-03 08:12:00|838.3|838|838.2|838|838.3|838|838.2|838|0
1630656730000|2021-09-03 08:12:10|838.3||838.2||838.3||838.2||0
1630656740000|2021-09-03 08:12:20|838.1|837.9|837.9|837.6|838.1|837.9|837.9|837.6|0
1630656770000|2021-09-03 08:12:50|837.8|837.5|837.8|837.5|837.8|837.5|837.5|837.1|0
1630656780000|2021-09-03 08:13:00|837.9||837.9||837.9||837.9||0
1630656800000|2021-09-03 08:13:20|837.7||837.8||837.8||837.7||0
1630656830000|2021-09-03 08:13:50|837.6|837.6|837.7|837.6|838.2|837.7|837.6|837.5|0
1630656840000|2021-09-03 08:14:00|837.8|837.7|838.1|837.7|838.1|837.7|837.8|837.6|0
1630656850000|2021-09-03 08:14:10|838.2|837.8|838.2|837.8|838.3|837.9|838.2|837.8|0
1630656870000|2021-09-03 08:14:30||837.9||837.8||837.9||837.8|0
1630656900000|2021-09-03 08:15:00||837.9||837.9||837.9||837.9|0
1630656910000|2021-09-03 08:15:10|838.1|837.8|837.8|837.7|838.1|837.8|837.8|837.7|0
1630656940000|2021-09-03 08:15:40||837.6||837.6||837.6||837.6|0
1630656960000|2021-09-03 08:16:00|837.9|837.7|838.2|837.9|838.5|837.9|837.9|837.6|0
1630656980000|2021-09-03 08:16:20|838.1||838.2||838.2||838.1||0
1630657000000|2021-09-03 08:16:40|838.1||838.1||838.2||838.1||0
1630657020000|2021-09-03 08:17:00|838|837.8|838.1|837.9|838.1|837.9|838|837.8|0
1630657050000|2021-09-03 08:17:30|838.2|838|838.1|837.9|838.2|838|838.1|837.9|0
1630657060000|2021-09-03 08:17:40|838|837.8|838|837.6|838|837.8|837.9|837.4|0
1630657070000|2021-09-03 08:17:50|837.9||837.9||837.9||837.9||0
1630657100000|2021-09-03 08:18:20|837.8|837.5|837.7|837.3|837.8|837.5|837.7|837.2|0
1630657120000|2021-09-03 08:18:40||837.4||837.4||837.4||837.4|0
1630657130000|2021-09-03 08:18:50|837.6|837.3|837.5|837.3|837.6|837.3|837.5|837.2|0
1630657140000|2021-09-03 08:19:00|837.4||837.4||837.5||837.4||0
1630657160000|2021-09-03 08:19:20|837.3|837.2|837.3|837.1|837.4|837.2|837.3|837|0
1630657180000|2021-09-03 08:19:40|837.2|837|837.3|837.1|837.4|837.2|837|836.8|0
1630657190000|2021-09-03 08:19:50|837.4|837.2|837.7|837.1|837.8|837.5|837.3|837.1|0
1630657200000|2021-09-03 08:20:00|837.6|837|837.3|837.1|837.6|837.1|837.1|836.8|0
1630657240000|2021-09-03 08:20:40|837.2|836.9|836.8|836.4|837.2|836.9|836.8|836.4|0
1630657250000|2021-09-03 08:20:50|837|836.5|837|836.5|837.1|836.5|836.9|836.5|0
1630657270000|2021-09-03 08:21:10|836.8|836.4|836.8|836.4|836.8|836.4|836.8|836.4|0
1630657280000|2021-09-03 08:21:20|836.7|836.5|836.8|836.6|836.8|836.6|836.6|836.5|0
1630657290000|2021-09-03 08:21:30|836.9|836.7|836.9|836.7|836.9|836.7|836.8|836.6|0
1630657300000|2021-09-03 08:21:40|837|836.8|837|836.7|837.3|836.9|836.9|836.7|0
1630657310000|2021-09-03 08:21:50|836.9||837||837||836.9||0
1630657340000|2021-09-03 08:22:20||836.9||836.9||836.9||836.9|0
1630657350000|2021-09-03 08:22:30||836.7||836.7||836.7||836.7|0
1630657380000|2021-09-03 08:23:00|836.9|836.9|836.6|836.1|837|836.9|836.5|836|0
1630657400000|2021-09-03 08:23:20|836.5|836.2|836.5|836.1|836.5|836.2|836.5|836.1|0
1630657410000|2021-09-03 08:23:30|836.4|836|836.4|836|836.4|836|836.4|836|0
1630657420000|2021-09-03 08:23:40|836.5|836.1|835.9|835.5|836.5|836.3|835.6|835.5|0
1630657430000|2021-09-03 08:23:50|835.8||835.9||835.9||835.8||0
1630657440000|2021-09-03 08:24:00|835.8|835.6|835.7|835.6|835.8|835.6|835.7|835.6|0
1630657450000|2021-09-03 08:24:10|835.6|835.5|835.7|835.6|835.9|835.6|835.6|835.5|0
1630657470000|2021-09-03 08:24:30|835.6|835.5|836.4|835.9|836.4|836|835.6|835.4|0
1630657490000|2021-09-03 08:24:50|836.3||836.3||836.3||836.3||0
1630657500000|2021-09-03 08:25:00||835.8||835.8||835.8||835.8|0
1630657510000|2021-09-03 08:25:10|836.4|835.9|836.3|835.9|836.4|836|836.3|835.9|0
1630657550000|2021-09-03 08:25:50|836.2|836|836.5|836|836.6|836.3|836.2|836|0
1630657560000|2021-09-03 08:26:00|836.3|835.9|836.3|835.9|836.3|835.9|836.3|835.9|0
1630657580000|2021-09-03 08:26:20|836.2||836.2||836.2||836.2||0
1630657620000|2021-09-03 08:27:00|836.3|836|837|836.5|837|836.5|836.3|836|0
1630657680000|2021-09-03 08:28:00|836.9|836.3|836.8|836.4|836.9|836.4|836.5|836.3|0
1630657700000|2021-09-03 08:28:20|836.7|836.3|836.7|836.3|836.7|836.3|836.7|836.3|0
1630657710000|2021-09-03 08:28:30|836.6||836.7||836.7||836.6||0
1630657720000|2021-09-03 08:28:40|836.6||836.6||836.6||836.6||0
1630657740000|2021-09-03 08:29:00|836.5|836.2|836.3|836|836.5|836.2|836.3|836|0
1630657750000|2021-09-03 08:29:10|836.2||836.2||836.2||836.1||0
1630657760000|2021-09-03 08:29:20|836.3||836.2||836.4||836.2||0
1630657770000|2021-09-03 08:29:30|836.1|835.8|836.1|835.9|836.1|835.9|836|835.7|0
1630657780000|2021-09-03 08:29:40|836|835.7|836.1|835.6|836.1|835.9|835.9|835.5|0
1630657790000|2021-09-03 08:29:50||835.7||835.7||835.7||835.7|0
1630657810000|2021-09-03 08:30:10|836|835.8|836|835.6|836|835.8|836|835.6|0
1630657840000|2021-09-03 08:30:40|835.9||835.9||835.9||835.9||0
1630657850000|2021-09-03 08:30:50||835.5||835.6||835.6||835.4|0
1630657860000|2021-09-03 08:31:00|836|835.7|836|835.9|836|835.9|836|835.7|0
1630657880000|2021-09-03 08:31:20|835.9|835.7|836|835.6|836|835.7|835.9|835.6|0
1630657900000|2021-09-03 08:31:40|835.9||835.9||835.9||835.9||0
1630657910000|2021-09-03 08:31:50|836|835.7|836|835.8|836|835.8|836|835.7|0
1630657930000|2021-09-03 08:32:10|836.2|835.9|835.9|835.4|836.4|836|835.9|835.4|0
1630658000000|2021-09-03 08:33:20|835.8|835.3|835.8|835.4|835.9|835.6|835.8|835.3|0
1630658020000|2021-09-03 08:33:40|835.7|835.3|835.7|835.3|835.7|835.3|835.5|835|0
1630658030000|2021-09-03 08:33:50|835.6|835.2|835.6|835.2|835.6|835.2|835.6|835.2|0
1630658060000|2021-09-03 08:34:20|835.7||835.6||835.7||835.6||0
1630658070000|2021-09-03 08:34:30||835.3||835.3||835.3||835.3|0
1630658100000|2021-09-03 08:35:00|835.7|835.4|835.7|835.6|835.7|835.6|835.6|835.3|0
1630658110000|2021-09-03 08:35:10|835.8|835.7|835.8|835.7|835.9|835.7|835.7|835.6|0
1630658130000|2021-09-03 08:35:30||835.6||835.6||835.6||835.6|0
1630658140000|2021-09-03 08:35:40|835.7|835.4|835.6|835.4|835.8|835.6|835.6|835.4|0
1630658160000|2021-09-03 08:36:00|835.5|835.3|835.6|835.3|835.6|835.3|835.5|835.3|0
1630658170000|2021-09-03 08:36:10|835.5||835.5||835.5||835.5||0
1630658180000|2021-09-03 08:36:20|835.6|835.4|835.9|835.6|835.9|835.6|835.6|835.4|0
1630658200000|2021-09-03 08:36:40|836|835.7|836.3|835.9|836.4|835.9|836|835.7|0
1630658210000|2021-09-03 08:36:50||836||836||836||836|0
1630658220000|2021-09-03 08:37:00||835.9||835.9||835.9||835.9|0
1630658230000|2021-09-03 08:37:10||836||836||836||836|0
1630658240000|2021-09-03 08:37:20|836.4|836.2|836.8|836.3|836.8|836.3|836.4|836.2|0
1630658250000|2021-09-03 08:37:30||836.4||836.5||836.5||836.4|0
1630658280000|2021-09-03 08:38:00|836.7|836.3|836.6|836.3|836.7|836.3|836.3|836.2|0
1630658300000|2021-09-03 08:38:20|836.5|836.5|836.5|836.3|836.6|836.5|836.5|836.3|0
1630658360000|2021-09-03 08:39:20|836.4|836.2|836|835.8|836.4|836.2|835.9|835.5|0
1630658380000|2021-09-03 08:39:40|836.2|835.9|837|836.4|837|836.4|836.1|835.9|0
1630658390000|2021-09-03 08:39:50|836.7|836.3|836.7|836.3|836.7|836.3|836.7|836.2|0
1630658400000|2021-09-03 08:40:00||836.4||836.4||836.4||836.4|0
1630658420000|2021-09-03 08:40:20||836.5||836.5||836.5||836.5|0
1630658430000|2021-09-03 08:40:30||836.4||836.4||836.4||836.4|0
1630658450000|2021-09-03 08:40:50|836.6|836.3|836.6|836.2|836.6|836.3|836.5|836.2|0
1630658480000|2021-09-03 08:41:20|836.5|836.4|836.6|836.4|836.6|836.4|836.5|836.4|0
1630658490000|2021-09-03 08:41:30|836.7|836.5|837.1|836.7|837.2|836.8|836.7|836.5|0
1630658500000|2021-09-03 08:41:40|837.2||837.2||837.2||837.2||0
1630658510000|2021-09-03 08:41:50|837.1||837.2||837.2||837.1||0
1630658520000|2021-09-03 08:42:00||836.9||836.9||836.9||836.9|0
1630658540000|2021-09-03 08:42:20|837.1|836.8|837.1|836.8|837.1|836.8|837.1|836.8|0
1630658550000|2021-09-03 08:42:30||836.9||836.9||836.9||836.9|0
1630658580000|2021-09-03 08:43:00|837.2|837|837.2|836.9|837.5|837.1|837.1|836.9|0
1630658610000|2021-09-03 08:43:30|837.1||837.1||837.1||837.1||0
1630658620000|2021-09-03 08:43:40|837|836.7|836.9|836.4|837.1|836.9|836.7|836.4|0
1630658630000|2021-09-03 08:43:50||836.6||836.6||836.6||836.6|0
1630658640000|2021-09-03 08:44:00|837|836.7|837|836.7|837|836.7|837|836.7|0
1630658660000|2021-09-03 08:44:20|836.9||836.9||836.9||836.9||0
1630658670000|2021-09-03 08:44:30|837|836.8|837.4|836.9|837.4|837|837|836.7|0
1630658690000|2021-09-03 08:44:50|837.5|837|837.5|837|837.6|837|837.5|837|0
1630658710000|2021-09-03 08:45:10|837.4|836.9|837|836.9|837.4|836.9|837|836.9|0
1630658720000|2021-09-03 08:45:20||836.8||836.9||836.9||836.8|0
1630658740000|2021-09-03 08:45:40|837.1|837|837.8|837.2|837.8|837.3|837.1|836.9|0
1630658750000|2021-09-03 08:45:50|837.9|837.4|838.1|837.5|838.1|837.5|837.9|837.4|0
1630658760000|2021-09-03 08:46:00|838.2|837.6|838.3|837.8|838.3|837.8|838.2|837.6|0
1630658780000|2021-09-03 08:46:20|838.2|837.7|837.9|837.7|838.2|837.8|837.9|837.7|0
1630658790000|2021-09-03 08:46:30|837.8|837.6|838.1|837.7|838.2|837.8|837.8|837.6|0
1630658800000|2021-09-03 08:46:40|838.4|837.8|838.1|837.8|838.4|838|838.1|837.8|0
1630658810000|2021-09-03 08:46:50|838.2||838.2||838.2||838.2||0
1630658820000|2021-09-03 08:47:00|838.1||838.1||838.1||838.1||0
1630658840000|2021-09-03 08:47:20|838|837.6|837.3|836.8|838|837.6|837.3|836.8|0
1630658850000|2021-09-03 08:47:30|837.2||837.1||837.2||837.1||0
1630658890000|2021-09-03 08:48:10|837||837||837||837||0
1630658900000|2021-09-03 08:48:20|836.9|836.6|836.8|836.4|836.9|836.6|836.8|836.3|0
1630658920000|2021-09-03 08:48:40||836.6||836.4||836.6||836.3|0
1630658930000|2021-09-03 08:48:50||836.6||836.6||836.6||836.6|0
1630658940000|2021-09-03 08:49:00|836.7|836.4|836.7|836.1|836.7|836.4|836.3|836|0
1630658950000|2021-09-03 08:49:10|836.6|836.4|836.7|836.5|837.3|836.6|836.5|836.4|0
1630658970000|2021-09-03 08:49:30|836.8|836.6|836.8|836.6|836.8|836.6|836.8|836.6|0
1630658990000|2021-09-03 08:49:50||836.7||836.7||836.7||836.7|0
1630659010000|2021-09-03 08:50:10|837.1|836.8|837|836.7|837.1|836.8|836.9|836.7|0
1630659020000|2021-09-03 08:50:20|836.9|836.6|836.9|836.6|836.9|836.6|836.8|836.6|0
1630659030000|2021-09-03 08:50:30|837|836.7|837|836.7|837|836.7|837|836.7|0
1630659040000|2021-09-03 08:50:40||836.8||836.8||836.8||836.8|0
1630659070000|2021-09-03 08:51:10|836.9|836.9|836.9|836.7|837|836.9|836.8|836.6|0
1630659080000|2021-09-03 08:51:20|836.8|836.6|836.8|836.6|836.8|836.6|836.8|836.6|0
1630659090000|2021-09-03 08:51:30|836.9|836.7|836.9|836.7|837|836.8|836.9|836.7|0
1630659130000|2021-09-03 08:52:10|836.8||836.8||836.9||836.8||0
1630659140000|2021-09-03 08:52:20|836.7|836.6|836.7|836.5|836.8|836.6|836.7|836.5|0
1630659150000|2021-09-03 08:52:30|836.9|836.6|836.9|836.5|836.9|836.6|836.6|836.5|0
1630659160000|2021-09-03 08:52:40|836.8||836.8||836.8||836.8||0
1630659170000|2021-09-03 08:52:50|836.7|836.4|836.2|836|836.7|836.4|836.2|836|0
1630659180000|2021-09-03 08:53:00|836.4|836.1|836.9|836.5|836.9|836.6|836.4|836|0
1630659200000|2021-09-03 08:53:20|836.8|836.3|836.9|836.4|836.9|836.4|836.8|836.3|0
1630659220000|2021-09-03 08:53:40|836.8|836.3|836.8|836.3|836.8|836.4|836.8|836.3|0
1630659230000|2021-09-03 08:53:50||836.5||836.5||836.5||836.5|0
1630659240000|2021-09-03 08:54:00|836.7|836.4|836.6|836.1|836.8|836.4|836.2|836|0
1630659250000|2021-09-03 08:54:10|836.7||836.5||836.8||836.5||0
1630659280000|2021-09-03 08:54:40||836||836.1||836.1||836|0
1630659300000|2021-09-03 08:55:00|836.4|836|835.8|835.6|836.5|836|835.7|835.4|0
1630659310000|2021-09-03 08:55:10|835.9|835.7|836.2|835.9|836.4|835.9|835.8|835.6|0
1630659350000|2021-09-03 08:55:50|836.4|836|836.5|836.1|836.5|836.2|836.4|836|0
1630659380000|2021-09-03 08:56:20|836.4|836.2|836.4|836.1|836.5|836.2|836.4|836.1|0
1630659410000|2021-09-03 08:56:50|836.5|836.2|837.1|836.6|837.1|836.6|836.5|836.2|0
1630659420000|2021-09-03 08:57:00||836.7||836.7||836.7||836.7|0
1630659450000|2021-09-03 08:57:30|836.7|836.6|836.9|836.6|836.9|836.6|836.7|836.6|0
1630659460000|2021-09-03 08:57:40|836.8|836.4|836.4|836|836.9|836.6|836.4|836|0
1630659470000|2021-09-03 08:57:50||835.9||835.9||835.9||835.8|0
1630659480000|2021-09-03 08:58:00|836.3|835.7|836.2|835.7|836.3|835.7|836.2|835.7|0
1630659500000|2021-09-03 08:58:20|836.3||836.2||836.3||836.2||0
1630659550000|2021-09-03 08:59:10|836.1|835.6|835.8|835.6|836.1|835.6|835.8|835.6|0
1630659600000|2021-09-03 09:00:00|835.7|835.4|835.8|835.4|835.8|835.4|835.7|835.4|0
1630659640000|2021-09-03 09:00:40|835.7||835.7||835.7||835.7||0
1630659660000|2021-09-03 09:01:00|835.6|835.3|835.7|835.3|835.7|835.4|835.6|835.3|0
1630659680000|2021-09-03 09:01:20||835.4||835.4||835.4||835.4|0
1630659690000|2021-09-03 09:01:30|835.6||835.6||835.7||835.6||0
1630659720000|2021-09-03 09:02:00|835.5|835.5|835.6|835.4|835.6|835.5|835.5|835.4|0
1630659750000|2021-09-03 09:02:30|835.7|835.5|835.6|835.4|835.7|835.5|835.6|835.3|0
1630659760000|2021-09-03 09:02:40||835.3||835.3||835.3||835.3|0
1630659780000|2021-09-03 09:03:00||835.4||835.4||835.4||835.4|0
1630659800000|2021-09-03 09:03:20|835.5|835.3|835.7|835.5|835.9|835.5|835.3|835.1|0
1630659810000|2021-09-03 09:03:30|835.8|835.6|835.8|835.6|835.8|835.6|835.7|835.6|0
1630659820000|2021-09-03 09:03:40|835.7|835.5|835.8|835.5|835.8|835.5|835.7|835.5|0
1630659830000|2021-09-03 09:03:50|835.7|835.4|835.6|835.4|835.8|835.4|835.6|835.4|0
1630659840000|2021-09-03 09:04:00|835.7||835.7||835.7||835.7||0
1630659850000|2021-09-03 09:04:10|835.8|835.5|835.7|835.4|835.8|835.5|835.7|835.4|0
1630659860000|2021-09-03 09:04:20|835.6|835.5|835.6|835.4|835.8|835.6|835.6|835.4|0
1630659880000|2021-09-03 09:04:40||835.5||835.5||835.5||835.5|0
1630659890000|2021-09-03 09:04:50|835.5|835.4|835.5|835.2|835.5|835.4|835.4|835|0
1630659900000|2021-09-03 09:05:00|835.4|835.1|835.4|835.1|835.6|835.2|835.4|835.1|0
1630659930000|2021-09-03 09:05:30|835.5|835.3|835.8|835.5|835.8|835.5|835.5|835.3|0
1630659950000|2021-09-03 09:05:50|835.7||835.6||835.7||835.6||0
1630659970000|2021-09-03 09:06:10|835.7||835.7||835.7||835.7||0
1630659980000|2021-09-03 09:06:20|835.6|835.2|835.6|835.3|835.7|835.3|835.6|835|0
1630659990000|2021-09-03 09:06:30|835.5||835.5||835.5||835.5||0
1630660000000|2021-09-03 09:06:40|835.4|835.2|835.2|835|835.4|835.2|835.2|835|0
1630660010000|2021-09-03 09:06:50|835.1|834.8|835.1|834.7|835.2|835|835|834.7|0
1630660040000|2021-09-03 09:07:20||834.8||834.8||834.8||834.8|0
1630660050000|2021-09-03 09:07:30|835|834.7|834.8|834.7|835|834.7|834.8|834.7|0
1630660060000|2021-09-03 09:07:40|835|834.9|835.2|834.9|835.3|834.9|835|834.9|0
1630660070000|2021-09-03 09:07:50|835.3||835.2||835.3||835.2||0
1630660110000|2021-09-03 09:08:30||835||835||835||835|0
1630660130000|2021-09-03 09:08:50|835.1|835.1|835.5|835.3|835.5|835.3|835.1|835.1|0
1630660160000|2021-09-03 09:09:20|835.4|835.1|835.4|835.1|835.4|835.1|835.4|835.1|0
1630660170000|2021-09-03 09:09:30|835.5|835.2|835.5|835.2|835.5|835.2|835.4|835.2|0
1630660180000|2021-09-03 09:09:40|835.4||835.4||835.4||835.4||0
1630660190000|2021-09-03 09:09:50|835.3|835|835.3|835|835.3|835|835.3|835|0
1630660200000|2021-09-03 09:10:00|835.2||835.2||835.2||835.1||0
1630660210000|2021-09-03 09:10:10|835.1|834.9|835|834.8|835.2|834.9|834.9|834.8|0
1630660230000|2021-09-03 09:10:30|834.9|834.9|835|834.9|835.1|834.9|834.9|834.9|0
1630660240000|2021-09-03 09:10:40|835.1|834.8|835.3|834.9|835.3|835.1|835.1|834.8|0
1630660260000|2021-09-03 09:11:00|835.2||835.2||835.2||835.2||0
1630660290000|2021-09-03 09:11:30|835.1||835.1||835.1||835||0
1630660300000|2021-09-03 09:11:40|835.2||835.2||835.2||835.2||0
1630660310000|2021-09-03 09:11:50|835.1|834.8|835.1|834.8|835.1|834.8|835.1|834.8|0
1630660320000|2021-09-03 09:12:00|835|834.7|834.7|834.5|835|834.7|834.7|834.5|0
1630660330000|2021-09-03 09:12:10|834.9|834.6|835.4|834.9|835.4|834.9|834.8|834.6|0
1630660340000|2021-09-03 09:12:20|835.3|834.8|835.3|834.8|835.3|834.8|835.3|834.7|0
1630660350000|2021-09-03 09:12:30|835.4|834.9|835.3|835|835.6|835.1|835.3|834.9|0
1630660360000|2021-09-03 09:12:40|835.5|834.9|835.5|835|835.5|835|835.5|834.9|0
1630660370000|2021-09-03 09:12:50||834.9||834.9||834.9||834.9|0
1630660380000|2021-09-03 09:13:00|835.3|834.8|835|834.5|835.3|834.8|835|834.5|0
1630660390000|2021-09-03 09:13:10|834.8||834.8||834.8||834.8||0
1630660400000|2021-09-03 09:13:20|834.7||834.7||834.7||834.7||0
1630660410000|2021-09-03 09:13:30|834.6|834.3|834.8|834.4|834.8|834.5|834.5|834.1|0
1630660430000|2021-09-03 09:13:50|834.7|834.3|834.7|834.4|834.9|834.4|834.5|834.1|0
1630660440000|2021-09-03 09:14:00||834.5||834.4||834.5||834.4|0
1630660460000|2021-09-03 09:14:20|834.6|834.3|834.8|834.2|834.8|834.3|834.5|834.1|0
1630660470000|2021-09-03 09:14:30||834.3||834.2||834.3||834.2|0
1630660490000|2021-09-03 09:14:50|834.9|834.3|834.8|834.3|834.9|834.3|834.8|834.3|0
1630660500000|2021-09-03 09:15:00|834.9|834.4|835|834.6|835.1|835|834.8|834.3|0
1630660510000|2021-09-03 09:15:10|834.9|834.5|834.9|834.4|834.9|834.5|834.9|834.4|0
1630660520000|2021-09-03 09:15:20|835|834.5|835|834.6|835|834.6|835|834.5|0
1630660540000|2021-09-03 09:15:40|835.1|834.7|834.8|834.6|835.1|835|834.8|834.6|0
1630660570000|2021-09-03 09:16:10|835|834.7|835.1|834.8|835.1|834.9|835|834.6|0
1630660580000|2021-09-03 09:16:20||834.9||834.8||834.9||834.8|0
1630660600000|2021-09-03 09:16:40||834.9||835||835||834.8|0
1630660610000|2021-09-03 09:16:50|835|834.8|835.3|835|835.7|835.1|835|834.8|0
1630660640000|2021-09-03 09:17:20|835.2|834.9|835.2|834.8|835.2|834.9|835.2|834.8|0
1630660660000|2021-09-03 09:17:40|835.1|835|835.2|834.8|835.2|835|835.1|834.8|0
1630660670000|2021-09-03 09:17:50|835.3||835.3||835.3||835.3||0
1630660690000|2021-09-03 09:18:10|835.2|834.9|835|834.6|835.2|834.9|834.9|834.4|0
1630660700000|2021-09-03 09:18:20|834.9|834.5|834.9|834.4|834.9|834.5|834.9|834.4|0
1630660710000|2021-09-03 09:18:30|835|834.5|835|834.6|835|834.6|835|834.5|0
1630660730000|2021-09-03 09:18:50||834.7||834.8||834.9||834.7|0
1630660740000|2021-09-03 09:19:00|834.9|834.6|834.8|834.4|835|834.6|834.8|834.4|0
1630660760000|2021-09-03 09:19:20|834.7||834.8||834.8||834.7||0
1630660770000|2021-09-03 09:19:30|834.7||834.7||834.7||834.7||0
1630660780000|2021-09-03 09:19:40|834.6|834.3|834.5|834.3|834.6|834.3|834.3|834|0
1630660810000|2021-09-03 09:20:10|834.4|834.1|834.5|834|834.5|834.1|834.4|834|0
1630660840000|2021-09-03 09:20:40|834.4|834.1|834.5|834.1|834.5|834.1|834.4|834.1|0
1630660850000|2021-09-03 09:20:50||834.2||834.2||834.2||834.2|0
1630660870000|2021-09-03 09:21:10|834.4|834.1|834.3|834.1|834.4|834.2|834.1|833.8|0
1630660890000|2021-09-03 09:21:30|834.5|834.2|834.5|834.2|834.7|834.3|834.5|834.2|0
1630660900000|2021-09-03 09:21:40|834.4|834.1|834.4|834.1|834.6|834.1|834.3|834.1|0
1630660910000|2021-09-03 09:21:50|834.2||834.2||834.2||834.2||0
1630660940000|2021-09-03 09:22:20|834.1|834|834.2|834|834.2|834|834.1|834|0
1630660950000|2021-09-03 09:22:30|834.3||834.3||834.3||834.3||0
1630660970000|2021-09-03 09:22:50|834.1|833.8|834.1|833.8|834.1|833.8|834.1|833.8|0
1630660980000|2021-09-03 09:23:00|834|834|834.1|834|834.1|834|834|834|0
1630660990000|2021-09-03 09:23:10||833.8||833.8||833.8||833.8|0
1630661010000|2021-09-03 09:23:30|834.2|834|834.2|834|834.2|834.1|834.1|834|0
1630661030000|2021-09-03 09:23:50|834.3||834.2||834.3||834.2||0
1630661040000|2021-09-03 09:24:00|834.3|834.1|834.5|834.3|834.7|834.3|834.3|834.1|0
1630661060000|2021-09-03 09:24:20|834.4|834.1|834.4|834.1|834.5|834.1|834.4|834.1|0
1630661100000|2021-09-03 09:25:00|834.5|834.2|834.6|834.4|834.6|834.5|834.5|834.2|0
1630661110000|2021-09-03 09:25:10|834.8|834.5|834.8|834.4|835.2|834.5|834.8|834.4|0
1630661120000|2021-09-03 09:25:20|834.7|834.3|834.6|834.1|834.7|834.3|834.6|834.1|0
1630661140000|2021-09-03 09:25:40|834.7|834.2|834.6|834.1|834.8|834.2|834.6|834.1|0
1630661170000|2021-09-03 09:26:10||834.3||834.3||834.3||834.3|0
1630661180000|2021-09-03 09:26:20|834.7|834.4|834.7|834.4|834.7|834.4|834.7|834.4|0
1630661190000|2021-09-03 09:26:30|834.6|834.6|834.5|834.2|834.7|834.6|834.5|834.2|0
1630661200000|2021-09-03 09:26:40|834.4||834.4||834.4||834.3||0
1630661240000|2021-09-03 09:27:20||834.3||834.2||834.3||834.2|0
1630661290000|2021-09-03 09:28:10|834.3|834|834.3|834|834.3|834|834.2|834|0
1630661310000|2021-09-03 09:28:30|834.2|833.8|833.9|833.6|834.2|833.8|833.9|833.3|0
1630661350000|2021-09-03 09:29:10|834.1|834|834.4|834.1|834.4|834.1|834.1|834|0
1630661410000|2021-09-03 09:30:10|834.5|834.2|834.5|834.1|834.5|834.4|834.5|834.1|0
1630661430000|2021-09-03 09:30:30|834.4|834.2|834.4|834.1|834.4|834.2|834.4|834.1|0
1630661440000|2021-09-03 09:30:40|834.5|834.2|834.4|834.1|834.5|834.2|834.4|834.1|0
1630661470000|2021-09-03 09:31:10|834.3|834|835|834.4|835|834.4|834.3|834|0
1630661530000|2021-09-03 09:32:10|834.9|834.5|835.3|834.8|835.3|834.8|834.7|834.5|0
1630661540000|2021-09-03 09:32:20|835.4|834.9|835.9|835.3|835.9|835.3|835.4|834.9|0
1630661550000|2021-09-03 09:32:30|835.8||835.8||835.8||835.8||0
1630661560000|2021-09-03 09:32:40|835.9|835.4|835.7|835.1|836.3|835.6|835.6|835.1|0
1630661570000|2021-09-03 09:32:50|835.6||835.6||835.6||835.6||0
1630661580000|2021-09-03 09:33:00|835.5|835|835.5|835|835.5|835|835.5|835|0
1630661620000|2021-09-03 09:33:40|835.4|834.9|835.3|835.1|835.5|835.1|835.3|834.9|0
1630661630000|2021-09-03 09:33:50|835.4||835.3||835.4||835.3||0
1630661650000|2021-09-03 09:34:10|835.2|834.9|835.1|835|835.2|835|835.1|834.9|0
1630661700000|2021-09-03 09:35:00|835.2|835.1|835.5|835.1|835.5|835.2|835.2|835.1|0
1630661750000|2021-09-03 09:35:50|835.3||835.3||835.3||835.3||0
1630661760000|2021-09-03 09:36:00|835.2|835|835.2|835|835.2|835|835.1|835|0
1630661770000|2021-09-03 09:36:10|835.3||835.3||835.3||835.3||0
1630661780000|2021-09-03 09:36:20|835.1||835.1||835.1||835.1||0
1630661790000|2021-09-03 09:36:30||834.9||835||835||834.9|0
1630661810000|2021-09-03 09:36:50|835.2|835.1|835.5|835|835.5|835.1|835.2|835|0
1630661820000|2021-09-03 09:37:00|835.2||835.2||835.2||835.2||0
1630661830000|2021-09-03 09:37:10|835.4|835.1|835.5|835.1|835.5|835.1|835.4|835.1|0
1630661840000|2021-09-03 09:37:20|835.6|835|835.5|835.1|835.6|835.1|835.5|835|0
1630661850000|2021-09-03 09:37:30|835.6|835.2|835.7|835.1|835.7|835.2|835.6|835.1|0
1630661860000|2021-09-03 09:37:40|835.6||835.5||835.6||835.5||0
1630661880000|2021-09-03 09:38:00|835.6|835.2|835.6|835.2|835.7|835.2|835.6|835.2|0
1630661900000|2021-09-03 09:38:20|835.4|835.1|835.4|835.1|835.4|835.1|835.4|835.1|0
1630661910000|2021-09-03 09:38:30|835.3||835.4||835.4||835.3||0
1630661970000|2021-09-03 09:39:30|835.3|835|835.4|835|835.4|835|835.3|835|0
1630661990000|2021-09-03 09:39:50|835.5|835.1|835.9|835.5|835.9|835.5|835.5|835.1|0
1630662000000|2021-09-03 09:40:00||835.4||835.4||835.4||835.4|0
1630662010000|2021-09-03 09:40:10|836.1|835.5|836.3|835.8|836.4|835.8|836.1|835.5|0
1630662020000|2021-09-03 09:40:20||835.7||835.7||835.8||835.7|0
1630662030000|2021-09-03 09:40:30||835.9||835.9||835.9||835.9|0
1630662040000|2021-09-03 09:40:40||835.7||835.8||835.8||835.7|0
1630662060000|2021-09-03 09:41:00|836.5|836.4|836.3|836|836.6|836.4|836.3|836|0
1630662070000|2021-09-03 09:41:10|836.5|836.1|837.3|836.6|837.3|836.6|836.5|836.1|0
1630662080000|2021-09-03 09:41:20|837.2|836.7|837.1|836.7|837.2|836.8|837.1|836.7|0
1630662090000|2021-09-03 09:41:30|837|836.6|836.9|836.6|837|836.6|836.8|836.6|0
1630662100000|2021-09-03 09:41:40|836.8|836.5|836.7|836.5|836.8|836.5|836.7|836.5|0
1630662130000|2021-09-03 09:42:10|836.6|836.4|836.6|836.3|836.7|836.5|836.5|836.2|0
1630662140000|2021-09-03 09:42:20|836.5|836.1|836.4|836.1|836.5|836.1|836.3|836|0
1630662150000|2021-09-03 09:42:30|836.3|836|836.2|836|836.4|836|836.2|836|0
1630662160000|2021-09-03 09:42:40|836.4|836.1|836.5|836|836.5|836.1|836.4|836|0
1630662170000|2021-09-03 09:42:50||836.1||836.1||836.1||836.1|0
1630662200000|2021-09-03 09:43:20|836.4|836|836.4|836|836.4|836.1|836.4|836|0
1630662220000|2021-09-03 09:43:40||836.1||836.1||836.1||836.1|0
1630662240000|2021-09-03 09:44:00|836.3|835.9|836.2|835.7|836.3|835.9|836.1|835.7|0
1630662250000|2021-09-03 09:44:10|836.1|835.8|836.2|835.8|836.2|835.8|836.1|835.7|0
1630662270000|2021-09-03 09:44:30||835.7||835.7||835.7||835.7|0
1630662290000|2021-09-03 09:44:50||835.8||835.9||835.9||835.8|0
1630662300000|2021-09-03 09:45:00|836.1|835.8|836|835.7|836.2|835.8|836|835.7|0
1630662310000|2021-09-03 09:45:10|835.9||835.9||835.9||835.9||0
1630662320000|2021-09-03 09:45:20|836||836||836||836||0
1630662330000|2021-09-03 09:45:30|835.9||835.9||835.9||835.9||0
1630662350000|2021-09-03 09:45:50|835.8|835.6|835.7|835.1|835.8|835.6|835.4|834.9|0
1630662360000|2021-09-03 09:46:00|835.6||835.7||835.7||835.6||0
1630662370000|2021-09-03 09:46:10||835.2||835.3||835.3||835.2|0
1630662400000|2021-09-03 09:46:40|835.5|835.2|835.5|835.2|835.5|835.2|835.5|835.2|0
1630662410000|2021-09-03 09:46:50|835.4|835.1|835.4|835.1|835.4|835.1|835.2|835|0
1630662420000|2021-09-03 09:47:00|835.3||835.3||835.3||835.3||0
1630662430000|2021-09-03 09:47:10|835.5|835.2|835.3|835.1|835.6|835.2|835.3|835.1|0
1630662450000|2021-09-03 09:47:30|835.4|835.2|835.4|835.1|835.4|835.2|835.4|835.1|0
1630662460000|2021-09-03 09:47:40|835.3||835.3||835.3||835.3||0
1630662480000|2021-09-03 09:48:00||835||835||835||835|0
1630662490000|2021-09-03 09:48:10||834.9||835||835||834.9|0
1630662500000|2021-09-03 09:48:20||834.9||834.9||834.9||834.9|0
1630662510000|2021-09-03 09:48:30||835.1||835.1||835.1||835.1|0
1630662520000|2021-09-03 09:48:40|835.2|834.9|835.1|835|835.2|835|835.1|834.9|0
1630662550000|2021-09-03 09:49:10|835.2||835.1||835.2||835.1||0
1630662570000|2021-09-03 09:49:30|835.2|835.1|835.2|835|835.2|835.1|835.2|835|0
1630662660000|2021-09-03 09:51:00|835.3|835.1|835.2|835.1|835.5|835.1|835.2|835|0
1630662680000|2021-09-03 09:51:20||835||835||835||835|0
1630662690000|2021-09-03 09:51:30||835.1||835||835.1||835|0
1630662720000|2021-09-03 09:52:00|835.3||835.3||835.3||835.3||0
1630662740000|2021-09-03 09:52:20||835.2||835.2||835.2||835.2|0
1630662750000|2021-09-03 09:52:30|835.2|834.9|835.3|834.9|835.3|835|835.2|834.9|0
1630662760000|2021-09-03 09:52:40||835||834.9||835||834.9|0
1630662780000|2021-09-03 09:53:00|835.2|835|835.3|835|835.3|835|835.2|835|0
1630662800000|2021-09-03 09:53:20|835.4|835.1|835.2|835|835.4|835.1|835.2|835|0
1630662840000|2021-09-03 09:54:00||835.1||835.1||835.1||835.1|0
1630662850000|2021-09-03 09:54:10|835.4|835.2|835.4|835|835.4|835.2|835.4|835|0
1630662860000|2021-09-03 09:54:20|835.2||835.2||835.2||835.2||0
1630662880000|2021-09-03 09:54:40|835.1|835.1|835.2|835|835.2|835.1|835.1|835|0
1630662900000|2021-09-03 09:55:00|835.1|834.9|835.1|834.9|835.2|835|834.9|834.8|0
1630662910000|2021-09-03 09:55:10|835||835||835||835||0
1630662920000|2021-09-03 09:55:20||834.8||834.8||834.8||834.8|0
1630662940000|2021-09-03 09:55:40|834.9||834.9||834.9||834.9||0
1630662950000|2021-09-03 09:55:50|834.8|834.6|834.8|834.6|834.9|834.6|834.8|834.3|0
1630662960000|2021-09-03 09:56:00||834.5||834.5||834.5||834.5|0
1630662980000|2021-09-03 09:56:20|834.7|834.4|834.7|834.3|834.7|834.4|834.7|834.3|0
1630662990000|2021-09-03 09:56:30|834.6||834.6||834.6||834.6||0
1630663000000|2021-09-03 09:56:40||834.2||834.2||834.2||834.2|0
1630663010000|2021-09-03 09:56:50|834.5|834.5|834.4|834.1|834.6|834.5|834.4|834.1|0
1630663020000|2021-09-03 09:57:00||834||834||834.1||834|0
1630663050000|2021-09-03 09:57:30|834.2|834.1|834.2|834.1|834.2|834.1|834.2|834.1|0
1630663100000|2021-09-03 09:58:20|834.3|834.2|834.2|834.1|834.4|834.2|834.2|834.1|0
1630663120000|2021-09-03 09:58:40|834.4|834.2|834.4|834.2|834.7|834.2|834.4|834.1|0
1630663170000|2021-09-03 09:59:30|834.3|834.1|834.3|834.1|834.3|834.1|834.3|834.1|0
1630663270000|2021-09-03 10:01:10|834.4|834.2|834.4|834.3|834.4|834.3|834.4|834.2|0
1630663340000|2021-09-03 10:02:20|834.5|834.4|835|834.7|835.2|834.7|834.5|834.3|0
1630663350000|2021-09-03 10:02:30|834.9|834.6|834.7|834.5|834.9|834.6|834.6|834.5|0
1630663360000|2021-09-03 10:02:40|834.6||834.6||834.6||834.6||0
1630663440000|2021-09-03 10:04:00|834.7|834.6|834.7|834.6|834.7|834.6|834.7|834.6|0
1630663490000|2021-09-03 10:04:50|834.8|834.7|834.8|834.5|834.8|834.7|834.6|834.5|0
1630663590000|2021-09-03 10:06:30|834.7||834.7||834.7||834.7||0
1630663620000|2021-09-03 10:07:00|834.6|834.3|834.6|834.3|834.7|834.4|834.5|834.3|0
1630663630000|2021-09-03 10:07:10|834.7|834.4|834.6|834.3|834.7|834.4|834.6|834.3|0
1630663640000|2021-09-03 10:07:20|834.7|834.4|834.7|834.4|834.7|834.5|834.7|834.4|0
1630663670000|2021-09-03 10:07:50|834.6||834.7||834.7||834.6||0
1630663730000|2021-09-03 10:08:50|834.6|834.3|834.5|834.3|834.6|834.4|834.5|834.3|0
1630663740000|2021-09-03 10:09:00||834.4||834.3||834.4||834.3|0
1630663760000|2021-09-03 10:09:20|834.6|834.4|834.6|834.3|834.6|834.5|834.6|834.3|0
1630663770000|2021-09-03 10:09:30|834.5|834.2|834.6|834.3|834.6|834.3|834.5|834.2|0
1630663780000|2021-09-03 10:09:40|834.8|834.4|834.7|834.3|834.8|834.4|834.7|834.3|0
1630663790000|2021-09-03 10:09:50||834.2||834.2||834.2||834.2|0
1630663820000|2021-09-03 10:10:20||834.3||834.3||834.3||834.3|0
1630663830000|2021-09-03 10:10:30||834.4||834.4||834.4||834.4|0
1630663840000|2021-09-03 10:10:40||834.5||834.5||834.5||834.5|0
1630663850000|2021-09-03 10:10:50||834.4||834.4||834.4||834.4|0
1630663860000|2021-09-03 10:11:00|834.8|834.5|834.7|834.5|834.8|834.6|834.7|834.4|0
1630663870000|2021-09-03 10:11:10||834.4||834.4||834.4||834.4|0
1630663910000|2021-09-03 10:11:50||834.5||834.5||834.5||834.5|0
1630663920000|2021-09-03 10:12:00|834.8|834.6|834.9|834.7|834.9|834.8|834.8|834.6|0
1630663970000|2021-09-03 10:12:50|834.8|834.6|834.7|834.6|834.9|834.6|834.7|834.6|0
1630663980000|2021-09-03 10:13:00|834.6|834.4|834.7|834.4|834.7|834.4|834.6|834.4|0
1630664000000|2021-09-03 10:13:20|834.6||834.6||834.6||834.6||0
1630664010000|2021-09-03 10:13:30|834.5|834.3|834.6|834.1|834.7|834.6|834.5|834.1|0
1630664020000|2021-09-03 10:13:40|834.7|834.2|834.7|834.3|834.9|834.5|834.7|834.2|0
1630664040000|2021-09-03 10:14:00||834.4||834.4||834.4||834.4|0
1630664060000|2021-09-03 10:14:20|834.9|834.5|834.9|834.5|835.1|834.7|834.8|834.5|0
1630664080000|2021-09-03 10:14:40|834.8||834.8||834.8||834.8||0
1630664090000|2021-09-03 10:14:50|834.7|834.4|834.6|834.4|834.7|834.4|834.5|834.2|0
1630664110000|2021-09-03 10:15:10|834.7||834.8||834.8||834.7||0
1630664170000|2021-09-03 10:16:10|834.7|834.5|834.7|834.4|834.9|834.5|834.7|834.4|0
1630664190000|2021-09-03 10:16:30|834.8|834.5|834.6|834.4|834.8|834.5|834.6|834.4|0
1630664200000|2021-09-03 10:16:40|834.7|834.5|834.7|834.5|834.7|834.6|834.7|834.5|0
1630664210000|2021-09-03 10:16:50||834.4||834.4||834.4||834.4|0
1630664220000|2021-09-03 10:17:00||834.5||834.4||834.5||834.4|0
1630664250000|2021-09-03 10:17:30|834.8|834.5|834.8|834.5|834.8|834.6|834.8|834.5|0
1630664270000|2021-09-03 10:17:50||834.6||834.7||834.7||834.6|0
1630664280000|2021-09-03 10:18:00||834.6||834.6||834.6||834.6|0
1630664320000|2021-09-03 10:18:40|835|834.7|834.6|834.4|835.1|834.7|834.6|834.4|0
1630664480000|2021-09-03 10:21:20|834.5|834.3|834.4|834.2|834.5|834.3|834.4|834.1|0
1630664500000|2021-09-03 10:21:40|834.3|834|834.3|834.1|834.3|834.2|834.3|834|0
1630664570000|2021-09-03 10:22:50|834.2|834|834.1|833.9|834.2|834|833.8|833.5|0
1630664580000|2021-09-03 10:23:00|834.2|834|834.1|833.9|834.3|834|834.1|833.9|0
1630664600000|2021-09-03 10:23:20|834|833.7|833.9|833.6|834|833.9|833.9|833.6|0
1630664630000|2021-09-03 10:23:50|833.8|833.5|833.6|833.2|833.8|833.5|833.6|833.2|0
1630664640000|2021-09-03 10:24:00|833.5|833.3|833.4|833|833.5|833.3|833.4|833|0
1630664700000|2021-09-03 10:25:00|833.3|833.1|833.3|833|833.3|833.1|833.3|833|0
1630664790000|2021-09-03 10:26:30|833.4|833.1|833.4|833|833.4|833.1|833.4|833|0
1630664800000|2021-09-03 10:26:40|833.3||833.3||833.3||833.3||0
1630664810000|2021-09-03 10:26:50||833.1||833||833.1||833|0
1630664820000|2021-09-03 10:27:00|832.8|833.1|833.1|833|833.3|833.1|832.8|832.7|0
1630664850000|2021-09-03 10:27:30||832.8||832.8||832.8||832.8|0
1630664870000|2021-09-03 10:27:50|833|832.7|833.1|832.6|833.1|832.7|833|832.5|0
1630664880000|2021-09-03 10:28:00|833|832.7|832.9|832.5|833|832.7|832.9|832.5|0
1630664940000|2021-09-03 10:29:00|832.8|832.6|832.7|832.6|832.8|832.6|832.7|832.6|0
1630664990000|2021-09-03 10:29:50|833.2|832.7|833.5|833|833.5|833.3|833.2|832.7|0
1630665010000|2021-09-03 10:30:10|833.4|832.9|833.4|833|833.4|833|833.2|832.9|0
1630665030000|2021-09-03 10:30:30|833.2|833.2|833.2|833|833.2|833.2|833.2|833|0
1630665040000|2021-09-03 10:30:40|833.3|833.1|833.3|833.1|833.3|833.1|833.3|833|0
1630665060000|2021-09-03 10:31:00|833.4|833.2|833.9|833.4|834|833.5|833.4|833.2|0
1630665070000|2021-09-03 10:31:10||833.5||833.4||833.5||833.4|0
1630665090000|2021-09-03 10:31:30|833.8|833.3|833.6|833.3|833.8|833.3|833.4|833.3|0
1630665100000|2021-09-03 10:31:40|833.7|833.2|833.4|833.1|833.8|833.2|833.4|833.1|0
1630665110000|2021-09-03 10:31:50|833.5||833.5||833.5||833.5||0
1630665120000|2021-09-03 10:32:00|833.6|833.2|833.7|833.2|833.7|833.2|833.6|833.2|0
1630665130000|2021-09-03 10:32:10|833.6|833.1|833.5|833.1|833.6|833.1|833.5|833.1|0
1630665140000|2021-09-03 10:32:20|833.6|833.2|833.6|833.2|833.6|833.2|833.6|833.2|0
1630665150000|2021-09-03 10:32:30|833.5|833.1|833.5|833.1|833.5|833.1|833.5|833.1|0
1630665210000|2021-09-03 10:33:30||833.2||833.1||833.2||833.1|0
1630665240000|2021-09-03 10:34:00|833.6|833.2|833.8|833.5|833.8|833.6|833.6|833.2|0
1630665250000|2021-09-03 10:34:10|833.7|833.3|833.7|833.5|833.7|833.5|833.6|833.2|0
1630665270000|2021-09-03 10:34:30|833.6|833.3|833.7|833.2|833.7|833.5|833.5|833.1|0
1630665280000|2021-09-03 10:34:40|833.6||833.6||833.6||833.6||0
1630665330000|2021-09-03 10:35:30||833.3||833.4||833.4||833.3|0
1630665340000|2021-09-03 10:35:40|833.7|833.5|833.8|833.5|833.8|833.6|833.7|833.4|0
1630665350000|2021-09-03 10:35:50||833.6||833.5||833.6||833.5|0
1630665360000|2021-09-03 10:36:00|833.9|833.6|834.2|833.8|834.3|833.9|833.9|833.6|0
1630665380000|2021-09-03 10:36:20|834.1|833.6|833.9|833.5|834.1|833.6|833.8|833.5|0
1630665390000|2021-09-03 10:36:30|834|833.8|834|833.8|834|833.8|834|833.8|0
1630665420000|2021-09-03 10:37:00|833.9|833.6|833.8|833.5|833.9|833.6|833.8|833.5|0
1630665440000|2021-09-03 10:37:20|833.7|833.3|833.6|833.1|833.7|833.3|833.5|833.1|0
1630665470000|2021-09-03 10:37:50||833.2||833.2||833.2||833.2|0
1630665510000|2021-09-03 10:38:30||833.3||833.3||833.3||833.3|0
1630665530000|2021-09-03 10:38:50|833.7|833.4|834|833.7|834|833.7|833.7|833.4|0
1630665550000|2021-09-03 10:39:10|833.9|833.6|833.8|833.6|833.9|833.6|833.8|833.6|0
1630665560000|2021-09-03 10:39:20|833.7|833.5|833.7|833.2|833.9|833.6|833.6|833.1|0
1630665570000|2021-09-03 10:39:30||833.1||833.1||833.1||833.1|0
1630665580000|2021-09-03 10:39:40|833.6|833.2|833.6|833.1|833.6|833.2|833.5|833.1|0
1630665600000|2021-09-03 10:40:00|833.5||833.5||833.5||833.5||0
1630665640000|2021-09-03 10:40:40|833.4|833.3|833.3|833.1|833.4|833.3|833.3|833.1|0
1630665710000|2021-09-03 10:41:50|833.2|833|832.9|832.6|833.2|833|832.9|832.6|0
1630665760000|2021-09-03 10:42:40|832.8||832.8||832.8||832.8||0
1630665770000|2021-09-03 10:42:50|832.9||832.9||832.9||832.9||0
1630665780000|2021-09-03 10:43:00||832.7||832.6||832.7||832.6|0
1630665800000|2021-09-03 10:43:20||832.8||832.6||832.8||832.6|0
1630665820000|2021-09-03 10:43:40|832.8|832.5|832.6|832.3|832.8|832.6|832.6|832.3|0
1630665830000|2021-09-03 10:43:50|832.5|832.2|832.5|832.2|832.5|832.2|832.5|832.2|0
1630665840000|2021-09-03 10:44:00||832.3||832.3||832.3||832.2|0
1630665860000|2021-09-03 10:44:20|832.6|832.4|832.6|832.3|832.6|832.4|832.6|832.3|0
1630665900000|2021-09-03 10:45:00||832.4||832.4||832.4||832.4|0
1630665910000|2021-09-03 10:45:10||832.3||832.3||832.4||832.3|0
1630665980000|2021-09-03 10:46:20|832.5||832.5||832.5||832.5||0
1630666000000|2021-09-03 10:46:40|832.6|832.4|832.6|832.4|832.6|832.4|832.6|832.4|0
1630666020000|2021-09-03 10:47:00||832.3||832.3||832.3||832.3|0
1630666040000|2021-09-03 10:47:20||832.4||832.3||832.4||832.3|0
1630666050000|2021-09-03 10:47:30||832.4||832.3||832.4||832.3|0
1630666090000|2021-09-03 10:48:10|832.5|832.2|832.5|832.2|832.6|832.3|832.4|832.1|0
1630666100000|2021-09-03 10:48:20||832.1||832.1||832.1||832.1|0
1630666150000|2021-09-03 10:49:10|832.4||832.4||832.4||832.4||0
1630666160000|2021-09-03 10:49:20|832.3|832.2|832.3|832|832.3|832.2|832.2|832|0
1630666200000|2021-09-03 10:50:00||832.1||832.1||832.1||832.1|0
1630666210000|2021-09-03 10:50:10|832.4|832.2|832.3|832.1|832.4|832.2|832.3|832.1|0
1630666220000|2021-09-03 10:50:20|832.4|832.3|832.4|832.3|832.4|832.3|832.4|832.3|0
1630666300000|2021-09-03 10:51:40|832.6|832.4|832.6|832.3|832.9|832.5|832.6|832.3|0
1630666350000|2021-09-03 10:52:30|832.7|832.4|832.9|832.7|832.9|832.7|832.6|832.4|0
1630666400000|2021-09-03 10:53:20|832.8|832.5|832.7|832.4|832.8|832.5|832.7|832.3|0
1630666430000|2021-09-03 10:53:50||832.5||832.5||832.5||832.5|0
1630666450000|2021-09-03 10:54:10|832.8|832.6|832.8|832.6|832.8|832.7|832.8|832.6|0
1630666460000|2021-09-03 10:54:20|833.1|832.7|832.9|832.7|833.1|832.8|832.9|832.7|0
1630666470000|2021-09-03 10:54:30|832.8||832.8||832.8||832.8||0
1630666480000|2021-09-03 10:54:40|832.7|832.5|832.8|832.4|832.8|832.5|832.7|832.4|0
1630666500000|2021-09-03 10:55:00|832.7||832.7||832.7||832.7||0
1630666540000|2021-09-03 10:55:40||832.5||832.4||832.5||832.4|0
1630666590000|2021-09-03 10:56:30|832.6||832.6||832.6||832.6||0
1630666630000|2021-09-03 10:57:10||832.5||832.5||832.5||832.5|0
1630666700000|2021-09-03 10:58:20|832.5|832.4|832.4|832.2|832.6|832.4|832.4|832.2|0
1630666730000|2021-09-03 10:58:50|832.3|832.1|832.3|832|832.3|832.1|832.1|832|0
1630666750000|2021-09-03 10:59:10|832.1||832.1||832.1||832.1||0
1630666760000|2021-09-03 10:59:20|832.2|832.1|832.3|832.2|832.3|832.2|832.2|832.1|0
1630666770000|2021-09-03 10:59:30|832.4||832.4||832.4||832.4||0
1630666780000|2021-09-03 10:59:40|832.3|832.1|832.4|832.1|832.4|832.1|832.3|832.1|0
1630666790000|2021-09-03 10:59:50|832.3||832.3||832.3||832.3||0
1630666930000|2021-09-03 11:02:10|832.8||832.6||832.8||832.6||0
1630666970000|2021-09-03 11:02:50|832.5|832.5|832.3|832|832.5|832.5|832.3|832|0
1630667000000|2021-09-03 11:03:20|832.2||832.2||832.2||832.2||0
1630667020000|2021-09-03 11:03:40|832.1|831.9|832|831.6|832.1|831.9|831.9|831.5|0
1630667040000|2021-09-03 11:04:00|831.9|831.8|832.3|832.1|832.3|832.1|831.9|831.6|0
1630667080000|2021-09-03 11:04:40|832.4|832.2|832.6|832.2|832.8|832.3|832.4|832.2|0
1630667110000|2021-09-03 11:05:10|832.5|832.1|832.5|832|832.5|832.1|832.5|832|0
1630667120000|2021-09-03 11:05:20||832.1||832.2||832.2||832.1|0
1630667150000|2021-09-03 11:05:50|832.6|832.3|832.6|832.4|832.6|832.4|832.6|832.3|0
1630667170000|2021-09-03 11:06:10|832.5|832.3|832.5|832.2|832.5|832.3|832.5|832.2|0
1630667180000|2021-09-03 11:06:20|832.6||832.5||832.8||832.5||0
1630667230000|2021-09-03 11:07:10|832.4|832.1|832.4|832|832.4|832.1|832.3|832|0
1630667300000|2021-09-03 11:08:20|832.3|831.9|832.1|831.8|832.3|831.9|832.1|831.8|0
1630667310000|2021-09-03 11:08:30|832||832||832||832||0
1630667360000|2021-09-03 11:09:20|831.9|831.7|831.8|831.5|831.9|831.7|831.8|831.5|0
1630667400000|2021-09-03 11:10:00||831.6||831.5||831.6||831.5|0
1630667410000|2021-09-03 11:10:10|831.9|831.6|831.9|831.7|831.9|831.7|831.9|831.6|0
1630667440000|2021-09-03 11:10:40|832|831.8|833|832.5|833|832.5|832|831.8|0
1630667450000|2021-09-03 11:10:50|832.9||832.9||832.9||832.9||0
1630667460000|2021-09-03 11:11:00|833|832.6|833.6|833|833.6|833|833|832.6|0
1630667480000|2021-09-03 11:11:20|833.5||833.5||833.5||833.5||0
1630667490000|2021-09-03 11:11:30|833.4|832.9|833.3|832.9|833.4|832.9|833.2|832.9|0
1630667500000|2021-09-03 11:11:40|833.4|833|833.6|833|833.6|833|833.4|832.9|0
1630667510000|2021-09-03 11:11:50|833.5|833.1|834|833.3|834|833.3|833.5|833.1|0
1630667520000|2021-09-03 11:12:00|833.8|833.1|833.7|833.3|833.8|833.3|833.7|833.1|0
1630667530000|2021-09-03 11:12:10|833.8||833.7||833.8||833.7||0
1630667570000|2021-09-03 11:12:50|833.6||833.6||833.6||833.6||0
1630667590000|2021-09-03 11:13:10|833.7||833.7||833.7||833.7||0
1630667610000|2021-09-03 11:13:30|833.6|833.4|833.3|832.9|833.6|833.4|833.3|832.9|0
1630667620000|2021-09-03 11:13:40|833.4|833|833.4|832.9|833.4|833|833.4|832.9|0
1630667630000|2021-09-03 11:13:50||833||833||833||833|0
1630667640000|2021-09-03 11:14:00||832.9||832.9||832.9||832.9|0
1630667720000|2021-09-03 11:15:20||833||833||833||833|0
1630667730000|2021-09-03 11:15:30||832.9||832.9||832.9||832.9|0
1630667790000|2021-09-03 11:16:30|833.2||833.1||833.3||833.1||0
1630667800000|2021-09-03 11:16:40|833|832.8|833.1|832.8|833.1|832.8|833|832.8|0
1630667830000|2021-09-03 11:17:10|833|832.7|832.9|832.8|833|832.8|832.8|832.6|0
1630667850000|2021-09-03 11:17:30|832.8|832.6|832.8|832.2|832.8|832.6|832.8|832.2|0
1630667860000|2021-09-03 11:17:40|832.7||832.7||832.7||832.7||0
1630667870000|2021-09-03 11:17:50|832.8||832.8||832.8||832.8||0
1630667880000|2021-09-03 11:18:00|832.7||832.7||832.7||832.7||0
1630668020000|2021-09-03 11:20:20|832.6|832.1|832.6|832.2|832.8|832.2|832.5|832.1|0
1630668030000|2021-09-03 11:20:30|832.5||832.6||832.6||832.5||0
1630668060000|2021-09-03 11:21:00|832.7|832.5|833.1|832.7|833.2|832.7|832.7|832.5|0
1630668110000|2021-09-03 11:21:50||832.8||832.7||832.8||832.7|0
1630668120000|2021-09-03 11:22:00||832.8||832.8||832.8||832.8|0
1630668160000|2021-09-03 11:22:40|833.3|832.9|833.6|833.2|833.7|833.3|833.3|832.9|0
1630668180000|2021-09-03 11:23:00|833.7|833.4|834|833.5|834|833.6|833.7|833.4|0
1630668190000|2021-09-03 11:23:10||833.6||833.6||833.6||833.6|0
1630668250000|2021-09-03 11:24:10||833.7||833.6||833.7||833.6|0
1630668260000|2021-09-03 11:24:20|833.9||834||834||833.9||0
1630668270000|2021-09-03 11:24:30|833.9||833.9||833.9||833.9||0
1630668310000|2021-09-03 11:25:10|834|833.7|834|833.7|834|833.8|833.9|833.7|0
1630668350000|2021-09-03 11:25:50|833.9|833.6|833.7|833.5|833.9|833.6|833.7|833.5|0
1630668390000|2021-09-03 11:26:30|833.8||833.8||833.8||833.8||0
1630668400000|2021-09-03 11:26:40|833.7|833.4|833.7|833.6|833.7|833.6|833.6|833.4|0
1630668420000|2021-09-03 11:27:00|833.6|833.5|833.6|833.2|833.7|833.5|833.6|833.2|0
1630668460000|2021-09-03 11:27:40|833.8|833.7|833.8|833.5|833.8|833.7|833.7|833.3|0
1630668490000|2021-09-03 11:28:10|833.7||833.8||833.8||833.7||0
1630668500000|2021-09-03 11:28:20|833.7|833.3|833.5|832.9|833.7|833.4|833.5|832.9|0
1630668510000|2021-09-03 11:28:30|833.4||833.3||833.4||833.3||0
1630668530000|2021-09-03 11:28:50|833.4|832.8|833.3|833|833.4|833|833.3|832.8|0
1630668570000|2021-09-03 11:29:30|833.2|832.9|833|832.7|833.2|832.9|833|832.6|0
1630668590000|2021-09-03 11:29:50|832.9|832.5|833|832.6|833|832.6|832.9|832.5|0
1630668620000|2021-09-03 11:30:20|832.9|832.5|833|832.6|833|832.6|832.8|832.5|0
1630668630000|2021-09-03 11:30:30||832.7||832.6||832.7||832.6|0
1630668660000|2021-09-03 11:31:00||832.5||832.6||832.6||832.5|0
1630668730000|2021-09-03 11:32:10|832.9|832.5|832.9|832.5|832.9|832.5|832.9|832.5|0
1630668740000|2021-09-03 11:32:20||832.6||832.6||832.6||832.6|0
1630668750000|2021-09-03 11:32:30||832.7||832.7||832.7||832.7|0
1630668780000|2021-09-03 11:33:00||832.6||832.6||832.6||832.6|0
1630668790000|2021-09-03 11:33:10|832.8|832.4|832.7|832.4|832.8|832.4|832.6|832.2|0
1630668800000|2021-09-03 11:33:20|832.8||832.8||832.8||832.8||0
1630668820000|2021-09-03 11:33:40||832.5||832.4||832.5||832.4|0
1630668830000|2021-09-03 11:33:50|832.7||832.8||832.8||832.7||0
1630668840000|2021-09-03 11:34:00||832.5||832.5||832.5||832.5|0
1630668880000|2021-09-03 11:34:40|832.9|832.6|832.9|832.7|833|832.7|832.9|832.5|0
1630668890000|2021-09-03 11:34:50||832.6||832.6||832.6||832.6|0
1630668910000|2021-09-03 11:35:10||832.7||832.7||832.7||832.7|0
1630668920000|2021-09-03 11:35:20|833|832.8|833|832.7|833.2|832.8|832.9|832.7|0
1630668930000|2021-09-03 11:35:30|832.9||832.9||832.9||832.9||0
1630668940000|2021-09-03 11:35:40|833||833||833||833||0
1630668990000|2021-09-03 11:36:30|833.1|833|833.1|832.8|833.1|833|833.1|832.8|0
1630669010000|2021-09-03 11:36:50|833.2|832.7|833.2|832.8|833.2|832.9|833.2|832.7|0
1630669020000|2021-09-03 11:37:00|833.4|833|833.3|833.2|833.5|833.2|833.3|833|0
1630669030000|2021-09-03 11:37:10||833.1||833.1||833.1||833.1|0
1630669050000|2021-09-03 11:37:30|833.2|833|833.2|833|833.3|833|833.2|833|0
1630669060000|2021-09-03 11:37:40|833.3||833.3||833.3||833.2||0
1630669070000|2021-09-03 11:37:50|833.2|832.8|833.2|832.9|833.3|832.9|833.1|832.7|0
1630669090000|2021-09-03 11:38:10|833.3||833.2||833.3||833.2||0
1630669120000|2021-09-03 11:38:40|833.3||833.3||833.3||833.3||0
1630669130000|2021-09-03 11:38:50|833.2|833|833.2|832.9|833.5|833.1|833.2|832.9|0
1630669190000|2021-09-03 11:39:50|833.1|833|833.3|833|833.3|833|833.1|833|0
1630669210000|2021-09-03 11:40:10|833.4|832.9|833.5|833.1|833.6|833.1|833.4|832.9|0
1630669250000|2021-09-03 11:40:50|833.4||833.4||833.4||833.4||0
1630669260000|2021-09-03 11:41:00|833.3||833.3||833.3||833.3||0
1630669270000|2021-09-03 11:41:10|833.4|833.2|833.5|833.2|833.5|833.3|833.4|833.2|0
1630669280000|2021-09-03 11:41:20||833.3||833.3||833.3||833.3|0
1630669310000|2021-09-03 11:41:50||833.2||833.2||833.2||833.2|0
1630669370000|2021-09-03 11:42:50||833.3||833.3||833.3||833.3|0
1630669390000|2021-09-03 11:43:10|833.4|833.2|833.5|833.3|833.5|833.3|833.3|833.2|0
1630669440000|2021-09-03 11:44:00|833.6|833.4|833.6|833.4|833.6|833.4|833.6|833.4|0
1630669450000|2021-09-03 11:44:10|833.5|833.3|833.5|833.3|833.5|833.3|833.5|833.3|0
1630669550000|2021-09-03 11:45:50|833.4|833.4|833.3|833|833.6|833.4|833.2|833|0
1630669600000|2021-09-03 11:46:40|833.2||833.2||833.2||833.2||0
1630669610000|2021-09-03 11:46:50|833.3||833.3||833.3||833.3||0
1630669620000|2021-09-03 11:47:00|833.2|832.9|833|832.8|833.2|832.9|833|832.8|0
1630669630000|2021-09-03 11:47:10|832.9|832.6|832.9|832.5|832.9|832.6|832.8|832.4|0
1630669640000|2021-09-03 11:47:20|832.8|832.4|832.8|832.6|832.8|832.6|832.8|832.3|0
1630669650000|2021-09-03 11:47:30|832.7||832.7||832.7||832.7||0
1630669660000|2021-09-03 11:47:40|832.8||832.8||832.8||832.8||0
1630669670000|2021-09-03 11:47:50|832.7|832.5|832.7|832.5|832.8|832.5|832.7|832.5|0
1630669680000|2021-09-03 11:48:00|832.8|832.6|832.8|832.6|832.8|832.6|832.8|832.6|0
1630669720000|2021-09-03 11:48:40|832.7|832.5|832.8|832.5|832.8|832.5|832.7|832.5|0
1630669770000|2021-09-03 11:49:30|832.7|832.6|832.7|832.6|832.7|832.6|832.7|832.6|0
1630669810000|2021-09-03 11:50:10|832.6|832.4|832.3|832.1|832.6|832.4|832.3|832|0
1630669830000|2021-09-03 11:50:30|832.2||832.3||832.3||832.2||0
1630669860000|2021-09-03 11:51:00|832.2|832|832.2|832.1|832.2|832.1|832.1|832|0
1630669870000|2021-09-03 11:51:10|832.1|832|832.2|832|832.2|832|832.1|832|0
1630669880000|2021-09-03 11:51:20|832.1|831.9|832.1|831.7|832.2|831.9|832|831.6|0
1630669890000|2021-09-03 11:51:30||831.6||831.8||831.8||831.6|0
1630669900000|2021-09-03 11:51:40|832||832||832||832||0
1630669920000|2021-09-03 11:52:00|831.9||831.9||832||831.9||0
1630669940000|2021-09-03 11:52:20|832||832||832||832||0
1630669970000|2021-09-03 11:52:50|832.1|831.9|832.2|832.1|832.2|832.1|832.1|831.9|0
1630669980000|2021-09-03 11:53:00|832.3|832.2|832.3|832.2|832.3|832.2|832.3|832.2|0
1630670000000|2021-09-03 11:53:20|832.5|832.3|832.6|832.3|832.7|832.3|832.3|832.1|0
1630670020000|2021-09-03 11:53:40|832.5|832.2|832.4|832.1|832.5|832.2|832.3|832.1|0
1630670070000|2021-09-03 11:54:30|832.5||832.6||832.6||832.5||0
1630670080000|2021-09-03 11:54:40|832.7|832.2|832.7|832.3|832.8|832.3|832.6|832.2|0
1630670090000|2021-09-03 11:54:50||832.2||832.2||832.2||832.2|0
1630670120000|2021-09-03 11:55:20|832.6||832.6||832.6||832.6||0
1630670130000|2021-09-03 11:55:30||832.4||832.4||832.4||832.4|0
1630670150000|2021-09-03 11:55:50||832.5||832.4||832.5||832.4|0
1630670250000|2021-09-03 11:57:30|832.7|832.5|833.2|832.7|833.2|832.7|832.7|832.5|0
1630670260000|2021-09-03 11:57:40|832.8|832.6|832.9|832.8|832.9|832.8|832.8|832.6|0
1630670270000|2021-09-03 11:57:50|833.1|832.9|833.1|832.8|833.4|832.9|833.1|832.8|0
1630670280000|2021-09-03 11:58:00|833.2||833.2||833.2||833.2||0
1630670290000|2021-09-03 11:58:10||832.9||832.8||832.9||832.8|0
1630670300000|2021-09-03 11:58:20|833.1||833.1||833.1||833.1||0
1630670360000|2021-09-03 11:59:20|833.2||833.2||833.2||833.2||0
1630670380000|2021-09-03 11:59:40|833.1||833.1||833.1||833.1||0
1630670400000|2021-09-03 12:00:00|833.2||833.2||833.2||833.2||0
1630670410000|2021-09-03 12:00:10|834|832.9|833.5|833.2|834|833.2|833.5|832.9|0
1630670440000|2021-09-03 12:00:40|833.4|833.1|833.2|832.8|833.4|833.1|833.2|832.8|0
1630670460000|2021-09-03 12:01:00||832.9||832.8||832.9||832.8|0
1630670550000|2021-09-03 12:02:30|833.1|832.7|833.1|832.7|833.2|832.9|832.7|832.5|0
1630670560000|2021-09-03 12:02:40||832.6||832.6||832.6||832.6|0
1630670600000|2021-09-03 12:03:20|833||832.8||833||832.8||0
1630670610000|2021-09-03 12:03:30|832.7|832.5|832.6|832.4|833|832.5|832.6|832.4|0
1630670620000|2021-09-03 12:03:40||832.5||832.5||832.5||832.5|0
1630670630000|2021-09-03 12:03:50|832.8|832.6|832.9|832.6|833.1|832.6|832.8|832.5|0
1630670640000|2021-09-03 12:04:00||832.5||832.5||832.5||832.5|0
1630670680000|2021-09-03 12:04:40|832.8|832.6|832.9|832.6|832.9|832.6|832.8|832.6|0
1630670700000|2021-09-03 12:05:00||832.5||832.5||832.5||832.5|0
1630670730000|2021-09-03 12:05:30||832.6||832.6||832.6||832.6|0
1630670740000|2021-09-03 12:05:40|833.1|832.7|833.1|832.8|833.2|832.8|833.1|832.7|0
1630670770000|2021-09-03 12:06:10|833|832.7|832.7|832.3|833|832.7|832.7|832.2|0
1630670790000|2021-09-03 12:06:30|832.6|831.9|832|831.6|832.6|831.9|831.7|831.6|0
1630670800000|2021-09-03 12:06:40|831.9||831.9||831.9||831.9||0
1630670820000|2021-09-03 12:07:00|831.8|831.5|831.9|831.6|831.9|831.6|831.7|831.5|0
1630670880000|2021-09-03 12:08:00|831.8||831.8||831.8||831.7||0
1630670930000|2021-09-03 12:08:50|831.9|831.7|831.9|831.6|831.9|831.8|831.9|831.6|0
1630671010000|2021-09-03 12:10:10|832.1|832|832|831.6|832.1|832|832|831.6|0
1630671020000|2021-09-03 12:10:20||831.7||831.7||831.8||831.7|0
1630671040000|2021-09-03 12:10:40||831.8||831.9||831.9||831.8|0
1630671050000|2021-09-03 12:10:50|832.1||832||832.1||832||0
1630671110000|2021-09-03 12:11:50|832.1||832||832.1||832||0
1630671150000|2021-09-03 12:12:30|832.1||832||832.1||832||0
1630671160000|2021-09-03 12:12:40|832.1|832|832|831.9|832.3|832|832|831.9|0
1630671170000|2021-09-03 12:12:50|832.1||832.1||832.1||832.1||0
1630671180000|2021-09-03 12:13:00|832.2|832|832|831.9|832.4|832.1|832|831.9|0
1630671190000|2021-09-03 12:13:10|832.1||832||832.2||832||0
1630671200000|2021-09-03 12:13:20|832.1|832|832|831.9|832.4|832.1|832|831.9|0
1630671210000|2021-09-03 12:13:30|832.2|832|832|831.9|832.3|832.1|832|831.9|0
1630671250000|2021-09-03 12:14:10|832.1||832||832.1||832||0
1630671260000|2021-09-03 12:14:20|832.1|832.1|833.6|833.1|833.6|833.1|832.1|831.9|0
1630671280000|2021-09-03 12:14:40|833.7|833.2|833.8|833.3|833.8|833.3|833.7|833.2|0
1630671290000|2021-09-03 12:14:50|833.9||833.8||833.9||833.8||0
1630671300000|2021-09-03 12:15:00||833.4||833.4||833.4||833.4|0
1630671320000|2021-09-03 12:15:20|833.7|833.3|833.5|833.1|833.7|833.3|833.2|833|0
1630671330000|2021-09-03 12:15:30||833||833||833||833|0
1630671340000|2021-09-03 12:15:40|833.4||833.5||833.5||833.3||0
1630671390000|2021-09-03 12:16:30||833.1||833.1||833.1||833.1|0
1630671400000|2021-09-03 12:16:40|833.4|833|833.1|832.8|833.4|833.1|833|832.7|0
1630671410000|2021-09-03 12:16:50||832.9||832.8||832.9||832.8|0
1630671420000|2021-09-03 12:17:00|833.2|832.9|833.7|833.3|833.8|833.3|833.2|832.9|0
1630671450000|2021-09-03 12:17:30|833.8||833.7||833.8||833.7||0
1630671470000|2021-09-03 12:17:50|833.6|833.1|833.3|833|833.6|833.1|833.3|833|0
1630671480000|2021-09-03 12:18:00|833.4||833.4||833.4||833.4||0
1630671500000|2021-09-03 12:18:20|833.3||833.3||833.3||833.2||0
1630671510000|2021-09-03 12:18:30|833.4|833.1|833.8|833.4|833.9|833.7|833.4|833.1|0
1630671520000|2021-09-03 12:18:40|833.7||833.7||833.7||833.7||0
1630671580000|2021-09-03 12:19:40||833.5||833.4||833.5||833.4|0
1630671590000|2021-09-03 12:19:50|833.6||833.6||833.6||833.6||0
1630671600000|2021-09-03 12:20:00|833.5|833.3|833.6|833.3|833.6|833.3|833.5|833.3|0
1630671610000|2021-09-03 12:20:10||833.4||833.4||833.4||833.4|0
1630671680000|2021-09-03 12:21:20|833.5|833.2|833.3|833|833.5|833.2|833.2|833|0
1630671690000|2021-09-03 12:21:30|833.2||833.3||833.3||833.2||0
1630671700000|2021-09-03 12:21:40|833.2||833.2||833.2||833.2||0
1630671720000|2021-09-03 12:22:00|833.4|833.1|833.5|833.1|833.5|833.2|833.4|833.1|0
1630671730000|2021-09-03 12:22:10|833.4|833|833.4|833|833.4|833|833.4|833|0
1630671790000|2021-09-03 12:23:10||833.1||833.1||833.1||833.1|0
1630671800000|2021-09-03 12:23:20|833.5|833|833.6|833|833.6|833.1|833.5|833|0
1630671810000|2021-09-03 12:23:30|833.5||833.4||833.5||833.4||0
1630671840000|2021-09-03 12:24:00|833.5|833.1|833.4|833.1|833.6|833.2|833.4|833.1|0
1630671850000|2021-09-03 12:24:10||833||833||833||833|0
1630671860000|2021-09-03 12:24:20|833.3|833.1|833.4|833|833.4|833.1|833.1|833|0
1630671890000|2021-09-03 12:24:50||833.1||833.1||833.1||833.1|0
1630671900000|2021-09-03 12:25:00||833||833||833||833|0
1630671910000|2021-09-03 12:25:10|833.3|832.9|833.1|832.8|833.3|833|833|832.7|0
1630671980000|2021-09-03 12:26:20|833|832.7|833|832.8|833.1|832.8|833|832.7|0
1630672010000|2021-09-03 12:26:50|832.9|832.7|832.8|832.6|832.9|832.7|832.8|832.6|0
1630672040000|2021-09-03 12:27:20||832.7||832.6||832.7||832.6|0
1630672050000|2021-09-03 12:27:30||832.7||832.7||832.7||832.7|0
1630672060000|2021-09-03 12:27:40|832.9|832.8|833.1|832.7|833.1|832.8|832.9|832.7|0
1630672070000|2021-09-03 12:27:50|833.2|832.8|833.7|833.3|833.8|833.3|833.2|832.8|0
1630672080000|2021-09-03 12:28:00|833.8|833.4|833.9|833.4|833.9|833.4|833.8|833.4|0
1630672140000|2021-09-03 12:29:00|833.8|833.3|833.5|833.3|833.8|833.3|833.5|833.3|0
1630672150000|2021-09-03 12:29:10|833.6||833.6||833.6||833.6||0
1630672170000|2021-09-03 12:29:30|833.5||833.5||833.5||833.5||0
1630672180000|2021-09-03 12:29:40|833.4|833.2|833.4|833.2|833.4|833.2|833.3|833.1|0
1630672190000|2021-09-03 12:29:50|833.5|833|833.4|833|833.5|833|833.2|833|0
1630672200000|2021-09-03 12:30:00||833.2||833||833.2||833|0
1630672210000|2021-09-03 12:30:10|833.5|833.1|833.2|832.9|833.5|833.1|833.1|832.6|0
1630672220000|2021-09-03 12:30:20|833.3|833|833.1|832.5|833.4|833|833.1|832.4|0
1630672230000|2021-09-03 12:30:30|833|832.4|832.2|831.9|833|832.4|832.2|831.6|0
1630672250000|2021-09-03 12:30:50|832.1|831.7|831.4|830.9|832.1|831.7|831|830.8|0
1630672260000|2021-09-03 12:31:00||830.8||830.9||830.9||830.8|0
1630672270000|2021-09-03 12:31:10|831.2|830.8|831.3|830.9|831.4|831|831.2|830.8|0
1630672280000|2021-09-03 12:31:20|831.4|831|831.3|831|831.4|831.2|831.3|831|0
1630672290000|2021-09-03 12:31:30|831.2|830.9|831.1|830.8|831.3|831|830.9|830.7|0
1630672310000|2021-09-03 12:31:50|831||831||831||831||0
1630672320000|2021-09-03 12:32:00|830.9|830.7|830.4|830.3|831|830.7|830.4|830.3|0
1630672330000|2021-09-03 12:32:10||830.1||830||830.1||830|0
1630672340000|2021-09-03 12:32:20|830.5|830.1|830.5|830.3|830.5|830.4|830.4|830.1|0
1630672360000|2021-09-03 12:32:40|830.6|830.4|830.9|830.6|831|830.7|830.6|830.4|0
1630672380000|2021-09-03 12:33:00|831|830.7|831.2|830.7|831.3|830.8|830.9|830.6|0
1630672390000|2021-09-03 12:33:10|831.1|830.8|831.7|831.2|831.7|831.2|831.1|830.8|0
1630672400000|2021-09-03 12:33:20|831.6|831.1|831.5|831.3|831.6|831.3|831.5|831|0
1630672410000|2021-09-03 12:33:30|831.4|831.1|831.4|830.9|831.5|831.2|831.4|830.9|0
1630672420000|2021-09-03 12:33:40|831.2|830.8|831.3|831|831.4|831.1|831.1|830.8|0
1630672430000|2021-09-03 12:33:50|831.2||831.2||831.3||831.1||0
1630672440000|2021-09-03 12:34:00|831.4|831.1|831.3|831|831.6|831.1|831.3|831|0
1630672460000|2021-09-03 12:34:20||831.1||831||831.1||831|0
1630672470000|2021-09-03 12:34:30|831.2||831.1||831.2||831.1||0
1630672480000|2021-09-03 12:34:40|831|830.9|831.1|830.8|831.3|830.9|830.8|830.5|0
1630672490000|2021-09-03 12:34:50|831.2|830.9|831.6|831.2|831.7|831.2|831.2|830.9|0
1630672500000|2021-09-03 12:35:00|831.8|831.3|831.7|831.2|831.9|831.6|831.5|831.2|0
1630672510000|2021-09-03 12:35:10||831.3||831.3||831.3||831.3|0
1630672520000|2021-09-03 12:35:20|831.8||831.8||831.8||831.8||0
1630672530000|2021-09-03 12:35:30|831.7|831.4|832|831.5|832.3|831.9|831.6|831.4|0
1630672540000|2021-09-03 12:35:40||831.6||831.5||831.6||831.5|0
1630672550000|2021-09-03 12:35:50|832.1|831.6|832.7|832.2|832.8|832.2|832.1|831.6|0
1630672570000|2021-09-03 12:36:10|832.8|832.3|832.8|832.3|832.9|832.3|832.8|832.3|0
1630672580000|2021-09-03 12:36:20|832.9||832.8||832.9||832.8||0
1630672590000|2021-09-03 12:36:30|832.7|832.2|832.4|832.3|832.7|832.4|832.4|832.2|0
1630672620000|2021-09-03 12:37:00|832.3|832.2|832.3|831.8|832.4|832.2|832|831.8|0
1630672630000|2021-09-03 12:37:10|832.1||832.1||832.1||832.1||0
1630672640000|2021-09-03 12:37:20|832||832||832||832||0
1630672650000|2021-09-03 12:37:30|831.9|831.6|831.7|831.3|831.9|831.6|831.7|831.2|0
1630672660000|2021-09-03 12:37:40|831.6|831.2|831.2|830.8|831.6|831.2|831.2|830.7|0
1630672670000|2021-09-03 12:37:50|831.3|830.9|831.6|831.3|831.8|831.4|831.3|830.9|0
1630672680000|2021-09-03 12:38:00|831.7|831.4|832.3|831.8|832.3|831.8|831.5|831.4|0
1630672710000|2021-09-03 12:38:30|832.2|831.9|832.3|831.8|832.3|831.9|832.1|831.8|0
1630672730000|2021-09-03 12:38:50|832.4|831.9|832.4|832.2|832.8|832.4|832.4|831.9|0
1630672740000|2021-09-03 12:39:00|832.5|832.1|832.9|832.5|833|832.5|832.5|832|0
1630672750000|2021-09-03 12:39:10|832.8|832.4|832.5|832.1|832.8|832.4|832.3|831.9|0
1630672780000|2021-09-03 12:39:40|832.6|832.2|832.4|831.9|832.7|832.3|832.4|831.9|0
1630672800000|2021-09-03 12:40:00|832.3|831.8|832.1|831.8|832.3|831.8|832|831.8|0
1630672810000|2021-09-03 12:40:10|832|831.7|831.8|831.2|832|831.7|831.6|831.1|0
1630672830000|2021-09-03 12:40:30|831.7||831.7||831.7||831.5||0
1630672840000|2021-09-03 12:40:40|831.6|831.3|831.7|831.3|831.7|831.4|831.6|831.3|0
1630672850000|2021-09-03 12:40:50|831.6|831.4|831.6|831.1|831.6|831.4|831.6|831.1|0
1630672860000|2021-09-03 12:41:00|831.7|831.2|831.7|831.2|831.7|831.2|831.6|831.2|0
1630672870000|2021-09-03 12:41:10|831.6|831.1|831.6|831.2|831.7|831.2|831.6|831.1|0
1630672880000|2021-09-03 12:41:20||831.1||831.1||831.1||831.1|0
1630672900000|2021-09-03 12:41:40|831.7|831.2|831.7|831.3|831.7|831.3|831.7|831.2|0
1630672910000|2021-09-03 12:41:50||831.4||831.2||831.4||831.2|0
1630672930000|2021-09-03 12:42:10|831.8|831.3|831.7|831.2|832.2|831.8|831.7|831.2|0
1630672940000|2021-09-03 12:42:20||831.1||831.2||831.2||831.1|0
1630672960000|2021-09-03 12:42:40||831.1||831.2||831.2||831.1|0
1630672970000|2021-09-03 12:42:50|831.6||831.5||831.6||831.4||0
1630672980000|2021-09-03 12:43:00|831.6|831.3|831.6|831.2|831.7|831.4|831.6|831.2|0
1630672990000|2021-09-03 12:43:10||831.3||831.3||831.3||831.3|0
1630673010000|2021-09-03 12:43:30||831.2||831.3||831.3||831.2|0
1630673020000|2021-09-03 12:43:40||831.2||831.3||831.3||831.2|0
1630673030000|2021-09-03 12:43:50|831.7|831.4|831.8|831.4|831.8|831.6|831.6|831.4|0
1630673040000|2021-09-03 12:44:00||831.5||831.4||831.5||831.4|0
1630673050000|2021-09-03 12:44:10|831.9|831.5|831.9|831.7|831.9|831.7|831.8|831.5|0
1630673090000|2021-09-03 12:44:50|832.1|831.8|832.1|831.7|832.3|831.9|831.9|831.7|0
1630673100000|2021-09-03 12:45:00|832.2|831.8|832|831.7|832.2|831.8|832|831.7|0
1630673120000|2021-09-03 12:45:20||831.8||831.7||831.8||831.7|0
1630673130000|2021-09-03 12:45:30|831.9||832||832||831.9||0
1630673140000|2021-09-03 12:45:40|832.1|831.8|832.6|832.5|833.2|833|832.1|831.8|0
1630673150000|2021-09-03 12:45:50|832.5|832.3|832.5|832.1|832.6|832.3|832.4|832.1|0
1630673160000|2021-09-03 12:46:00|832.4|831.9|832.2|831.7|832.4|831.9|832.1|831.6|0
1630673170000|2021-09-03 12:46:10|832.1|831.6|832.1|831.7|832.1|831.7|832|831.5|0
1630673180000|2021-09-03 12:46:20|832|831.6|832.1|831.7|832.1|831.7|832|831.5|0
1630673200000|2021-09-03 12:46:40|832|831.6|831.8|831.3|832|831.6|831.8|831.3|0
1630673220000|2021-09-03 12:47:00|831.9|831.4|832.1|831.9|832.4|832|831.9|831.4|0
1630673230000|2021-09-03 12:47:10|832.4|832|832.4|832|832.4|832|832.4|831.9|0
1630673260000|2021-09-03 12:47:40|832.1||832.1||832.1||832.1||0
1630673270000|2021-09-03 12:47:50|832.3|832.1|832.4|832|832.4|832.1|832.3|832|0
1630673280000|2021-09-03 12:48:00|832.3|832.1|832.3|832|832.3|832.1|832.3|832|0
1630673290000|2021-09-03 12:48:10|832.2|831.9|832|831.6|832.2|831.9|832|831.6|0
1630673300000|2021-09-03 12:48:20||831.7||831.7||831.7||831.7|0
1630673310000|2021-09-03 12:48:30|832.1|831.8|832.4|832|832.4|832.1|832.1|831.8|0
1630673320000|2021-09-03 12:48:40||832.1||832.1||832.1||832.1|0
1630673330000|2021-09-03 12:48:50||832||832||832||832|0
1630673340000|2021-09-03 12:49:00|832.3|832.1|832.4|832.1|832.4|832.1|832.3|832.1|0
1630673350000|2021-09-03 12:49:10||832||832||832||832|0
1630673360000|2021-09-03 12:49:20|832.3||832.3||832.3||832.2||0
1630673370000|2021-09-03 12:49:30|832.2||832.3||832.4||832.2||0
1630673390000|2021-09-03 12:49:50|832.4||832.3||832.4||832.3||0
1630673400000|2021-09-03 12:50:00|832.4||832.3||832.4||832.3||0
1630673410000|2021-09-03 12:50:10|832.2|831.8|831.9|831.6|832.2|831.8|831.9|831.6|0
1630673450000|2021-09-03 12:50:50|831.8||831.9||831.9||831.8||0
1630673480000|2021-09-03 12:51:20|832|831.7|832.2|832|832.4|832|832|831.7|0
1630673490000|2021-09-03 12:51:30|832.4|832.1|832.6|832.1|832.6|832.1|832.4|832|0
1630673530000|2021-09-03 12:52:10|832.5||832.6||832.6||832.3||0
1630673540000|2021-09-03 12:52:20||832.2||832.2||832.2||832.2|0
1630673550000|2021-09-03 12:52:30|832.8|832.3|832.8|832.4|833|832.6|832.8|832.3|0
1630673560000|2021-09-03 12:52:40|832.7|832.5|832.6|832.1|832.7|832.5|832.5|832.1|0
1630673570000|2021-09-03 12:52:50|832.5|832.2|832.5|832.2|832.5|832.2|832.5|832.2|0
1630673580000|2021-09-03 12:53:00|832.4||832.4||832.4||832.4||0
1630673590000|2021-09-03 12:53:10|832.5||832.5||832.5||832.5||0
1630673620000|2021-09-03 12:53:40|832.4|832.1|832|831.7|832.4|832.1|832|831.7|0
1630673630000|2021-09-03 12:53:50|831.9|831.6|832|831.8|832|831.8|831.9|831.5|0
1630673640000|2021-09-03 12:54:00||831.7||831.7||831.7||831.7|0
1630673660000|2021-09-03 12:54:20|832.1|831.8|832.1|831.8|832.1|832|832.1|831.8|0
1630673670000|2021-09-03 12:54:30|832.2|831.9|832.1|831.8|832.6|832.1|832|831.7|0
1630673680000|2021-09-03 12:54:40|832.3|831.9|832.3|831.8|832.8|832.5|832.1|831.8|0
1630673690000|2021-09-03 12:54:50|832.2||832.2||832.2||832.1||0
1630673700000|2021-09-03 12:55:00|832.1|831.9|832.3|831.8|832.3|832|832.1|831.8|0
1630673710000|2021-09-03 12:55:10|832.2|831.9|832.2|831.9|832.2|831.9|832.2|831.9|0
1630673730000|2021-09-03 12:55:30|832.3||832.2||832.3||832.2||0
1630673760000|2021-09-03 12:56:00|832.4|832|832.3|831.9|832.5|832.2|832.3|831.9|0
1630673770000|2021-09-03 12:56:10||832||831.9||832||831.9|0
1630673790000|2021-09-03 12:56:30|832.4|832|833|832.5|833.1|832.5|832.4|832|0
1630673840000|2021-09-03 12:57:20|833.1|832.6|833.3|832.9|833.4|833|833.1|832.6|0
1630673860000|2021-09-03 12:57:40||833||832.9||833||832.9|0
1630673870000|2021-09-03 12:57:50|833.2|833|833.1|832.9|833.2|833|833.1|832.9|0
1630673880000|2021-09-03 12:58:00|833.3|833|833.4|833.1|833.4|833.1|833.3|833|0
1630673890000|2021-09-03 12:58:10|833.5|833.2|833.7|833.4|833.9|833.4|833.5|833.2|0
1630673900000|2021-09-03 12:58:20|833.8||833.8||833.8||833.8||0
1630673910000|2021-09-03 12:58:30|833.9|833.5|834|833.6|834|833.7|833.9|833.5|0
1630673920000|2021-09-03 12:58:40||833.7||833.7||833.7||833.7|0
1630673950000|2021-09-03 12:59:10|834.2|833.8|834.4|833.9|834.5|833.9|834.2|833.8|0
1630673970000|2021-09-03 12:59:30|834.3||834.3||834.3||834.3||0
1630673980000|2021-09-03 12:59:40|834.2|833.7|833.9|833.5|834.2|833.7|833.7|833.3|0
1630673990000|2021-09-03 12:59:50|833.8|833.4|834.2|833.9|834.3|834.2|833.7|833.3|0
1630674000000|2021-09-03 13:00:00|834.1|833.8|834.1|833.8|834.1|833.9|834|833.8|0
1630674010000|2021-09-03 13:00:10|834.2|833.9|834.2|833.8|834.2|833.9|834.1|833.8|0
1630674040000|2021-09-03 13:00:40|834.3|833.9|834.2|833.8|834.6|834.2|834.2|833.8|0
1630674050000|2021-09-03 13:00:50|834.3|833.9|834.3|833.9|834.3|833.9|834.3|833.9|0
1630674060000|2021-09-03 13:01:00|834.2|834|834.3|833.9|834.3|834|834.2|833.9|0
1630674070000|2021-09-03 13:01:10|834.5|834|834.5|834.1|835|834.7|834.3|833.9|0
1630674080000|2021-09-03 13:01:20|834.4||834.3||834.4||834.3||0
1630674090000|2021-09-03 13:01:30|834.5|834.2|834.6|834.2|834.6|834.2|834.5|834.2|0
1630674110000|2021-09-03 13:01:50|834.7|834.3|834.9|834.5|835.4|835.1|834.7|834.3|0
1630674120000|2021-09-03 13:02:00|834.8|834.4|834|833.5|835.1|834.6|834|833.5|0
1630674130000|2021-09-03 13:02:10||833.4||833.4||833.4||833.4|0
1630674150000|2021-09-03 13:02:30|833.9||833.8||833.9||833.8||0
1630674160000|2021-09-03 13:02:40|833.9||833.8||833.9||833.8||0
1630674170000|2021-09-03 13:02:50|833.9||833.8||833.9||833.8||0
1630674190000|2021-09-03 13:03:10|833.7||833.7||833.7||833.7||0
1630674200000|2021-09-03 13:03:20|833.8||833.8||833.8||833.8||0
1630674210000|2021-09-03 13:03:30|833.7|833.2|833.8|833.4|833.9|833.6|833.4|832.8|0
1630674220000|2021-09-03 13:03:40|833.9||833.9||833.9||833.9||0
1630674230000|2021-09-03 13:03:50|833.8||833.9||833.9||833.8||0
1630674250000|2021-09-03 13:04:10|834|833.5|834.3|833.8|834.3|834|834|833.5|0
1630674270000|2021-09-03 13:04:30|834.2|833.9|834.1|833.8|834.2|833.9|834|833.8|0
1630674280000|2021-09-03 13:04:40|834|833.9|834|833.9|834.1|833.9|834|833.9|0
1630674290000|2021-09-03 13:04:50|834.2|833.8|834.3|834|834.3|834|834.2|833.8|0
1630674300000|2021-09-03 13:05:00|834.2||834.2||834.2||834.2||0
1630674340000|2021-09-03 13:05:40|834.3|834.1|834.5|834.1|834.6|834.2|834.2|834.1|0
1630674350000|2021-09-03 13:05:50|834.4|834|834.4|834|834.4|834|834.3|834|0
1630674360000|2021-09-03 13:06:00|834.5|834.1|834.5|834.1|834.5|834.1|834.5|834.1|0
1630674370000|2021-09-03 13:06:10|834.6||834.6||834.6||834.6||0
1630674390000|2021-09-03 13:06:30|834.5|834.2|834.8|834.5|835|834.6|834.5|834.2|0
1630674400000|2021-09-03 13:06:40|834.9|834.4|834.7|834.4|834.9|834.4|834.7|834.4|0
1630674410000|2021-09-03 13:06:50|834.8||834.8||834.8||834.8||0
1630674420000|2021-09-03 13:07:00|834.9|834.5|834.7|834.4|835|834.5|834.7|834.4|0
1630674430000|2021-09-03 13:07:10|834.6|834.5|834.7|834.5|834.7|834.5|834.6|834.5|0
1630674450000|2021-09-03 13:07:30|834.6|834.4|834.7|834.3|834.7|834.4|834.4|834.2|0
1630674480000|2021-09-03 13:08:00||834.4||834.4||834.4||834.4|0
1630674490000|2021-09-03 13:08:10||834.5||834.5||834.5||834.5|0
1630674500000|2021-09-03 13:08:20|834.8|834.6|834.9|834.8|835.3|834.9|834.8|834.6|0
1630674520000|2021-09-03 13:08:40|835||835||835||835||0
1630674530000|2021-09-03 13:08:50|835.1|834.9|835.9|835.6|836.3|835.6|835.1|834.8|0
1630674540000|2021-09-03 13:09:00|836.1||836.4||836.6||836.1||0
1630674560000|2021-09-03 13:09:20|836.3||836.1||836.3||836.1||0
1630674580000|2021-09-03 13:09:40|836.2||836.2||836.2||836.2||0
1630674590000|2021-09-03 13:09:50|836.1||836.1||836.1||836.1||0
1630674600000|2021-09-03 13:10:00|836.2||836.2||836.2||836.2||0
1630674610000|2021-09-03 13:10:10|836.1||836||836.1||836||0
1630674620000|2021-09-03 13:10:20|835.9|835.5|835.9|835.6|835.9|835.6|835.7|835.5|0
1630674630000|2021-09-03 13:10:30|835.8|835.5|835.7|835.4|835.8|835.6|835.6|835.4|0
1630674650000|2021-09-03 13:10:50|835.6|835.5|835.8|835.5|835.8|835.5|835.6|835.4|0
1630674660000|2021-09-03 13:11:00||835.4||835.5||835.5||835.4|0
1630674670000|2021-09-03 13:11:10|835.9|835.6|835.8|835.5|836.1|835.8|835.7|835.5|0
1630674680000|2021-09-03 13:11:20|835.9|835.4|835.9|835.4|835.9|835.4|835.5|835.4|0
1630674700000|2021-09-03 13:11:40|835.7|835.5|835.7|835.5|835.7|835.5|835.7|835.5|0
1630674710000|2021-09-03 13:11:50|835.8|835.6|836|835.6|836.1|835.7|835.8|835.6|0
1630674740000|2021-09-03 13:12:20|835.9|835.7|836|835.7|836|835.7|835.9|835.7|0
1630674790000|2021-09-03 13:13:10|835.9|835.6|835.9|835.6|835.9|835.6|835.8|835.6|0
1630674820000|2021-09-03 13:13:40|835.8||835.8||835.8||835.8||0
1630674830000|2021-09-03 13:13:50|835.7|835.5|835.7|835.5|835.8|835.5|835.7|835.5|0
1630674850000|2021-09-03 13:14:10|835.6|835.4|835.7|835.5|835.7|835.5|835.6|835.1|0
1630674860000|2021-09-03 13:14:20|835.8|835.6|836|835.6|836.3|836.1|835.8|835.5|0
1630674880000|2021-09-03 13:14:40|835.6|835.5|835.9|835.6|835.9|835.6|835.6|835.4|0
1630674890000|2021-09-03 13:14:50|836|835.7|836|835.7|836|835.8|836|835.6|0
1630674900000|2021-09-03 13:15:00|836.1|835.8|836.9|836.5|836.9|836.5|836.1|835.8|0
1630674910000|2021-09-03 13:15:10|837|836.6|837.7|837.3|837.8|837.3|837|836.6|0
1630674920000|2021-09-03 13:15:20|837.3|837.2|837.3|837|837.3|837.2|837.2|836.8|0
1630674930000|2021-09-03 13:15:30|837.2|836.9|837|836.6|837.2|836.9|837|836.6|0
1630674940000|2021-09-03 13:15:40|837.1|836.7|837.4|837.1|837.6|837.3|837|836.6|0
1630674950000|2021-09-03 13:15:50|837.3|837|836.7|836.5|837.3|837|836.7|836.5|0
1630674960000|2021-09-03 13:16:00|836.6|836.3|836.3|835.8|836.6|836.3|836.2|835.7|0
1630674990000|2021-09-03 13:16:30|836.4|835.9|836.7|836.3|836.8|836.4|836.3|835.9|0
1630675000000|2021-09-03 13:16:40|836.6|836.1|836.2|835.8|836.6|836.1|836.2|835.8|0
1630675010000|2021-09-03 13:16:50||835.7||835.8||835.8||835.7|0
1630675040000|2021-09-03 13:17:20|835.8|835.7|835.7|835.2|835.8|835.7|835.7|835.2|0
1630675090000|2021-09-03 13:18:10|835.6|835|835.3|835|835.6|835|835.2|835|0
1630675100000|2021-09-03 13:18:20|835.4|835.1|835.4|835.2|835.5|835.3|835.4|835.1|0
1630675110000|2021-09-03 13:18:30|835.5|835.1|835.5|835.1|835.5|835.1|835.5|835|0
1630675150000|2021-09-03 13:19:10|835.3|835|835.2|835.1|835.6|835.1|835.1|834.8|0
1630675160000|2021-09-03 13:19:20|835.3|834.9|835.4|835|835.4|835|835.2|834.8|0
1630675170000|2021-09-03 13:19:30|835.3||835.4||835.4||835.3||0
1630675180000|2021-09-03 13:19:40|835.3|834.9|834.9|834.4|835.3|834.9|834.9|834.4|0
1630675190000|2021-09-03 13:19:50|834.8|834.3|834.9|834.4|834.9|834.4|834.6|834|0
1630675200000|2021-09-03 13:20:00|834.8|834.3|834.6|834.3|834.8|834.3|834.6|834.3|0
1630675210000|2021-09-03 13:20:10|834.5|834.1|834.4|833.8|834.5|834.1|834.4|833.8|0
1630675220000|2021-09-03 13:20:20|834.3|833.7|834.1|833.5|834.3|833.7|834.1|833.5|0
1630675230000|2021-09-03 13:20:30|834|833.4|833.9|833.4|834|833.4|833.9|833.3|0
1630675240000|2021-09-03 13:20:40|834||833.9||834||833.9||0
1630675250000|2021-09-03 13:20:50||833.3||833.3||833.3||833.3|0
1630675260000|2021-09-03 13:21:00||833.2||833.4||833.4||833.2|0
1630675270000|2021-09-03 13:21:10|833.7|833.3|833.3|833|833.7|833.3|832.9|832.8|0
1630675280000|2021-09-03 13:21:20|833.4|833.1|833.4|833|833.4|833.1|833.3|833|0
1630675290000|2021-09-03 13:21:30|833.3|832.9|832.9|832.5|833.3|832.9|832.9|832.5|0
1630675300000|2021-09-03 13:21:40|832.8|832.4|832.6|832.3|833|832.6|832.6|832.2|0
1630675310000|2021-09-03 13:21:50||832.2||832.2||832.2||832.2|0
1630675320000|2021-09-03 13:22:00||832.3||832.3||832.3||832.3|0
1630675330000|2021-09-03 13:22:10|832.7|832.4|832.8|832.4|832.8|832.4|832.7|832.3|0
1630675340000|2021-09-03 13:22:20|832.9|832.3|832.5|832.1|832.9|832.4|832.2|832|0
1630675350000|2021-09-03 13:22:30|832.4|832|832.2|832|832.6|832.1|832.2|832|0
1630675380000|2021-09-03 13:23:00|832.3|832.1|832.9|832.5|833|832.5|832.3|832|0
1630675390000|2021-09-03 13:23:10|832.8|832.4|832.9|832.3|832.9|832.4|832.8|832.3|0
1630675400000|2021-09-03 13:23:20|832.8|832.4|833.2|832.9|833.2|832.9|832.8|832.4|0
1630675410000|2021-09-03 13:23:30|833.1|832.8|833.2|832.7|833.3|832.8|832.8|832.6|0
1630675420000|2021-09-03 13:23:40|833.3||833.3||833.3||833.3||0
1630675440000|2021-09-03 13:24:00|833.5|832.8|833.2|833|833.8|833|833.1|832.7|0
1630675450000|2021-09-03 13:24:10|833.3||833.4||833.4||833.2||0
1630675470000|2021-09-03 13:24:30|833.3|832.8|833.2|832.8|833.3|832.8|833.1|832.6|0
1630675480000|2021-09-03 13:24:40|833.1|832.7|833.2|832.7|833.2|832.7|833.1|832.7|0
1630675490000|2021-09-03 13:24:50||832.6||832.8||832.8||832.6|0
1630675500000|2021-09-03 13:25:00|833.3|832.9|832.8|832.2|833.7|833.4|832.8|832.2|0
1630675510000|2021-09-03 13:25:10|832.7|832.6|832.6|832.1|832.7|832.6|832.5|832|0
1630675520000|2021-09-03 13:25:20||832.2||832.3||832.3||832.2|0
1630675530000|2021-09-03 13:25:30|832.5|832.2|832.5|832.1|832.5|832.2|832.5|832.1|0
1630675540000|2021-09-03 13:25:40|832.6|832.2|832.4|832.1|832.6|832.2|832.4|832.1|0
1630675550000|2021-09-03 13:25:50|832.5||832.5||832.6||832.5||0
1630675560000|2021-09-03 13:26:00|832.4|832|832.4|832|832.4|832.1|832.3|832|0
1630675570000|2021-09-03 13:26:10|832.3|832.1|832.3|832|832.4|832.1|832.1|832|0
1630675580000|2021-09-03 13:26:20|832.4|831.9|832.3|831.9|832.4|832|832.3|831.8|0
1630675590000|2021-09-03 13:26:30||832||832||832||831.9|0
1630675600000|2021-09-03 13:26:40|832.4|832.1|832.3|831.9|832.4|832.2|832.3|831.9|0
1630675610000|2021-09-03 13:26:50||832||831.9||832||831.9|0
1630675620000|2021-09-03 13:27:00|832.2|832.1|832|831.6|832.2|832.1|831.8|831.5|0
1630675630000|2021-09-03 13:27:10|832.1|831.7|832.2|831.8|832.2|831.8|832.1|831.7|0
1630675640000|2021-09-03 13:27:20||831.7||831.7||831.7||831.7|0
1630675650000|2021-09-03 13:27:30|832.1|831.6|832.2|831.7|832.2|831.7|832.1|831.6|0
1630675670000|2021-09-03 13:27:50|832.3|831.8|832.9|832.4|832.9|832.4|832.3|831.8|0
1630675680000|2021-09-03 13:28:00||832.3||832.3||832.3||832.3|0
1630675690000|2021-09-03 13:28:10|833|832.4|832.6|832.2|833.1|832.6|832.5|832.2|0
1630675700000|2021-09-03 13:28:20|832.8|832.3|832.9|832.3|832.9|832.3|832.8|832.3|0
1630675710000|2021-09-03 13:28:30|832.8|832.4|832.8|832.3|832.9|832.4|832.8|832.2|0
1630675730000|2021-09-03 13:28:50|832.7|832.1|832.8|832.3|832.8|832.3|832.5|832.1|0
1630675740000|2021-09-03 13:29:00|832.7||832.8||832.8||832.7||0
1630675750000|2021-09-03 13:29:10|832.7|832.2|832.3|831.8|832.7|832.2|832.1|831.8|0
1630675770000|2021-09-03 13:29:30|832.2|831.7|831.6|831.1|832.2|831.7|831.6|831.1|0
1630675780000|2021-09-03 13:29:40|831.8|831.3|831.7|831.3|831.8|831.3|831.7|831.3|0
1630675790000|2021-09-03 13:29:50|831.8|831.4|831.7|831.3|831.9|831.4|831.6|831.3|0
1630675800000|2021-09-03 13:30:00|831.9|831.5|832.3|831.8|832.5|832|831.7|831.3|0
1630675810000|2021-09-03 13:30:10|832.2|831.9|831.8|831.3|832.2|831.9|831.8|831.3|0
1630675830000|2021-09-03 13:30:30|832|831.4|832.8|832.2|833.1|832.5|831.9|831.4|0
1630675840000|2021-09-03 13:30:40|832.7|832.1|832.7|832.4|833|832.4|832.5|831.9|0
1630675850000|2021-09-03 13:30:50|832.6|832.3|832.6|832.1|832.6|832.3|832.5|832|0
1630675860000|2021-09-03 13:31:00|832.7|832.2|832.8|832.3|833|832.5|832.7|832.2|0
1630675870000|2021-09-03 13:31:10|833|832.5|832.6|832.2|833|832.5|832.5|832.2|0
1630675880000|2021-09-03 13:31:20|832.5|832|832.4|831.9|832.6|832.1|832.3|831.9|0
1630675890000|2021-09-03 13:31:30|832.3|831.8|832|831.6|832.3|831.8|831.8|831.6|0
1630675900000|2021-09-03 13:31:40|831.9|831.7|832|831.8|832|831.8|831.9|831.7|0
1630675910000|2021-09-03 13:31:50|832.2|831.9|832.9|832.4|833|832.4|831.9|831.8|0
1630675930000|2021-09-03 13:32:10|832.8|832.3|832.4|832|832.8|832.3|832.4|832|0
1630675940000|2021-09-03 13:32:20|832.3|831.8|832.1|831.5|832.3|831.8|832.1|831.5|0
1630675950000|2021-09-03 13:32:30||831.4||831.5||831.5||831.4|0
1630675960000|2021-09-03 13:32:40|832|832|831.9|831.6|832|832|831.9|831.5|0
1630675970000|2021-09-03 13:32:50|831.8|831.5|831.9|831.6|831.9|831.6|831.8|831.5|0
1630675990000|2021-09-03 13:33:10|832.1|831.7|831.9|831.5|832.4|832|831.7|831.5|0
1630676000000|2021-09-03 13:33:20|831.8|831.4|831.9|831.4|831.9|831.4|831.6|831|0
1630676020000|2021-09-03 13:33:40|831.8|831.5|831.8|831.5|831.8|831.6|831.7|831.4|0
1630676030000|2021-09-03 13:33:50|831.7|831.4|831.4|831.1|831.7|831.6|831.3|831|0
1630676040000|2021-09-03 13:34:00|831.6|831|831.8|831.4|831.8|831.4|831.6|831|0
1630676050000|2021-09-03 13:34:10|831.9|831.5|832.4|831.7|832.4|831.8|831.8|831.5|0
1630676060000|2021-09-03 13:34:20|832.5|831.8|833.1|832.5|833.2|832.6|832.5|831.8|0
1630676070000|2021-09-03 13:34:30|832.9|832.4|832.7|832.3|832.9|832.4|832.6|832.1|0
1630676080000|2021-09-03 13:34:40|832.6|832.1|832.6|832.2|832.7|832.2|832.4|832.1|0
1630676090000|2021-09-03 13:34:50|832.7|832.3|832.8|832.2|832.8|832.3|832.7|832.1|0
1630676100000|2021-09-03 13:35:00|832.7|832.3|832.7|832.3|832.8|832.3|832.6|832.3|0
1630676110000|2021-09-03 13:35:10|832.6|832.2|832.2|831.7|832.6|832.2|832.2|831.7|0
1630676130000|2021-09-03 13:35:30|832.1|831.8|832.8|832.4|832.8|832.4|832|831.7|0
1630676140000|2021-09-03 13:35:40|832.7|832.3|832.7|832.3|832.7|832.3|832.7|832.3|0
1630676150000|2021-09-03 13:35:50|832.8||832.7||832.8||832.6||0
1630676160000|2021-09-03 13:36:00|832.6|832.1|832.7|832.3|832.7|832.4|832.4|831.8|0
1630676170000|2021-09-03 13:36:10|832.6||832.7||832.7||832.6||0
1630676180000|2021-09-03 13:36:20|832.6||832.6||832.7||832.6||0
1630676200000|2021-09-03 13:36:40|832.5|832|832.2|831.7|832.5|832|832|831.7|0
1630676210000|2021-09-03 13:36:50||831.8||831.8||831.8||831.8|0
1630676220000|2021-09-03 13:37:00|832.1|831.7|831.6|831.1|832.1|831.7|831.6|831|0
1630676230000|2021-09-03 13:37:10|831.8|831.2|832|831.3|832.1|831.3|831.7|831.2|0
1630676240000|2021-09-03 13:37:20|831.9|831.4|832|831.5|832|831.5|831.9|831.4|0
1630676250000|2021-09-03 13:37:30|832.1|831.6|832.4|831.9|832.6|831.9|832.1|831.6|0
1630676260000|2021-09-03 13:37:40|832.3|831.8|831.8|831.3|832.3|831.8|831.5|831|0
1630676270000|2021-09-03 13:37:50|831.7||831.6||831.8||831.6||0
1630676280000|2021-09-03 13:38:00|831.5|831.1|831.5|831|831.5|831.1|831.3|831|0
1630676290000|2021-09-03 13:38:10|831.6|831.1|831.5|831|831.6|831.1|831.5|831|0
1630676300000|2021-09-03 13:38:20||831.1||831.1||831.1||831.1|0
1630676310000|2021-09-03 13:38:30|831.6|831.2|831.7|831.2|831.8|831.6|831.6|831.1|0
1630676320000|2021-09-03 13:38:40|831.6|831.1|831.7|831.2|831.7|831.2|831.4|831.1|0
1630676330000|2021-09-03 13:38:50|831.6|831.1|831.2|830.7|831.6|831.1|831.2|830.7|0
1630676340000|2021-09-03 13:39:00|831.1||831.2||831.2||831||0
1630676360000|2021-09-03 13:39:20|831.1|830.8|831.1|830.7|831.2|830.8|831.1|830.7|0
1630676370000|2021-09-03 13:39:30|831.2|830.8|831.2|830.8|831.2|830.8|831.2|830.7|0
1630676380000|2021-09-03 13:39:40|831.1|830.7|831.2|830.7|831.2|830.7|831.1|830.7|0
1630676390000|2021-09-03 13:39:50|831.1||830.9||831.1||830.8||0
1630676400000|2021-09-03 13:40:00|831||831||831||830.8||0
1630676430000|2021-09-03 13:40:30|831.1|830.8|831.3|831.2|831.6|831.2|831.1|830.8|0
1630676440000|2021-09-03 13:40:40|831.5|831.3|831.6|831.2|831.7|831.3|831.5|831.2|0
1630676450000|2021-09-03 13:40:50|831.7|831.3|832.1|831.6|832.1|831.6|831.7|831.3|0
1630676460000|2021-09-03 13:41:00|832.2|831.7|832.4|832|832.4|832|832.2|831.7|0
1630676470000|2021-09-03 13:41:10|832.5|832.1|832.9|832.4|833|832.4|832.5|832.1|0
1630676490000|2021-09-03 13:41:30|832.8|832.3|831.7|831.1|832.8|832.4|831.7|831|0
1630676500000|2021-09-03 13:41:40|831.6|831|831.5|830.8|831.6|831|831.5|830.8|0
1630676510000|2021-09-03 13:41:50|831.4|830.7|831.4|831.1|831.4|831.1|831.2|830.7|0
1630676520000|2021-09-03 13:42:00|831.3|831|831.4|831|831.4|831|831.3|830.9|0
1630676530000|2021-09-03 13:42:10|831.5|831.1|831.6|831|832|831.5|831.5|830.9|0
1630676540000|2021-09-03 13:42:20|831.7|831.1|831.8|831.2|831.8|831.2|831.7|831.1|0
1630676570000|2021-09-03 13:42:50||831.3||831.3||831.3||831.3|0
1630676580000|2021-09-03 13:43:00|831.9|831.4|831.8|831.3|832.2|831.7|831.8|831.3|0
1630676590000|2021-09-03 13:43:10|831.9|831.5|831.8|831.5|831.9|831.5|831.8|831.5|0
1630676600000|2021-09-03 13:43:20|831.9|831.6|831.9|831.5|831.9|831.7|831.9|831.5|0
1630676620000|2021-09-03 13:43:40|831.8||831.9||831.9||831.8||0
1630676630000|2021-09-03 13:43:50|831.7|831.3|831.1|830.7|831.7|831.3|831.1|830.7|0
1630676640000|2021-09-03 13:44:00|831.2|830.8|831.2|830.8|831.2|831|831.2|830.7|0
1630676650000|2021-09-03 13:44:10|831.3|831|831.7|831.3|832.1|831.4|831.3|831|0
1630676680000|2021-09-03 13:44:40|831.6|831.4|831.6|831.4|831.6|831.4|831.6|831.3|0
1630676690000|2021-09-03 13:44:50|831.5|831.3|831.5|831.3|831.5|831.3|831.5|831.3|0
1630676700000|2021-09-03 13:45:00|831.4|831.1|831.3|830.8|831.4|831.1|831.3|830.8|0
1630676710000|2021-09-03 13:45:10|831.2||831.2||831.2||831.2||0
1630676720000|2021-09-03 13:45:20|831.1|830.7|831.3|830.8|831.3|831|831|830.7|0
1630676730000|2021-09-03 13:45:30|831.2|830.7|831.3|830.8|831.3|830.8|831.2|830.7|0
1630676740000|2021-09-03 13:45:40|831.2|830.7|831.3|830.8|831.3|830.8|831.2|830.7|0
1630676770000|2021-09-03 13:46:10|831.4|830.9|831.3|831.1|831.4|831.1|831.3|830.9|0
1630676790000|2021-09-03 13:46:30|831.2|831|831.2|831|831.2|831.1|831.2|831|0
1630676800000|2021-09-03 13:46:40|831.1||831.1||831.1||831.1||0
1630676820000|2021-09-03 13:47:00|831|830.9|831.2|830.7|831.2|830.9|830.7|830.2|0
1630676830000|2021-09-03 13:47:10|831.3||831.2||831.3||831.2||0
1630676850000|2021-09-03 13:47:30|831.3|830.8|831.8|831.2|831.9|831.4|831.3|830.8|0
1630676860000|2021-09-03 13:47:40|832|831.3|832.1|831.7|832.4|831.9|832|831.3|0
1630676870000|2021-09-03 13:47:50|832|831.5|831.6|831.3|832|831.5|831.6|831.2|0
1630676880000|2021-09-03 13:48:00||831.4||831.4||831.4||831.4|0
1630676890000|2021-09-03 13:48:10|831.7|831.5|831.8|831.7|832.1|831.7|831.7|831.4|0
1630676900000|2021-09-03 13:48:20|832.1|832|832.1|831.7|832.1|832|832.1|831.7|0
1630676910000|2021-09-03 13:48:30||831.6||831.7||831.7||831.6|0
1630676930000|2021-09-03 13:48:50|832|831.8|832.7|832.2|832.7|832.2|832|831.7|0
1630676940000|2021-09-03 13:49:00|832.8||832.8||832.8||832.8||0
1630676950000|2021-09-03 13:49:10|832.7||832.8||832.8||832.7||0
1630676960000|2021-09-03 13:49:20|832.9|832.3|832.9|832.4|833.4|832.9|832.8|832.3|0
1630676970000|2021-09-03 13:49:30|832.8|832.3|832.9|832.2|832.9|832.3|832.8|832.2|0
1630676980000|2021-09-03 13:49:40|832.7|832.4|832.7|832.2|832.7|832.5|832.6|832.2|0
1630676990000|2021-09-03 13:49:50|832.8|832.3|833.4|832.8|833.5|832.8|832.8|832.3|0
1630677000000|2021-09-03 13:50:00|833.3|832.7|833.2|832.8|833.4|832.9|833.2|832.7|0
1630677010000|2021-09-03 13:50:10|833.3||833.1||833.3||833.1||0
1630677020000|2021-09-03 13:50:20|833|832.6|832.7|832.2|833|832.7|832.7|832.2|0
1630677030000|2021-09-03 13:50:30|832.8|832.3|833.4|832.7|833.4|832.7|832.8|832.3|0
1630677040000|2021-09-03 13:50:40|833.3|832.8|833.7|833.1|833.8|833.4|833.2|832.8|0
1630677050000|2021-09-03 13:50:50|833.6|833|833|832.8|833.6|833|833|832.8|0
1630677060000|2021-09-03 13:51:00|833.1|832.6|833|832.8|833.1|832.8|832.9|832.5|0
1630677070000|2021-09-03 13:51:10||832.6||832.5||832.6||832.5|0
1630677100000|2021-09-03 13:51:40|832.9|832.4|832.4|832.1|832.9|832.4|832.3|831.9|0
1630677110000|2021-09-03 13:51:50|832.5|832.2|832.4|832.1|832.5|832.2|832.4|832.1|0
1630677120000|2021-09-03 13:52:00|832.3|832.2|832.4|832.1|832.4|832.2|832.3|832.1|0
1630677130000|2021-09-03 13:52:10|832.5|832.2|832.4|832.3|832.8|832.4|832.4|832.2|0
1630677140000|2021-09-03 13:52:20|832.3|832.1|832.4|832.1|832.4|832.1|832.3|832.1|0
1630677150000|2021-09-03 13:52:30|832.3|831.9|832.1|831.9|832.3|832.1|832.1|831.9|0
1630677160000|2021-09-03 13:52:40|832.2|831.8|831.8|831.2|832.2|831.8|831.8|831.2|0
1630677170000|2021-09-03 13:52:50|831.7|831.3|831.8|831.5|831.8|831.5|831.6|831.3|0
1630677180000|2021-09-03 13:53:00|831.7|831.4|832.3|831.8|832.3|831.9|831.7|831.3|0
1630677190000|2021-09-03 13:53:10|832.4|831.9|832.7|832.2|832.9|832.3|832.4|831.9|0
1630677200000|2021-09-03 13:53:20||832.3||832.2||832.3||832.2|0
1630677210000|2021-09-03 13:53:30||832.3||832.3||832.3||832.3|0
1630677220000|2021-09-03 13:53:40|832.6|832.2|832.6|832.2|832.6|832.3|832.6|832.2|0
1630677230000|2021-09-03 13:53:50|832.5||832.5||832.5||832.5||0
1630677240000|2021-09-03 13:54:00|832.4|832|832.2|831.6|832.4|832|832|831.4|0
1630677250000|2021-09-03 13:54:10|832.3|831.7|832.7|832.1|832.9|832.4|832.3|831.7|0
1630677270000|2021-09-03 13:54:30|832.6|832|832.2|831.6|832.6|832|832|831.6|0
1630677280000|2021-09-03 13:54:40|832.4||832.2||832.4||832.2||0
1630677300000|2021-09-03 13:55:00|832|831.5|831.9|831.5|832|831.6|831.7|831.5|0
1630677310000|2021-09-03 13:55:10|832|831.6|832|831.6|832|831.7|832|831.6|0
1630677320000|2021-09-03 13:55:20|831.9||832||832||831.9||0
1630677330000|2021-09-03 13:55:30|831.9||832||832||831.9||0
1630677340000|2021-09-03 13:55:40|831.9||832||832||831.9||0
1630677350000|2021-09-03 13:55:50|832.1|831.7|832.4|832.1|832.5|832.1|832|831.7|0
1630677370000|2021-09-03 13:56:10|832.5|832.2|831.8|831.3|832.6|832.2|831.8|831.2|0
1630677380000|2021-09-03 13:56:20||831.2||831.2||831.2||831.2|0
1630677390000|2021-09-03 13:56:30|831.9|831.3|831.9|831.7|831.9|831.7|831.9|831.3|0
1630677400000|2021-09-03 13:56:40|831.8||831.9||831.9||831.8||0
1630677410000|2021-09-03 13:56:50|832.1|831.8|832.2|831.8|832.3|831.9|832|831.7|0
1630677420000|2021-09-03 13:57:00||831.9||831.7||832.1||831.7|0
1630677430000|2021-09-03 13:57:10|832.1|831.8|832.2|831.7|832.2|831.8|832.1|831.7|0
1630677440000|2021-09-03 13:57:20|832.1|831.5|831.7|831.1|832.1|831.5|831.6|831.1|0
1630677450000|2021-09-03 13:57:30||831.2||831.2||831.2||831.2|0
1630677460000|2021-09-03 13:57:40||831.3||831.3||831.3||831.3|0
1630677470000|2021-09-03 13:57:50|831.6|831.2|832.1|831.5|832.1|831.6|831.4|830.9|0
1630677480000|2021-09-03 13:58:00||831.6||831.6||831.6||831.6|0
1630677530000|2021-09-03 13:58:50|832|831.7|832|831.7|832.1|831.7|832|831.6|0
1630677550000|2021-09-03 13:59:10|831.9|831.6|831.6|831.1|831.9|831.6|831.6|831.1|0
1630677560000|2021-09-03 13:59:20|831.7|831.2|831.6|831.4|831.7|831.4|831.6|831.2|0
1630677570000|2021-09-03 13:59:30|831.7|831.3|831.9|831.4|831.9|831.5|831.7|831.3|0
1630677580000|2021-09-03 13:59:40|831.8|831.5|831.8|831.5|831.8|831.5|831.8|831.5|0
1630677600000|2021-09-03 14:00:00|831.6|831.4|831.8|831.5|831.8|831.5|831.6|831.2|0
1630677640000|2021-09-03 14:00:40|831.7|831.2|831.7|831.2|831.8|831.2|831.7|831.2|0
1630677650000|2021-09-03 14:00:50|831.6|831.1|831.5|831.1|831.6|831.2|831.5|831.1|0
1630677660000|2021-09-03 14:01:00|831.4|831|831.3|830.9|831.4|831|831.2|830.5|0
1630677670000|2021-09-03 14:01:10|831.5||831.5||831.5||831.5||0
1630677680000|2021-09-03 14:01:20|831.4||831.3||831.4||831.3||0
1630677700000|2021-09-03 14:01:40|831.2|830.8|831.3|830.9|831.4|830.9|831.1|830.6|0
1630677720000|2021-09-03 14:02:00|831.2|830.8|830.9|830.5|831.2|830.8|830.8|830.3|0
1630677730000|2021-09-03 14:02:10|830.8|830.4|830.8|830.4|830.9|830.7|830.8|830.3|0
1630677740000|2021-09-03 14:02:20|830.9|830.5|831.3|830.9|831.3|830.9|830.9|830.5|0
1630677750000|2021-09-03 14:02:30||830.8||830.9||830.9||830.8|0
1630677760000|2021-09-03 14:02:40|831.5|831|831.3|830.8|831.7|831.2|831.1|830.6|0
1630677780000|2021-09-03 14:03:00||830.7||830.9||830.9||830.7|0
1630677790000|2021-09-03 14:03:10|831.4|831|831.4|831.1|831.4|831.1|831.4|831|0
1630677800000|2021-09-03 14:03:20||831.2||831.2||831.2||831.2|0
1630677810000|2021-09-03 14:03:30|831.3|831.1|831.4|831|831.4|831.3|831.3|830.8|0
1630677820000|2021-09-03 14:03:40|831.5|831.1|831.4|831.1|831.9|831.4|831.4|831.1|0
1630677830000|2021-09-03 14:03:50|831.7|831.2|832.1|831.4|832.1|831.6|831.4|831.2|0
1630677840000|2021-09-03 14:04:00|832|831.3|831.8|831.1|832|831.3|831.8|831.1|0
1630677850000|2021-09-03 14:04:10|831.6|831|831.2|830.7|831.6|831.2|831.1|830.7|0
1630677860000|2021-09-03 14:04:20|831.1|830.8|831.1|830.8|831.1|830.8|831.1|830.6|0
1630677890000|2021-09-03 14:04:50|831.2|830.9|831.1|830.8|831.5|831.2|831|830.8|0
1630677900000|2021-09-03 14:05:00||830.7||830.8||830.9||830.7|0
1630677910000|2021-09-03 14:05:10|831.2|831|831.3|831|831.3|831.1|831.2|831|0
1630677920000|2021-09-03 14:05:20|831.2|831.1|831.1|830.8|831.3|831.1|831.1|830.7|0
1630677940000|2021-09-03 14:05:40|831.3||831.2||831.3||831.2||0
1630677950000|2021-09-03 14:05:50|831.3|830.9|831.2|830.9|831.6|831.2|830.9|830.8|0
1630677960000|2021-09-03 14:06:00|830.9|830.8|830.8|830.4|831.2|830.9|830.8|830.4|0
1630677970000|2021-09-03 14:06:10|830.7|830.5|831.2|830.9|831.2|831|830.7|830.5|0
1630677980000|2021-09-03 14:06:20|831.1|830.8|830.8|830.6|831.1|830.8|830.8|830.5|0
1630678000000|2021-09-03 14:06:40|830.7|830.5|830.6|830.5|830.7|830.5|830.6|830.5|0
1630678010000|2021-09-03 14:06:50|830.5|830.4|830.5|830.4|830.6|830.4|830.5|830.4|0
1630678020000|2021-09-03 14:07:00|830.6|830.5|830.9|830.4|831.1|830.7|830.6|830.3|0
1630678030000|2021-09-03 14:07:10|831|830.6|831.5|831|831.6|831|831|830.6|0
1630678040000|2021-09-03 14:07:20|831.4|831.1|831.2|830.9|831.4|831.1|831.2|830.9|0
1630678060000|2021-09-03 14:07:40|831.3|831|831.2|830.9|831.4|831.1|831.2|830.9|0
1630678070000|2021-09-03 14:07:50|831.1|830.8|831.2|830.7|831.2|830.8|831|830.6|0
1630678090000|2021-09-03 14:08:10|831.1|830.6|831.1|830.7|831.1|830.7|831|830.5|0
1630678100000|2021-09-03 14:08:20|831||831||831||831||0
1630678110000|2021-09-03 14:08:30|830.9||830.9||830.9||830.9||0
1630678120000|2021-09-03 14:08:40|831|830.8|831|830.7|831|830.8|831|830.7|0
1630678130000|2021-09-03 14:08:50|830.9|830.8|830.9|830.7|830.9|830.8|830.9|830.7|0
1630678140000|2021-09-03 14:09:00|830.8|830.6|830.8|830.6|830.9|830.7|830.7|830.6|0
1630678150000|2021-09-03 14:09:10|830.9|830.7|830.9|830.6|830.9|830.8|830.9|830.6|0
1630678170000|2021-09-03 14:09:30|831.2|831.1|830.9|830.6|831.2|831.1|830.9|830.6|0
1630678180000|2021-09-03 14:09:40||830.7||830.6||830.7||830.6|0
1630678190000|2021-09-03 14:09:50|830.8|830.5|830.6|830.3|830.8|830.5|830.6|830.3|0
1630678200000|2021-09-03 14:10:00|830.8|830.4|830.7|830.4|830.9|830.4|830.7|830.4|0
1630678210000|2021-09-03 14:10:10|830.6|830.3|830.6|830.3|830.6|830.3|830.6|830.3|0
1630678230000|2021-09-03 14:10:30|830.7|830.4|830.7|830.5|830.7|830.5|830.7|830.4|0
1630678240000|2021-09-03 14:10:40|830.8|830.6|830.8|830.6|830.8|830.6|830.8|830.6|0
1630678260000|2021-09-03 14:11:00|830.9|830.8|830.9|830.6|831.1|830.8|830.8|830.6|0
1630678270000|2021-09-03 14:11:10|830.8||830.8||830.8||830.8||0
1630678280000|2021-09-03 14:11:20|830.9|830.7|830.9|830.6|830.9|830.7|830.9|830.6|0
1630678290000|2021-09-03 14:11:30|831.1|830.7|831.1|830.7|831.3|830.9|831.1|830.7|0
1630678300000|2021-09-03 14:11:40|831||831||831||831||0
1630678340000|2021-09-03 14:12:20|830.9|830.8|831|830.7|831|830.8|830.9|830.7|0
1630678350000|2021-09-03 14:12:30|831.1|830.8|832|831.8|832|831.8|831.1|830.7|0
1630678360000|2021-09-03 14:12:40|832.1|831.9|832.3|831.8|832.4|831.9|832.1|831.8|0
1630678370000|2021-09-03 14:12:50|832.2||832.3||832.3||832.2||0
1630678380000|2021-09-03 14:13:00|832.1|831.9|832|831.8|832.2|831.9|831.9|831.8|0
1630678390000|2021-09-03 14:13:10|832.3|831.9|832.7|832.2|832.8|832.2|832.3|831.9|0
1630678400000|2021-09-03 14:13:20|832.6|832.1|832.5|832|832.6|832.1|832.5|831.9|0
1630678410000|2021-09-03 14:13:30|832.6|832.2|832.3|832|832.9|832.4|832.3|832|0
1630678420000|2021-09-03 14:13:40|832.2|831.8|832|831.7|832.2|831.8|832|831.7|0
1630678430000|2021-09-03 14:13:50|831.9|831.6|832.3|831.8|832.4|832|831.7|831.4|0
1630678440000|2021-09-03 14:14:00|832.2||832.1||832.2||832.1||0
1630678450000|2021-09-03 14:14:10|832.2||832||832.2||832||0
1630678460000|2021-09-03 14:14:20|832.1||832.2||832.2||832.1||0
1630678500000|2021-09-03 14:15:00||831.9||831.8||831.9||831.8|0
1630678510000|2021-09-03 14:15:10|832.1||832.2||832.2||832.1||0
1630678520000|2021-09-03 14:15:20|832.1||832.1||832.1||832.1||0
1630678550000|2021-09-03 14:15:50||832||832||832||832|0
1630678570000|2021-09-03 14:16:10|832|831.8|832.1|831.8|832.1|831.9|832|831.8|0
1630678590000|2021-09-03 14:16:30|832.2|831.9|832.1|831.9|832.4|832.1|832.1|831.9|0
1630678640000|2021-09-03 14:17:20|832.3|832|832.1|831.9|832.4|832.1|832.1|831.9|0
1630678650000|2021-09-03 14:17:30|832|831.8|832|831.8|832|831.8|832|831.8|0
1630678700000|2021-09-03 14:18:20||831.9||831.9||831.9||831.9|0
1630678710000|2021-09-03 14:18:30|832.1|832|832.1|831.9|832.2|832.1|832.1|831.9|0
1630678720000|2021-09-03 14:18:40||832||832||832||832|0
1630678730000|2021-09-03 14:18:50|832.2|832.1|832.4|832|832.5|832.2|832.2|832|0
1630678750000|2021-09-03 14:19:10|832.3|831.9|832.2|831.9|832.3|831.9|832.1|831.9|0
1630678760000|2021-09-03 14:19:20|832.3||832.2||832.3||832.2||0
1630678770000|2021-09-03 14:19:30|832.1|831.8|832|831.8|832.1|831.8|832|831.8|0
1630678790000|2021-09-03 14:19:50|832.1|831.9|832.2|831.9|832.2|831.9|832.1|831.9|0
1630678800000|2021-09-03 14:20:00|832.3|831.8|832.5|832|832.5|832.3|832.3|831.8|0
1630678820000|2021-09-03 14:20:20|832.6|832.1|832.7|832.2|832.7|832.4|832.6|832.1|0
1630678860000|2021-09-03 14:21:00|832.6|832.1|832.3|832.2|832.6|832.2|832.3|832.1|0
1630678870000|2021-09-03 14:21:10|832.4|832.3|832.6|832.3|832.6|832.4|832.4|832.3|0
1630678890000|2021-09-03 14:21:30|832.7|832.4|832.7|832.3|832.7|832.4|832.7|832.3|0
1630678900000|2021-09-03 14:21:40||832.4||832.3||832.4||832.3|0
1630678910000|2021-09-03 14:21:50|832.6|832.2|832.3|832.2|832.6|832.2|832.3|832.2|0
1630678920000|2021-09-03 14:22:00|832.5|832.3|832.6|832.2|832.6|832.3|832.5|832.2|0
1630678950000|2021-09-03 14:22:30|832.7|832.3|832.8|832.6|833|832.7|832.7|832.3|0
1630678970000|2021-09-03 14:22:50|832.7|832.5|832.7|832.5|832.7|832.6|832.6|832.5|0
1630678980000|2021-09-03 14:23:00|832.6|832.4|832.4|832.2|832.6|832.4|832.4|832.2|0
1630678990000|2021-09-03 14:23:10|832.3|832.1|832.3|832.1|832.3|832.1|832.3|832.1|0
1630679000000|2021-09-03 14:23:20|832.2|832|832.1|832|832.2|832|832.1|832|0
1630679010000|2021-09-03 14:23:30|832.2||832.2||832.3||832.2||0
1630679030000|2021-09-03 14:23:50|832.1|831.8|832.1|831.6|832.1|831.8|832|831.5|0
1630679040000|2021-09-03 14:24:00|832|831.4|831.7|831.3|832|831.4|831.7|831.3|0
1630679060000|2021-09-03 14:24:20|831.6|831.1|831.6|831.1|831.6|831.1|831.2|830.8|0
1630679070000|2021-09-03 14:24:30|831.5|831|831.5|831.2|831.5|831.2|831.5|831|0
1630679080000|2021-09-03 14:24:40|831.7|831.3|831.7|831.3|831.7|831.4|831.5|831.2|0
1630679090000|2021-09-03 14:24:50|831.6|831.2|831.6|831.3|831.7|831.3|831.6|831.2|0
1630679100000|2021-09-03 14:25:00|831.7|831.4|831.7|831.2|831.9|831.5|831.7|831.2|0
1630679110000|2021-09-03 14:25:10|831.8|831.3|832.3|831.8|832.3|831.8|831.8|831.3|0
1630679120000|2021-09-03 14:25:20|832.2|831.7|831.9|831.6|832.2|831.8|831.8|831.6|0
1630679130000|2021-09-03 14:25:30|831.8|831.5|831.8|831.3|831.8|831.5|831.6|831.2|0
1630679140000|2021-09-03 14:25:40|831.7|831.2|831.7|831.2|831.7|831.2|831.6|831.2|0
1630679150000|2021-09-03 14:25:50|831.6||831.6||831.6||831.6||0
1630679170000|2021-09-03 14:26:10|831.7|831.3|831.7|831.3|831.7|831.3|831.7|831.3|0
1630679180000|2021-09-03 14:26:20|831.6|831.2|831.6|831.2|831.6|831.2|831.6|831.2|0
1630679210000|2021-09-03 14:26:50|831.5|831.3|831.5|831.2|831.5|831.3|831.5|831.2|0
1630679220000|2021-09-03 14:27:00|831.4|831.3|831.5|831.2|831.5|831.3|831.4|831.2|0
1630679230000|2021-09-03 14:27:10|831.4|831.1|831.3|831|831.4|831.1|831.2|830.8|0
1630679240000|2021-09-03 14:27:20|831.2|830.8|831.2|830.8|831.2|830.8|831.1|830.8|0
1630679250000|2021-09-03 14:27:30|831.1|831|831.1|830.8|831.1|831|831.1|830.8|0
1630679260000|2021-09-03 14:27:40|831.2|830.9|831.1|830.9|831.2|830.9|831.1|830.9|0
1630679270000|2021-09-03 14:27:50|831.2|831|831.3|831|831.3|831.1|831.1|830.9|0
1630679280000|2021-09-03 14:28:00|831.4|831.1|831.4|831|831.7|831.2|831.2|831|0
1630679290000|2021-09-03 14:28:10|831.3|831.1|831.4|831.1|831.4|831.1|831.3|831|0
1630679320000|2021-09-03 14:28:40|831.3|831|831.1|830.6|831.3|831|831|830.5|0
1630679330000|2021-09-03 14:28:50|831.7|830.9|831.9|831.5|831.9|831.5|831.5|830.9|0
1630679340000|2021-09-03 14:29:00||831.6||831.6||831.6||831.6|0
1630679350000|2021-09-03 14:29:10||831.5||831.5||831.5||831.5|0
1630679360000|2021-09-03 14:29:20|831.6|831.6|831.6|831.5|831.9|831.6|831.6|831.5|0
1630679370000|2021-09-03 14:29:30|831.7|831.6|831.9|831.5|832|831.6|831.6|831.5|0
1630679390000|2021-09-03 14:29:50|832|831.6|832.1|831.6|832.1|831.6|832|831.6|0
1630679400000|2021-09-03 14:30:00|832.2|831.7|831.9|831.5|832.3|831.8|831.8|831.5|0
1630679410000|2021-09-03 14:30:10|832||832||832||832||0
1630679420000|2021-09-03 14:30:20|831.9||831.9||831.9||831.9||0
1630679430000|2021-09-03 14:30:30|832|831.9|833|832.6|833|832.6|832|831.6|0
1630679440000|2021-09-03 14:30:40|833.1|832.7|833.9|833.4|834|833.4|833.1|832.7|0
1630679450000|2021-09-03 14:30:50|833.8|833.3|833|832.6|833.8|833.3|833|832.6|0
1630679460000|2021-09-03 14:31:00|832.9|832.5|833|832.6|833|832.6|832.9|832.4|0
1630679470000|2021-09-03 14:31:10|833.1|832.7|833.3|832.8|833.5|832.8|833.1|832.7|0
1630679490000|2021-09-03 14:31:30|833.2|832.7|833|832.5|833.2|832.7|833|832.5|0
1630679500000|2021-09-03 14:31:40||832.6||832.6||832.6||832.6|0
1630679510000|2021-09-03 14:31:50|832.9|832.5|832.7|832.2|832.9|832.5|832.5|832|0
1630679520000|2021-09-03 14:32:00|832.6||832.7||832.7||832.6||0
1630679620000|2021-09-03 14:33:40|832.2|832.1|832|831.6|832.2|832.1|832|831.6|0
1630679630000|2021-09-03 14:33:50|831.9|831.7|832|831.6|832|831.9|831.9|831.6|0
1630679640000|2021-09-03 14:34:00||831.7||831.7||831.7||831.7|0
1630679650000|2021-09-03 14:34:10|831.5|831.4|831.8|831.6|831.9|831.6|831.5|831.3|0
1630679660000|2021-09-03 14:34:20|831.9|831.7|832.1|831.7|832.1|831.9|831.9|831.6|0
1630679680000|2021-09-03 14:34:40|832.2|831.8|832.7|832.2|832.8|832.2|832.2|831.8|0
1630679690000|2021-09-03 14:34:50|832.6|832.1|832.6|832.1|832.6|832.1|832.6|832.1|0
1630679700000|2021-09-03 14:35:00|832.5|832|832.2|831.7|832.5|832|832.2|831.7|0
1630679720000|2021-09-03 14:35:20|832||832||832||832||0
1630679730000|2021-09-03 14:35:30|831.9||832||832||831.9||0
1630679750000|2021-09-03 14:35:50|831.9|832|832|831.7|832.1|832|831.9|831.7|0
1630679790000|2021-09-03 14:36:30|832.1||832.1||832.1||832.1||0
1630679810000|2021-09-03 14:36:50|832.3|831.8|832|831.7|832.4|832|832|831.7|0
1630679840000|2021-09-03 14:37:20|831.9|831.6|831.9|831.6|832|831.6|831.8|831.6|0
1630679850000|2021-09-03 14:37:30|832||831.9||832||831.9||0
1630679870000|2021-09-03 14:37:50|831.8|831.5|831.5|831.2|831.8|831.5|831.5|831.1|0
1630679890000|2021-09-03 14:38:10|831.4|831.1|831.4|831.2|831.5|831.2|831.4|831.1|0
1630679900000|2021-09-03 14:38:20|831.3|831.1|831.2|831|831.3|831.1|831.1|830.8|0
1630679910000|2021-09-03 14:38:30|831.1|830.8|831.1|830.7|831.2|830.8|830.8|830.5|0
1630679920000|2021-09-03 14:38:40|831.2|830.8|831|830.6|831.2|830.8|830.9|830.5|0
1630679940000|2021-09-03 14:39:00|830.9||831||831||830.9||0
1630679950000|2021-09-03 14:39:10|830.9||830.9||830.9||830.9||0
1630679960000|2021-09-03 14:39:20|830.8||830.9||830.9||830.8||0
1630679980000|2021-09-03 14:39:40|830.8||830.9||830.9||830.8||0
1630680000000|2021-09-03 14:40:00|830.8|830.5|830.8|830.6|830.9|830.6|830.7|830.3|0
1630680010000|2021-09-03 14:40:10|830.9|830.7|830.9|830.4|830.9|830.8|830.8|830.4|0
1630680020000|2021-09-03 14:40:20||830.5||830.5||830.6||830.5|0
1630680030000|2021-09-03 14:40:30||830.6||830.6||830.6||830.6|0
1630680040000|2021-09-03 14:40:40|831.1|830.7|831.2|830.8|831.3|831|831.1|830.7|0
1630680050000|2021-09-03 14:40:50|831.1|830.7|830.9|830.6|831.1|830.7|830.9|830.6|0
1630680070000|2021-09-03 14:41:10|830.8||830.7||830.8||830.7||0
1630680080000|2021-09-03 14:41:20|830.6|830.5|830.6|830.3|830.7|830.5|830.5|830.2|0
1630680100000|2021-09-03 14:41:40|830.5|830.2|830.5|830.2|830.6|830.2|830.5|830.2|0
1630680110000|2021-09-03 14:41:50||830.3||830.3||830.3||830.3|0
1630680120000|2021-09-03 14:42:00|830.4|830.2|830.4|830.2|830.5|830.2|830.4|830.2|0
1630680130000|2021-09-03 14:42:10|830.3|830|830.3|830.1|830.4|830.3|830.3|830|0
1630680140000|2021-09-03 14:42:20||830||830.1||830.2||830|0
1630680160000|2021-09-03 14:42:40|830.2|830|830.2|830|830.2|830|830.2|830|0
1630680170000|2021-09-03 14:42:50|830.1|829.9|830.4|830|830.4|830|829.9|829.6|0
1630680180000|2021-09-03 14:43:00|830.2|830.1|830|829.8|830.2|830.1|830|829.8|0
1630680200000|2021-09-03 14:43:20|829.9|829.7|830|829.7|830.1|829.7|829.9|829.7|0
1630680230000|2021-09-03 14:43:50|829.9||830||830||829.9||0
1630680240000|2021-09-03 14:44:00|829.9|829.6|829.8|829.4|829.9|829.6|829.8|829.4|0
1630680250000|2021-09-03 14:44:10|830.1|830|829.6|829.4|830.1|830|829.6|829.4|0
1630680280000|2021-09-03 14:44:40|830.1|830|829.9|829.6|830.1|830|829.9|829.4|0
1630680300000|2021-09-03 14:45:00|830.1|830|830.2|830|830.5|830.1|830.1|830|0
1630680310000|2021-09-03 14:45:10|830.1|829.9|829.9|829.8|830.1|829.9|829.8|829.6|0
1630680330000|2021-09-03 14:45:30|830||829.9||830||829.9||0
1630680350000|2021-09-03 14:45:50|829.8|829.7|829.9|829.8|829.9|829.8|829.8|829.6|0
1630680370000|2021-09-03 14:46:10|829.8|829.6|829.8|829.4|829.8|829.6|829.7|829.4|0
1630680380000|2021-09-03 14:46:20|829.7|829.3|829.5|829.1|829.7|829.4|829.5|829.1|0
1630680390000|2021-09-03 14:46:30||829.2||829.3||829.3||829.2|0
1630680400000|2021-09-03 14:46:40||829.2||829.2||829.3||829.2|0
1630680410000|2021-09-03 14:46:50|829.7|829.3|829.8|829.6|829.8|829.6|829.6|829.3|0
1630680430000|2021-09-03 14:47:10|829.9|829.7|829.9|829.6|830.2|829.8|829.8|829.6|0
1630680450000|2021-09-03 14:47:30|830.1|829.7|830.1|829.9|830.1|829.9|830.1|829.7|0
1630680460000|2021-09-03 14:47:40|830|829.8|829.9|829.6|830|829.8|829.9|829.6|0
1630680480000|2021-09-03 14:48:00|829.8|829.5|830|829.7|830.1|829.8|829.7|829.5|0
1630680490000|2021-09-03 14:48:10||829.6||829.6||829.6||829.6|0
1630680560000|2021-09-03 14:49:20|829.9||829.9||829.9||829.8||0
1630680610000|2021-09-03 14:50:10|829.8|829.4|829.7|829.5|829.8|829.5|829.6|829.4|0
1630680630000|2021-09-03 14:50:30|829.6|829.6|829.6|829.2|829.6|829.6|829.5|829.2|0
1630680640000|2021-09-03 14:50:40|829.5|829.1|829.2|829|829.5|829.1|829.2|829|0
1630680660000|2021-09-03 14:51:00|829.1|829.1|829.5|829.2|829.5|829.2|829.1|829|0
1630680670000|2021-09-03 14:51:10|829.4|829.1|829.3|829|829.4|829.1|829.2|829|0
1630680680000|2021-09-03 14:51:20|829.2||829.3||829.3||829.1||0
1630680690000|2021-09-03 14:51:30|829.2|829.1|829.2|829|829.4|829.1|829.2|829|0
1630680700000|2021-09-03 14:51:40|829.3||829.3||829.3||829.3||0
1630680710000|2021-09-03 14:51:50|829.4|829.1|829.6|829.2|829.8|829.5|829.4|829.1|0
1630680720000|2021-09-03 14:52:00|829.5|829.1|829.2|829|829.5|829.1|829.1|829|0
1630680730000|2021-09-03 14:52:10|829.1||829.1||829.1||829.1||0
1630680740000|2021-09-03 14:52:20|829.2|829.1|829.1|829|829.2|829.1|829.1|829|0
1630680780000|2021-09-03 14:53:00|829.2||829.1||829.2||829.1||0
1630680790000|2021-09-03 14:53:10|829|828.9|828.9|828.6|829|828.9|828.7|828.5|0
1630680800000|2021-09-03 14:53:20|828.8|828.5|828.8|828.5|829|828.9|828.7|828.5|0
1630680810000|2021-09-03 14:53:30|828.6||828.6||828.6||828.6||0
1630680820000|2021-09-03 14:53:40|828.7|828.6|828.8|828.5|828.8|828.6|828.7|828.5|0
1630680830000|2021-09-03 14:53:50|828.7||828.7||828.7||828.7||0
1630680840000|2021-09-03 14:54:00|828.6|828.4|828.4|828.2|828.6|828.4|828.4|828.2|0
1630680850000|2021-09-03 14:54:10|828.3|828|828.4|828|828.4|828|828.2|828|0
1630680860000|2021-09-03 14:54:20|828.3|827.9|826.3|825.9|828.3|827.9|826.2|825.7|0
1630680870000|2021-09-03 14:54:30|826.4|826|826.6|826.2|826.6|826.3|826.4|826|0
1630680880000|2021-09-03 14:54:40|826.4|826.1|826.5|826.1|826.6|826.5|826.2|826|0
1630680890000|2021-09-03 14:54:50|826.4|826|825.7|825.3|826.4|826|825.6|825.2|0
1630680900000|2021-09-03 14:55:00|825.6|825.2|825.6|825.3|825.6|825.3|825.6|825.2|0
1630680910000|2021-09-03 14:55:10|825.7|825.4|825.8|825.4|825.8|825.5|825.6|825.4|0
1630680920000|2021-09-03 14:55:20|825.7||825.7||825.7||825.7||0
1630680930000|2021-09-03 14:55:30|825.8|825.5|826.4|826|826.5|826|825.8|825.5|0
1630680940000|2021-09-03 14:55:40|826.2|825.9|826.4|826|826.4|826|826.1|825.8|0
1630680950000|2021-09-03 14:55:50||826.1||826.3||826.3||826.1|0
1630680960000|2021-09-03 14:56:00|826.6|826.4|826.6|826.4|826.6|826.4|826.6|826.4|0
1630680970000|2021-09-03 14:56:10||826.3||826.3||826.3||826.3|0
1630681000000|2021-09-03 14:56:40|826.7|826.4|826.9|826.5|826.9|826.5|826.7|826.4|0
1630681010000|2021-09-03 14:56:50||826.6||826.6||826.6||826.6|0
1630681020000|2021-09-03 14:57:00|826.8|826.4|826.7|826.3|826.8|826.6|826.6|826.3|0
1630681030000|2021-09-03 14:57:10|826.6||826.6||826.6||826.6||0
1630681040000|2021-09-03 14:57:20|826.3|826.4|826.7|826.3|826.7|826.4|826.3|826.2|0
1630681050000|2021-09-03 14:57:30|826.9|826.4|827|826.8|827|826.8|826.9|826.4|0
1630681060000|2021-09-03 14:57:40|826.9|826.7|827|826.7|827|826.9|826.9|826.7|0
1630681070000|2021-09-03 14:57:50|826.9||826.9||826.9||826.9||0
1630681080000|2021-09-03 14:58:00|826.8|826.6|826.9|826.6|826.9|826.6|826.7|826.6|0
1630681090000|2021-09-03 14:58:10|827|826.7|827.4|826.9|827.7|827.2|827|826.7|0
1630681100000|2021-09-03 14:58:20|827.5|827|827.9|827.4|828|827.4|827.5|827|0
1630681110000|2021-09-03 14:58:30|828||828.1||828.1||828||0
1630681120000|2021-09-03 14:58:40|828.3|827.5|828.6|828.3|828.6|828.3|828.3|827.5|0
1630681130000|2021-09-03 14:58:50|828.7|828.4|829.4|829|829.5|829|828.7|828.4|0
1630681140000|2021-09-03 14:59:00|829.3|829.1|829.4|829|829.4|829.1|829.3|829|0
1630681150000|2021-09-03 14:59:10||829.1||829.1||829.1||829|0
1630681160000|2021-09-03 14:59:20|829.5|829.2|829.5|829.3|829.8|829.3|829.4|829.2|0
1630681190000|2021-09-03 14:59:50|829.4|829.2|829.4|829.1|829.4|829.2|829.3|829.1|0
1630681200000|2021-09-03 15:00:00||829.2||829.2||829.2||829.1|0
1630681220000|2021-09-03 15:00:20|829.3|829.1|829.2|829.1|829.6|829.1|829.2|829.1|0
1630681230000|2021-09-03 15:00:30|829.3|829.2|829.3|829.2|829.3|829.2|829.3|829.2|0
1630681240000|2021-09-03 15:00:40|829.2|829.1|829.3|829|829.3|829.1|829.1|829|0
1630681250000|2021-09-03 15:00:50|829.2|829.2|829.3|829.2|829.3|829.2|829.2|829.2|0
1630681270000|2021-09-03 15:01:10|829.2|829|829.2|829|829.2|829|829.2|829|0
1630681300000|2021-09-03 15:01:40|829.1|828.9|829.2|829|829.4|829|829|828.9|0
1630681320000|2021-09-03 15:02:00|829.3|829.2|829.5|829.3|829.7|829.4|829.3|829.2|0
1630681330000|2021-09-03 15:02:10|829.6|829.4|829.8|829.5|829.8|829.5|829.6|829.4|0
1630681340000|2021-09-03 15:02:20|829.7|829.4|829.7|829.4|829.7|829.4|829.6|829.4|0
1630681350000|2021-09-03 15:02:30|829.9|829.8|829.9|829.5|830|829.8|829.5|829.4|0
1630681370000|2021-09-03 15:02:50|829.8|829.4|829.7|829.4|829.8|829.4|829.7|829.4|0
1630681380000|2021-09-03 15:03:00|829.8||829.7||829.8||829.7||0
1630681400000|2021-09-03 15:03:20|829.6|829.2|829.5|829.3|829.6|829.3|829.5|829.2|0
1630681410000|2021-09-03 15:03:30|829.6|829.4|829.6|829.4|829.6|829.4|829.5|829.3|0
1630681420000|2021-09-03 15:03:40||829.3||829.3||829.3||829.3|0
1630681440000|2021-09-03 15:04:00|829.5|829.2|829.5|829.3|829.5|829.3|829.4|829.2|0
1630681460000|2021-09-03 15:04:20|829.6|829.4|829.6|829.4|829.6|829.5|829.6|829.4|0
1630681470000|2021-09-03 15:04:30||829.5||829.4||829.5||829.4|0
1630681480000|2021-09-03 15:04:40|829.7|829.5|829.7|829.5|829.7|829.5|829.7|829.5|0
1630681500000|2021-09-03 15:05:00|829.6|829.4|829.7|829.3|829.7|829.4|829.4|829.3|0
1630681530000|2021-09-03 15:05:30|829.8|829.4|829.8|829.6|829.8|829.6|829.8|829.4|0
1630681540000|2021-09-03 15:05:40|829.9|829.7|829.9|829.7|830|829.9|829.9|829.7|0
1630681550000|2021-09-03 15:05:50|830||830||830||830||0
1630681560000|2021-09-03 15:06:00|829.9|830|830.1|829.7|830.1|830|829.9|829.7|0
1630681570000|2021-09-03 15:06:10|830|829.8|830|829.7|830|829.8|830|829.7|0
1630681620000|2021-09-03 15:07:00|830.1||830.1||830.1||830.1||0
1630681630000|2021-09-03 15:07:10||829.8||829.9||829.9||829.8|0
1630681640000|2021-09-03 15:07:20|830|829.8|829.9|829.6|830|829.8|829.7|829.6|0
1630681690000|2021-09-03 15:08:10||829.7||829.7||829.7||829.7|0
1630681720000|2021-09-03 15:08:40|830|829.8|830.3|830.1|830.3|830.1|830|829.8|0
1630681730000|2021-09-03 15:08:50|830.5|830.2|830.7|830.3|830.7|830.3|830.5|830.2|0
1630681740000|2021-09-03 15:09:00|830.8|830.4|830.9|830.4|830.9|830.4|830.8|830.4|0
1630681750000|2021-09-03 15:09:10|831|830.9|830.4|830.2|831|830.9|830.4|830|0
1630681760000|2021-09-03 15:09:20|830.7|830.3|830.7|830.3|830.7|830.4|830.7|830.3|0
1630681780000|2021-09-03 15:09:40|830.9|830.8|830.9|830.6|831|830.8|830.7|830.4|0
1630681790000|2021-09-03 15:09:50|830.8|830.5|830.7|830.4|830.8|830.5|830.6|830.3|0
1630681800000|2021-09-03 15:10:00|830.6|830.3|830.7|830.4|830.7|830.4|830.5|830.3|0
1630681840000|2021-09-03 15:10:40|830.6|830.3|830.6|830.3|830.6|830.4|830.5|830.3|0
1630681860000|2021-09-03 15:11:00||830.4||830.4||830.4||830.4|0
1630681890000|2021-09-03 15:11:30|830.7|830.5|830.9|830.6|831|830.7|830.7|830.4|0
1630681900000|2021-09-03 15:11:40|831.1|831|831|830.6|831.1|831|830.7|830.4|0
1630681910000|2021-09-03 15:11:50|830.9|830.7|830.7|830.4|830.9|830.7|830.7|830.4|0
1630681920000|2021-09-03 15:12:00|830.8|830.5|830.9|830.5|830.9|830.6|830.8|830.5|0
1630681930000|2021-09-03 15:12:10|830.8||830.9||830.9||830.8||0
1630681940000|2021-09-03 15:12:20|830.8||830.8||830.8||830.8||0
1630681950000|2021-09-03 15:12:30|830.9||830.8||830.9||830.8||0
1630681970000|2021-09-03 15:12:50|830.9|830.6|831.1|830.9|831.3|831.1|830.8|830.6|0
1630681980000|2021-09-03 15:13:00|831.2||831.2||831.2||831.2||0
1630682000000|2021-09-03 15:13:20||831||831||831.1||831|0
1630682010000|2021-09-03 15:13:30|831.3|831.1|831.3|831.1|831.3|831.1|831.3|831.1|0
1630682030000|2021-09-03 15:13:50|831.2|831|831.3|831|831.3|831|831.1|830.9|0
1630682040000|2021-09-03 15:14:00|831.2|830.9|831.1|830.9|831.2|830.9|831|830.9|0
1630682060000|2021-09-03 15:14:20|831.2|831|831.7|831.2|831.7|831.4|831.2|831|0
1630682080000|2021-09-03 15:14:40||831.3||831.4||831.4||831.3|0
1630682090000|2021-09-03 15:14:50||831.5||831.5||831.5||831.4|0
1630682100000|2021-09-03 15:15:00|831.9|831.5|831.8|831.2|831.9|831.5|831.6|831|493
1630682110000|2021-09-03 15:15:10|831.6|831.1|831.6|831.2|831.6|831.2|831.6|831.1|250
1630682120000|2021-09-03 15:15:20|831.5|831.1|831.4|831.1|831.5|831.1|831.4|831.1|0
1630682150000|2021-09-03 15:15:50|831.2|830.9|831.1|830.7|831.4|830.9|831.1|830.7|317
1630682160000|2021-09-03 15:16:00|831.2||831.2||831.2||831.2||0
1630682180000|2021-09-03 15:16:20|831.3|830.9|831.4|830.9|831.4|830.9|831.1|830.7|0
1630682190000|2021-09-03 15:16:30|831.3|830.7|831.2|830.7|831.3|830.7|831.2|830.7|0
1630682200000|2021-09-03 15:16:40|831.4|830.9|831.4|831.1|831.4|831.1|831.2|830.9|0
1630682220000|2021-09-03 15:17:00|831.2|830.9|830.7|830.3|831.2|830.9|830.7|830.1|339
1630682230000|2021-09-03 15:17:10|830.6|830.1|830.8|830.4|830.8|830.4|830.5|830.1|0
1630682240000|2021-09-03 15:17:20|830.6|830.2|830.9|830.6|830.9|830.6|830.6|830.2|193
1630682250000|2021-09-03 15:17:30|830.7|830.4|830.7|830.4|830.9|830.6|830.7|830.4|0
1630682260000|2021-09-03 15:17:40|830.6|830.1|830.6|830.1|830.8|830.3|830.6|830.1|311
1630682270000|2021-09-03 15:17:50|830.8|830.2|830.8|830.3|830.8|830.3|830.6|830.1|0
1630682280000|2021-09-03 15:18:00|830.6|830.5|830.9|830.6|830.9|830.6|830.6|830.4|1010
1630682290000|2021-09-03 15:18:10|830.7|830.4|830.7|830.4|830.7|830.4|830.7|830.4|564
1630682320000|2021-09-03 15:18:40|831|830.6|830.7|830.3|831.1|830.7|830.7|830.3|300
1630682330000|2021-09-03 15:18:50|830.8|830.5|831.1|830.6|831.1|830.6|830.8|830.4|0
1630682350000|2021-09-03 15:19:10|831.2|830.7|831|830.5|831.2|830.7|831|830.5|0
1630682360000|2021-09-03 15:19:20|830.9|830.3|830.6|830.1|830.9|830.5|830.6|830.1|618
1630682370000|2021-09-03 15:19:30|830.9|830.3|830.3|829.8|830.9|830.3|830.3|829.8|855
1630682380000|2021-09-03 15:19:40|830.4|830|830.3|829.8|830.5|830|830.3|829.8|750
1630682390000|2021-09-03 15:19:50|830.5|830|830.3|829.8|830.5|830|830.3|829.8|400
1630682410000|2021-09-03 15:20:10|830.4|830|830.3|829.8|830.5|830|830.3|829.8|129
1630682420000|2021-09-03 15:20:20|830.2|830|830.4|829.8|830.4|830|830.2|829.6|408
1630682430000|2021-09-03 15:20:30|830|829.5|830.2|829.7|830.2|829.7|830|829.5|145
1630682440000|2021-09-03 15:20:40|830.4|829.8|830.2|829.8|830.4|830|830.2|829.8|750
1630682450000|2021-09-03 15:20:50|830.4|830|830.3|830|830.4|830|830.3|830|387
1630682460000|2021-09-03 15:21:00|830.8|830.3|830.6|830.1|830.8|830.3|830.6|830.1|833
1630682470000|2021-09-03 15:21:10|830.8|830.4|831|830.4|831.2|830.6|830.6|830.3|1192
1630682480000|2021-09-03 15:21:20|831.2|830.7|830.6|830.2|831.2|830.7|830.6|830.2|1021
1630682490000|2021-09-03 15:21:30|830.8|830.4|830.4|830|830.8|830.4|830.4|830|478
1630682500000|2021-09-03 15:21:40|830.6|830.2|830.6|830.2|830.6|830.2|830.3|830|51
1630682510000|2021-09-03 15:21:50|830.4|830|830.6|830.2|830.6|830.2|830.4|830|0
1630682520000|2021-09-03 15:22:00|830.7|830.1|830.9|830.5|830.9|830.5|830.7|830.1|794
1630682530000|2021-09-03 15:22:10|831|830.7|830.8|830.5|831|830.7|830.8|830.5|0
1630682540000|2021-09-03 15:22:20|831|830.6|830.9|830.6|831|830.6|830.9|830.6|0
1630682550000|2021-09-03 15:22:30|830.7|830.4|830.6|830.2|830.7|830.4|830.4|830|63
1630682580000|2021-09-03 15:23:00|830.4|830|830.2|829.8|830.4|830|830.1|829.8|0
1630682590000|2021-09-03 15:23:10|830.1|829.5|830.3|830|830.3|830|830.1|829.5|50
1630682600000|2021-09-03 15:23:20|830.1|829.6|830.1|829.7|830.1|829.7|829.9|829.4|0
1630682610000|2021-09-03 15:23:30|830.2||830.2||830.2||830.2||3239
1630682620000|2021-09-03 15:23:40|830|829.5|830|829.5|830.3|829.7|830|829.5|1558
1630682670000|2021-09-03 15:24:30|829.9|829.3|829.7|829.2|829.9|829.4|829.7|829.2|14
1630682680000|2021-09-03 15:24:40|829.9|829.4|829.9|829.5|829.9|829.5|829.9|829.4|0
1630682690000|2021-09-03 15:24:50||829.4||829.4||829.4||829.4|0
1630682700000|2021-09-03 15:25:00|829.6|829.2|829.7|829.4|829.8|829.4|829.6|829.2|2064
1630682710000|2021-09-03 15:25:10|830|829.6|830.1|829.7|830.1|829.7|830|829.6|1525
1630682720000|2021-09-03 15:25:20|830.3|829.9|830|829.7|830.3|829.9|830|829.7|0
1630682730000|2021-09-03 15:25:30|830.2|829.9|830.4|830.1|830.4|830.1|830.1|829.7|114
1630682740000|2021-09-03 15:25:40|830.6|830.2|830.5|829.9|830.6|830.2|830.3|829.9|151
1630682750000|2021-09-03 15:25:50|830.3|829.7|830.4|829.9|830.4|829.9|830.2|829.7|250
1630682760000|2021-09-03 15:26:00|830.3|829.7|830.2|829.6|830.3|829.7|830|829.4|569
1630682770000|2021-09-03 15:26:10|830|829.5|830.1|829.5|830.1|829.5|830|829.5|0
1630682780000|2021-09-03 15:26:20|830.3|829.7|829.9|829.5|830.3|829.7|829.9|829.5|0
1630682790000|2021-09-03 15:26:30|830.1|829.7|830|829.7|830.1|829.7|830|829.7|255
1630682800000|2021-09-03 15:26:40|829.8|829.5|830.2|829.7|830.4|829.9|829.8|829.5|323
1630682810000|2021-09-03 15:26:50|830|829.6|830|829.6|830.2|829.8|830|829.6|167
1630682820000|2021-09-03 15:27:00|830.4|829.9|830.2|829.7|830.4|829.9|830.2|829.7|129
1630682830000|2021-09-03 15:27:10|830.3|829.9|830.3|829.9|830.3|829.9|830.1|829.7|0
1630682850000|2021-09-03 15:27:30|830.1|829.7|829.9|829.4|830.1|829.8|829.8|829.4|447
1630682860000|2021-09-03 15:27:40|830.1|829.6|830.2|829.8|830.2|829.8|829.9|829.6|397
1630682870000|2021-09-03 15:27:50|830.1|830|830.3|829.8|830.3|830|830.1|829.8|1860
1630682880000|2021-09-03 15:28:00|830.2|829.6|830.1|829.8|830.2|829.8|830|829.6|111
1630682890000|2021-09-03 15:28:10|830.3|830|830.3|830|830.3|830|830.1|829.8|301
1630682900000|2021-09-03 15:28:20|829.9|829.3|830.3|829.8|830.3|829.8|829.9|829.3|207
1630682910000|2021-09-03 15:28:30|829.8|829.3|830|829.5|830|829.5|829.8|829.3|141
1630682950000|2021-09-03 15:29:10|829.9|829.3|829.7|829.3|830|829.3|829.7|829.3|1613
1630682960000|2021-09-03 15:29:20|829.9|829.5|829.8|829.4|830|829.6|829.7|829.3|1050
1630682980000|2021-09-03 15:29:40|830|829.6|829.6|829.2|830|829.6|829.6|829.2|8803
1630682990000|2021-09-03 15:29:50|829.8|829.4|829.8|829.4|829.8|829.4|829.6|829.1|904
1630911600000|2021-09-06 07:00:00|839|838.2|838.5|837.7|839.8|838.3|838.3|837|45418
1630911610000|2021-09-06 07:00:10|838.3|837.6|834.9|832.7|838.3|837.6|834.6|832.1|7990
1630911620000|2021-09-06 07:00:20|834.8|832|834.6|832.9|834.9|832.9|833.8|832|2205
1630911630000|2021-09-06 07:00:30|834.5|832|833.2|831.2|834.6|832|833|831|486
1630911640000|2021-09-06 07:00:40|833|831|833.2|831.5|833.2|831.5|833|831|0
1630911650000|2021-09-06 07:00:50|833|831.3|833.1|831.4|833.1|831.4|832.7|831.3|0
1630911660000|2021-09-06 07:01:00|832.9|831|832.8|831.4|832.9|831.4|831.3|830.9|2880
1630911670000|2021-09-06 07:01:10|833.1|831.5|833.1|831.5|833.1|831.5|833.1|831.5|0
1630911680000|2021-09-06 07:01:20|833.2|832|836.7|834.7|836.7|834.7|833.2|832|6247
1630911690000|2021-09-06 07:01:30|836.9|834.8|837|835|837.1|835|836.9|834.8|0
1630911700000|2021-09-06 07:01:40|837.1|835.1|838.7|836.8|838.7|836.8|837|835.1|1541
1630911710000|2021-09-06 07:01:50|838.8|837|839.7|837.8|839.7|837.8|838.8|837|252
1630911720000|2021-09-06 07:02:00|839.6|837.9|838.8|836.3|839.7|839|838.8|836.3|40234
1630911730000|2021-09-06 07:02:10|838.6|836.4|836.6|834.4|838.6|836.9|836.6|834.2|743
1630911740000|2021-09-06 07:02:20|836.4|834.5|834.2|832.2|836.4|834.5|834.1|832|898
1630911750000|2021-09-06 07:02:30|834.1|832|833.8|831.8|834.1|832|833.5|831.7|0
1630911770000|2021-09-06 07:02:50|833.7|832|833.6|832.1|833.7|832.1|833.5|832|0
1630911780000|2021-09-06 07:03:00|833.5|831.5|831.5|830.5|833.5|831.5|831.5|830.5|500
1630911790000|2021-09-06 07:03:10|831.7|830.6|832|830.9|833.3|831.2|831.7|830.5|3645
1630911800000|2021-09-06 07:03:20|831.8||831.8||832||831.8||0
1630911840000|2021-09-06 07:04:00|831.6|830.5|832|830.8|832|830.8|831.5|830.5|6443
1630911850000|2021-09-06 07:04:10|832.1|832|832|830.6|832.5|832|832|830.6|5198
1630911900000|2021-09-06 07:05:00|831.8|830.5|832.5|830.9|832.5|830.9|831.7|830.5|5010
1630911910000|2021-09-06 07:05:10|||||||||190
1630911930000|2021-09-06 07:05:30|832.7|831|833.5|831.9|833.5|831.9|832.7|831|1812
1630911940000|2021-09-06 07:05:40|833.9|832|834.7|833.5|835.1|833.6|833.9|832|729
1630911950000|2021-09-06 07:05:50|834.6|832.9|833.8|832.5|834.6|832.9|833.8|832.5|252
1630911960000|2021-09-06 07:06:00|833.7|832.3|832.4|831.5|833.7|832.3|832.4|831.2|3320
1630911970000|2021-09-06 07:06:10||831.4||831.4||831.4||831.4|0
1630911980000|2021-09-06 07:06:20|832.2|831.3|832|831|832.2|831.3|832|831|130
1630912010000|2021-09-06 07:06:50|||||||||100
1630912020000|2021-09-06 07:07:00|831.8|830.9|831.6|830.5|832|831.1|831.5|830.5|4587
1630912050000|2021-09-06 07:07:30||830.6||830.6||830.6||830.6|0
1630912070000|2021-09-06 07:07:50|831.8|830.7|831.5|830.5|832.1|831.3|831.1|830.5|2857
1630912080000|2021-09-06 07:08:00|831.7|830.7|832.2|831.1|832.2|831.1|831.7|830.7|889
1630912090000|2021-09-06 07:08:10|832|830.9|831.5|830.5|832|830.9|831.5|830.5|0
1630912100000|2021-09-06 07:08:20|831.3||831.5||831.5||831.3||0
1630912110000|2021-09-06 07:08:30|831.6||831.6||831.6||831.6||0
1630912120000|2021-09-06 07:08:40|831.7|830.6|831.7|830.6|831.7|830.6|831.7|830.6|0
1630912140000|2021-09-06 07:09:00|831.5|830.5|830.8|830.2|831.5|830.5|830.8|830.1|2702
1630912150000|2021-09-06 07:09:10||830.1||830.1||830.1||830.1|0
1630912160000|2021-09-06 07:09:20|830.7|830|830.5|830.1|830.7|830.1|830.2|829.6|4114
1630912170000|2021-09-06 07:09:30|830.6|829.7|829.8|829.6|830.7|829.7|829.8|829.6|100
1630912180000|2021-09-06 07:09:40|829.7|829|829.4|828.7|829.7|829|829.1|828.7|1457
1630912190000|2021-09-06 07:09:50|829.1||829.1||829.1||829.1||0
1630912200000|2021-09-06 07:10:00|829|828.5|827.8|827.4|829|828.5|827.8|827|3824
1630912210000|2021-09-06 07:10:10|827.9|827.5|828.8|828.2|829.6|828.2|827.9|827.4|4291
1630912220000|2021-09-06 07:10:20|829|828.3|830|828.8|830.2|828.8|829|828.3|389
1630912260000|2021-09-06 07:11:00|829.9|828.6|829.7|828.8|829.9|828.8|829.1|828.3|1091
1630912270000|2021-09-06 07:11:10|829.5||829.5||829.5||829.5||0
1630912290000|2021-09-06 07:11:30|829.4||829.4||829.4||829.4||0
1630912300000|2021-09-06 07:11:40|829.3|828.6|829.5|828.7|829.7|828.7|829.3|828.3|2035
1630912310000|2021-09-06 07:11:50|829.7|828.8|830.2|829|830.2|829|829.7|828.8|70
1630912320000|2021-09-06 07:12:00|830.1|828.8|829.9|828.9|830.1|828.9|829.5|828.5|100
1630912330000|2021-09-06 07:12:10|830.1|830|830.9|830.1|831.2|830.9|830.1|830|4634
1630912340000|2021-09-06 07:12:20|831|830.2|831|830.2|831|830.2|831|830.2|0
1630912350000|2021-09-06 07:12:30|830.9|830.1|830.9|830|830.9|830.1|830.9|830|0
1630912380000|2021-09-06 07:13:00|830.8|830.1|830.6|830.1|830.8|830.1|830.6|830.1|2138
1630912390000|2021-09-06 07:13:10|830.9|830.2|831.5|830.6|831.5|830.8|830.5|830|4563
1630912400000|2021-09-06 07:13:20|831.7|830.7|831.8|830.7|831.8|830.7|831.7|830.7|0
1630912420000|2021-09-06 07:13:40|832|830.8|832.2|831.6|832.5|831.6|832|830.8|788
1630912430000|2021-09-06 07:13:50|832.4|831.7|832.1|830.9|832.5|832.2|832.1|830.9|364
1630912440000|2021-09-06 07:14:00|832|830.7|831.1|830|832|830.7|831.1|830|984
1630912450000|2021-09-06 07:14:10|831||830.8||831||830.8||0
1630912480000|2021-09-06 07:14:40||830.2||830||830.2||830|0
1630912500000|2021-09-06 07:15:00|830.6|829.4|830.9|830.3|831.3|830.4|830.4|829.4|4155
1630912510000|2021-09-06 07:15:10|831.1|830.1|830.9|830.4|831.3|831.1|830.9|830.1|1060
1630912520000|2021-09-06 07:15:20|831|830.3|831.9|830.9|832|830.9|831|830.2|988
1630912530000|2021-09-06 07:15:30|831.6|831|831.6|830.9|831.6|831|831.6|830.9|25
1630912540000|2021-09-06 07:15:40|831.5|830.7|831.6|831.2|831.6|831.5|831.5|830.6|3000
1630912550000|2021-09-06 07:15:50|831.8|831.3|832.8|831.7|832.8|831.7|831.8|831.3|999
1630912560000|2021-09-06 07:16:00|832.7|831.6|832.2|831.1|832.7|832.6|832.1|831|4528
1630912570000|2021-09-06 07:16:10|832.3|831.2|833.3|832.3|833.4|832.3|832.3|831.2|100
1630912590000|2021-09-06 07:16:30|833.2|832|832.5|831.6|833.2|832.4|832.4|831.4|6169
1630912610000|2021-09-06 07:16:50|832.4|831.4|831.1|830.2|832.4|831.4|831.1|830.1|445
1630912620000|2021-09-06 07:17:00|830.9|830.1|830.3|829.5|830.9|830.1|830.1|828.9|927
1630912630000|2021-09-06 07:17:10|830.2|829.3|830.2|829.2|830.2|829.3|830.2|829.2|0
1630912640000|2021-09-06 07:17:20|830.1|829.1|829.7|829.2|830.1|829.2|829.6|828.9|846
1630912650000|2021-09-06 07:17:30|829.6|829|829.5|828.6|829.6|829|829.5|828.5|327
1630912660000|2021-09-06 07:17:40|829.4|828.5|829|828|829.4|828.5|829|828|13
1630912680000|2021-09-06 07:18:00|828.9|827.8|827.9|827|828.9|827.8|827.9|827|250
1630912690000|2021-09-06 07:18:10|827.8|827.1|828.1|827.3|828.1|827.4|827.8|827.1|631
1630912700000|2021-09-06 07:18:20|828|827.2|827.6|827|828|827.2|827.6|827|0
1630912710000|2021-09-06 07:18:30|827.4|826.9|827.6|827.1|827.6|827.1|827.4|826.3|3066
1630912720000|2021-09-06 07:18:40|827.4|826.7|827.2|826.3|827.4|826.7|827.2|826.2|226
1630912730000|2021-09-06 07:18:50|827.1|826.2|827|826.2|827.1|826.2|827|826.2|0
1630912740000|2021-09-06 07:19:00|826.9|826|826.9|826.3|826.9|826.3|826.3|825.3|3178
1630912750000|2021-09-06 07:19:10|826.8|826.2|826.8|826.2|826.8|826.2|826.8|826.2|0
1630912760000|2021-09-06 07:19:20|827|826.9|827|826.3|827|826.9|826.9|826.2|10576
1630912770000|2021-09-06 07:19:30||826.2||826.2||826.2||826.2|0
1630912790000|2021-09-06 07:19:50|826.9||826.9||826.9||826.9||0
1630912800000|2021-09-06 07:20:00|826.8|826.3|827.3|826.6|827.8|827.2|826.7|826.3|7526
1630912810000|2021-09-06 07:20:10|827.2|826.3|827.1|826.6|827.2|826.6|827.1|826.3|0
1630912820000|2021-09-06 07:20:20|827.2|826.4|827.3|826.6|827.3|826.6|827.2|826.4|513
1630912840000|2021-09-06 07:20:40|827.4|826.7|827.6|827|827.8|827|827.3|826.7|1585
1630912850000|2021-09-06 07:20:50|827.5|826.8|827.4|826.5|827.5|826.8|827.1|826.2|0
1630912860000|2021-09-06 07:21:00|827.3|826.4|826.9|826|827.3|826.6|826.9|826|570
1630912870000|2021-09-06 07:21:10|827.1|826.1|827.3|826.6|827.3|826.6|827.1|826.1|0
1630912880000|2021-09-06 07:21:20|827.4|826.7|829.3|828.4|829.3|828.4|827.4|826.7|2039
1630912890000|2021-09-06 07:21:30|829.4|829.3|831|830.1|831.1|830.4|829.4|828.5|11251
1630912900000|2021-09-06 07:21:40|831.1|831|830.4|829.4|831.1|831|830.4|829.2|14915
1630912910000|2021-09-06 07:21:50|830.6|829.5|830.6|829.7|830.6|829.7|830.6|829.5|420
1630912920000|2021-09-06 07:22:00|830.5|829.5|829.3|828.7|830.5|829.5|829.3|828.5|263
1630912950000|2021-09-06 07:22:30|829.2|828.8|828.6|827.7|829.3|829|828.6|827.7|7325
1630912960000|2021-09-06 07:22:40|827.3|827.2|827.8|827.1|828.6|827.5|827.3|827|13786
1630912970000|2021-09-06 07:22:50|827.9|827.5|827.9|827.5|827.9|827.5|827.9|827.5|0
1630912990000|2021-09-06 07:23:10|827.8||827.8||827.8||827.8||344
1630913030000|2021-09-06 07:23:50|827.7||827.8||827.8||827.7||46
1630913040000|2021-09-06 07:24:00|827.7|827.1|827.3|827|827.7|827.2|827.2|827|5894
1630913060000|2021-09-06 07:24:20|827.2||827.2||827.3||827.1||2452
1630913070000|2021-09-06 07:24:30|||||||||300
1630913100000|2021-09-06 07:25:00|827.1|827.1|827.2|827.1|827.2|827.1|827.1|827|2172
1630913110000|2021-09-06 07:25:10||827||827||827||827|288
1630913140000|2021-09-06 07:25:40|827.1|827.1|826.1|825.5|827.2|827.1|826.1|825.5|2361
1630913160000|2021-09-06 07:26:00|826.2|825.6|827.6|826.7|827.7|826.7|826.2|825.6|12996
1630913180000|2021-09-06 07:26:20|827.5|826.5|827|826.4|827.5|826.5|827|826.4|100
1630913200000|2021-09-06 07:26:40||826.3||826.2||826.3||826.2|0
1630913220000|2021-09-06 07:27:00|826.9|826.1|827.5|826.9|827.7|827|826.6|826|3292
1630913230000|2021-09-06 07:27:10|827.4|826.7|827.4|826.8|827.4|826.8|827.3|826.7|0
1630913240000|2021-09-06 07:27:20|827.3|826.7|827.1|826.6|827.3|826.7|827.1|826.6|0
1630913250000|2021-09-06 07:27:30|827|826.4|827.2|826.2|827.2|826.4|826.8|826|83
1630913260000|2021-09-06 07:27:40|827||827||827||827||0
1630913270000|2021-09-06 07:27:50|826.9|826|826.7|825.8|826.9|826|826.7|825.7|0
1630913280000|2021-09-06 07:28:00|826.6||826.5||826.6||826.5||0
1630913290000|2021-09-06 07:28:10|826.6|825.9|826.4|825.8|826.6|825.9|826.4|825.8|0
1630913300000|2021-09-06 07:28:20||825.9||825.9||825.9||825.9|0
1630913310000|2021-09-06 07:28:30|826.5|826|826.9|826.2|827|826.2|826.5|826|1306
1630913320000|2021-09-06 07:28:40|826.8|826.1|826.8|826|826.8|826.1|826.8|826|0
1630913330000|2021-09-06 07:28:50|827.1|827|826.9|826.2|827.3|827|826.9|826|2500
1630913350000|2021-09-06 07:29:10|||||||||200
1630913360000|2021-09-06 07:29:20|827|826.9|827.8|827.1|828.3|827.4|827|826.9|2876
1630913380000|2021-09-06 07:29:40|827.7|827.2|827.7|827|827.7|827.2|827.7|827|20
1630913390000|2021-09-06 07:29:50||827.1||827.1||827.1||827.1|0
1630913400000|2021-09-06 07:30:00|827.6|826.9|827.5|826.6|827.6|826.9|827.2|826.5|1718
1630913410000|2021-09-06 07:30:10|827.4|826.4|827.2|826.5|827.4|826.5|827.2|826.4|0
1630913450000|2021-09-06 07:30:50|827.4|826.6|827.3|826.6|827.7|827.2|827.3|826.6|2414
1630913460000|2021-09-06 07:31:00||826.5||826.6||826.6||826.5|500
1630913470000|2021-09-06 07:31:10|827.2|826.5|827.3|826.6|827.3|826.6|827.2|826.5|0
1630913500000|2021-09-06 07:31:40|827.2||827.2||827.2||827.2||0
1630913510000|2021-09-06 07:31:50||826.7||826.7||826.7||826.7|16
1630913520000|2021-09-06 07:32:00|827.3|826.8|827.2|826.6|827.5|827|827.2|826.6|1575
1630913540000|2021-09-06 07:32:20|827.1|826.3|826.9|826|827.1|826.3|826.9|826|1002
1630913570000|2021-09-06 07:32:50|826.8|825.9|826.7|825.8|826.8|825.9|826.4|825.6|2216
1630913580000|2021-09-06 07:33:00|826.6|825.7|826.4|825.8|826.6|825.8|826.4|825.7|2125
1630913590000|2021-09-06 07:33:10|826.6|825.9|827.1|826.3|827.2|826.8|826.6|825.9|3757
1630913600000|2021-09-06 07:33:20|827||827||827||827||0
1630913610000|2021-09-06 07:33:30||826.1||826.1||826.1||826.1|425
1630913620000|2021-09-06 07:33:40||826.2||826.2||826.2||826.2|0
1630913630000|2021-09-06 07:33:50|827.2|826.3|827.2|826.6|827.2|826.7|827.2|826.3|1000
1630913640000|2021-09-06 07:34:00|827.1|826.5|827.2|826.6|827.2|826.6|827.1|826.3|350
1630913650000|2021-09-06 07:34:10||826.4||826.4||826.4||826.3|0
1630913690000|2021-09-06 07:34:50|827.4|827|827.2|826.4|827.7|827.2|827.2|826.4|998
1630913700000|2021-09-06 07:35:00||826.3||826.5||826.5||826.3|0
1630913710000|2021-09-06 07:35:10||826.3||826.3||826.3||826.3|0
1630913720000|2021-09-06 07:35:20||826.4||826.5||826.5||826.4|0
1630913760000|2021-09-06 07:36:00|827.1|826.3|826.5|825.9|827.1|826.3|826.2|825.8|5719
1630913770000|2021-09-06 07:36:10|826.8|826|827|826.2|827|826.2|826.8|826|3500
1630913780000|2021-09-06 07:36:20|826.9|826.1|826.9|826.1|826.9|826.1|826.9|826.1|0
1630913790000|2021-09-06 07:36:30|827|826.2|826.9|826.1|827|826.2|826.9|826.1|250
1630913800000|2021-09-06 07:36:40|827|826.2|827.8|827.2|828|827.2|826.9|826.2|2655
1630913810000|2021-09-06 07:36:50||827.1||827.1||827.1||827.1|0
1630913820000|2021-09-06 07:37:00||827.2||827.2||827.2||827.2|18
1630913830000|2021-09-06 07:37:10|828|827.3|828.7|827.8|828.7|827.8|828|827.3|1121
1630913860000|2021-09-06 07:37:40|828.6||828.2||828.6||828.2||0
1630913870000|2021-09-06 07:37:50|828.3|827.9|828.5|827.8|828.5|827.9|828.3|827.8|16
1630913880000|2021-09-06 07:38:00|828.4|827.6|828|827.5|828.4|827.6|828|827.3|582
1630913890000|2021-09-06 07:38:10|828.1|828|828.1|827.6|828.1|828|828.1|827.6|870
1630913900000|2021-09-06 07:38:20|828.3|827.5|828.9|828|829.1|828.3|828.3|827.5|720
1630913910000|2021-09-06 07:38:30|829|828.2|829|828.4|829|828.4|829|828.2|0
1630913930000|2021-09-06 07:38:50|828.9||828.9||828.9||828.9||0
1630913940000|2021-09-06 07:39:00|828.8|828.2|828.7|828|828.8|828.2|828.7|827.9|430
1630913950000|2021-09-06 07:39:10|||||||||100
1630913960000|2021-09-06 07:39:20|828.6|827.9|828.6|828|828.6|828|828.6|827.9|0
1630913990000|2021-09-06 07:39:50|828.5|827.9|828.4|827.9|828.5|827.9|828.4|827.9|0
1630914000000|2021-09-06 07:40:00|828.3|827.7|828.3|827.7|828.3|827.7|827.9|827.1|1748
1630914010000|2021-09-06 07:40:10|828.2||828.2||828.2||828.2||0
1630914020000|2021-09-06 07:40:20||827.8||827.8||827.8||827.8|353
1630914040000|2021-09-06 07:40:40|828.7|827.9|830.8|830.1|830.9|830.5|828.5|827.9|14669
1630914050000|2021-09-06 07:40:50|830.6|829.8|830|829.1|830.6|830.2|830|829.1|6528
1630914060000|2021-09-06 07:41:00|829.9|828.9|829.3|828.5|829.9|828.9|829.3|828.4|21
1630914070000|2021-09-06 07:41:10|829.5|828.6|830.1|829.5|830.3|829.5|829.5|828.6|3517
1630914080000|2021-09-06 07:41:20|830|829.4|830|829.3|830|829.4|830|829.3|0
1630914090000|2021-09-06 07:41:30|830.1|829.4|830.1|829.4|830.1|829.4|830.1|829.4|0
1630914120000|2021-09-06 07:42:00|830.3|830.1|830.6|830.1|831|830.2|830.3|830.1|2635
1630914180000|2021-09-06 07:43:00|830.5|829.8|830.5|830.2|830.6|830.2|830.2|829.4|4224
1630914190000|2021-09-06 07:43:10|830.4|829.8|830.4|829.8|830.4|829.8|830.4|829.8|536
1630914220000|2021-09-06 07:43:40||830||829.8||830||829.8|0
1630914230000|2021-09-06 07:43:50|830.3|830|830.4|830.1|830.4|830.1|830.2|830|2129
1630914240000|2021-09-06 07:44:00|830.3|830|830|829.2|830.3|830|830|829.1|2575
1630914250000|2021-09-06 07:44:10||829.3||829.4||829.4||829.3|0
1630914280000|2021-09-06 07:44:40|829.9|829.2|829.4|829|829.9|829.2|829.4|829|1918
1630914290000|2021-09-06 07:44:50|829.5|828.8|829.1|828.3|829.5|828.8|829.1|828.2|400
1630914300000|2021-09-06 07:45:00|829.2|829|829.4|829|829.5|829|829.2|829|0
1630914310000|2021-09-06 07:45:10|829.3|828.6|828.6|827.8|829.3|828.6|828.6|827.7|107
1630914320000|2021-09-06 07:45:20||828||828||828||828|0
1630914340000|2021-09-06 07:45:40|828.5|827.8|828.4|827.7|828.5|827.8|828.4|827.7|1005
1630914350000|2021-09-06 07:45:50|828.3||828.2||828.3||828.2||0
1630914360000|2021-09-06 07:46:00|828||828||828.2||828||10
1630914370000|2021-09-06 07:46:10|828.2|827.8|828.7|828|829|828.2|828.2|827.8|3287
1630914390000|2021-09-06 07:46:30|828.8|828.1|829|828.3|829|828.4|828.8|828.1|559
1630914400000|2021-09-06 07:46:40|828.9|828.2|828.8|828.1|828.9|828.2|828.8|828.1|0
1630914410000|2021-09-06 07:46:50||828.2||828.2||828.2||828.1|60
1630914420000|2021-09-06 07:47:00|828.7|828.1|828.8|828.3|828.8|828.3|828.6|828.1|430
1630914430000|2021-09-06 07:47:10|828.7|828.1|828.1|827.6|828.7|828.3|828.1|827.6|1352
1630914440000|2021-09-06 07:47:20|828.3|827.5|828.2|827.6|828.3|827.6|828.2|827.5|0
1630914460000|2021-09-06 07:47:40|828.1|827.5|828|827.5|828.1|827.5|828|827.5|0
1630914470000|2021-09-06 07:47:50||827.6||827.5||827.6||827.5|0
1630914480000|2021-09-06 07:48:00|827.8|827.4|827.8|827.5|827.8|827.6|827.6|827|1279
1630914490000|2021-09-06 07:48:10|828|827.6|828|827.6|828.1|827.7|828|827.6|1405
1630914500000|2021-09-06 07:48:20||827.5||827.6||827.6||827.5|0
1630914510000|2021-09-06 07:48:30|828.3|827.7|828|827.5|828.3|827.8|828|827.5|513
1630914520000|2021-09-06 07:48:40||827.8||827.8||827.8||827.8|0
1630914530000|2021-09-06 07:48:50|828.3|827.9|828.3|827.8|828.3|828|828.1|827.8|147
1630914540000|2021-09-06 07:49:00|828|827.6|827.9|827.5|828|827.6|827.9|827.5|75
1630914550000|2021-09-06 07:49:10|827.8|827.3|827.7|827.2|827.8|827.3|827.5|827.2|500
1630914560000|2021-09-06 07:49:20|827.5|827|827.3|827|827.5|827|827.3|827|1000
1630914570000|2021-09-06 07:49:30|827.2|827.2|827.4|827|827.4|827.2|827.1|826.8|2419
1630914580000|2021-09-06 07:49:40|827.3|826.9|827.4|826.8|827.4|826.9|827.3|826.8|0
1630914600000|2021-09-06 07:50:00|827.3|826.7|826.9|826.5|827.3|826.9|826.8|826.2|2865
1630914620000|2021-09-06 07:50:20|826.8|826.4|826.9|826.3|826.9|826.4|826.8|826.2|0
1630914630000|2021-09-06 07:50:30|||||||||3
1630914640000|2021-09-06 07:50:40|826.8|826.2|826.7|826.1|826.8|826.2|826.7|826.1|0
1630914650000|2021-09-06 07:50:50|826.9|826.2|826.8|826.2|826.9|826.6|826.7|826.2|2084
1630914660000|2021-09-06 07:51:00|826.7||826.7||826.7||826.6||0
1630914670000|2021-09-06 07:51:10|826.6|826.3|826.7|826.2|826.7|826.3|826.6|826|850
1630914690000|2021-09-06 07:51:30|826.8|826.3|826.8|826.3|826.8|826.5|826.6|826.1|1394
1630914700000|2021-09-06 07:51:40|||||||||300
1630914710000|2021-09-06 07:51:50|826.9|826.4|826.8|826.3|826.9|826.5|826.8|826.3|1237
1630914730000|2021-09-06 07:52:10||826.4||826.4||826.4||826.4|6
1630914740000|2021-09-06 07:52:20|826.9|826.5|828.1|827.4|828.2|827.4|826.9|826.5|4309
1630914760000|2021-09-06 07:52:40||827.5||827.5||827.5||827.5|0
1630914770000|2021-09-06 07:52:50|828|827.4|827.5|826.7|828|827.4|827.5|826.7|1478
1630914780000|2021-09-06 07:53:00||826.8||826.8||826.8||826.8|0
1630914790000|2021-09-06 07:53:10|827.4|826.7|827|826.4|827.4|826.8|826.8|826.2|1413
1630914800000|2021-09-06 07:53:20|826.9|826.3|826.4|826|826.9|826.3|826.4|826|420
1630914810000|2021-09-06 07:53:30|826.3||826.3||826.3||826.3||0
1630914830000|2021-09-06 07:53:50|826.2|825.8|826.1|825.5|826.2|825.8|826.1|825.5|250
1630914840000|2021-09-06 07:54:00||825.6||825.6||825.6||825.6|475
1630914850000|2021-09-06 07:54:10|826|825.5|825.9|825.5|826|825.5|825.9|825.5|0
1630914880000|2021-09-06 07:54:40|825.8||825.7||825.8||825.7||437
1630914900000|2021-09-06 07:55:00|825.6|825.3|825.6|825.3|825.8|825.3|825.5|825|5765
1630914920000|2021-09-06 07:55:20|825.7|825.4|826.3|825.7|826.6|826|825.7|825.4|11292
1630914950000|2021-09-06 07:55:50|826.6|825.8|826.5|825.9|826.6|826|826.5|825.8|2578
1630914960000|2021-09-06 07:56:00||825.8||825.8||825.9||825.8|0
1630914980000|2021-09-06 07:56:20||825.7||825.8||825.8||825.7|0
1630914990000|2021-09-06 07:56:30|||||||||40
1630915000000|2021-09-06 07:56:40|826.3|825.9|826.4|825.8|826.5|826|826.3|825.7|576
1630915010000|2021-09-06 07:56:50||825.7||825.7||825.7||825.7|50
1630915020000|2021-09-06 07:57:00||825.8||825.7||825.8||825.7|0
1630915030000|2021-09-06 07:57:10||825.8||825.8||825.8||825.8|100
1630915060000|2021-09-06 07:57:40|826.3|825.7|826|825.4|826.3|825.7|825.8|825.3|1986
1630915080000|2021-09-06 07:58:00|826.1|825.5|826.3|826|826.4|826|826.1|825.5|2447
1630915100000|2021-09-06 07:58:20|826.6|826.1|826.6|826.1|826.6|826.3|826.3|826|2600
1630915110000|2021-09-06 07:58:30|826.8|826.2|826.9|826.4|827.2|826.4|826.8|826.2|2069
1630915130000|2021-09-06 07:58:50|827.1|826.5|827.3|826.8|827.3|826.8|827.1|826.5|1134
1630915140000|2021-09-06 07:59:00|827.2|826.6|827.2|826.6|827.2|826.7|827.2|826.5|0
1630915160000|2021-09-06 07:59:20|827.1|827.1|827.4|826.9|827.5|827.1|827.1|826.5|1299
1630915170000|2021-09-06 07:59:30|827.3|826.7|827.1|826.6|827.3|826.7|827.1|826.5|211
1630915190000|2021-09-06 07:59:50|827|826.5|827|826.5|827|826.5|827|826.5|0
1630915200000|2021-09-06 08:00:00|827.1|826.6|826.9|826.4|827.3|826.6|826.8|826.4|1812
1630915210000|2021-09-06 08:00:10|827|826.5|827.1|826.5|827.1|826.5|827|826.5|700
1630915270000|2021-09-06 08:01:10|827|826.4|826.8|826.2|827|826.4|826.8|826.1|1424
1630915310000|2021-09-06 08:01:50|||||||||500
1630915320000|2021-09-06 08:02:00|826.7|826|826.3|825.7|826.7|826|826.1|825.5|1203
1630915350000|2021-09-06 08:02:30|826.2||826.2||826.2||826.2||0
1630915360000|2021-09-06 08:02:40|826.3|825.8|826.3|825.7|826.3|826|826.1|825.7|2714
1630915380000|2021-09-06 08:03:00||825.8||825.8||825.8||825.8|0
1630915390000|2021-09-06 08:03:10|826.1|825.7|826.3|825.8|826.8|826.1|825.9|825.7|11866
1630915400000|2021-09-06 08:03:20||825.9||825.9||825.9||825.9|0
1630915430000|2021-09-06 08:03:50||825.8||825.7||825.8||825.7|0
1630915450000|2021-09-06 08:04:10|826.2|825.8|826.2|825.8|826.3|825.8|826|825.4|5843
1630915480000|2021-09-06 08:04:40||825.7||825.7||825.7||825.7|0
1630915490000|2021-09-06 08:04:50|826.1|825.6|826.1|825.6|826.1|825.6|826.1|825.6|0
1630915500000|2021-09-06 08:05:00||825.7||825.7||825.7||825.7|0
1630915510000|2021-09-06 08:05:10|826.2|825.8|826.4|826.1|826.4|826.2|826.2|825.8|1157
1630915520000|2021-09-06 08:05:20||826||826||826||825.8|0
1630915530000|2021-09-06 08:05:30|826.6|826.1|826.7|826.3|826.7|826.4|826.6|826.1|3428
1630915620000|2021-09-06 08:07:00|826.9|826.4|826.9|826.4|827.3|826.9|826.6|826.4|3919
1630915630000|2021-09-06 08:07:10|||||||||100
1630915640000|2021-09-06 08:07:20|826.8|826.3|826.8|826.5|826.8|826.5|826.7|826.2|774
1630915660000|2021-09-06 08:07:40|826.6|826.3|826.6|826.2|826.7|826.3|826.6|826.2|332
1630915670000|2021-09-06 08:07:50|826.5|826|826.3|825.8|826.5|826|826.3|825.8|340
1630915680000|2021-09-06 08:08:00||825.9||825.9||825.9||825.9|0
1630915690000|2021-09-06 08:08:10|826.2|825.8|826.1|825.6|826.4|825.9|826.1|825.6|1864
1630915700000|2021-09-06 08:08:20|826|825.5|826|825.5|826|825.5|826|825.5|0
1630915710000|2021-09-06 08:08:30||825.4||825.4||825.4||825.4|0
1630915730000|2021-09-06 08:08:50|825.4|825.3|826|825.6|826|825.6|825.4|825.2|850
1630915740000|2021-09-06 08:09:00|825.9|825.5|825.9|825.5|825.9|825.6|825.7|825.4|1083
1630915750000|2021-09-06 08:09:10||825.4||825.4||825.4||825.4|0
1630915760000|2021-09-06 08:09:20|826|825.5|826.1|825.7|826.1|826|826|825.5|2387
1630915770000|2021-09-06 08:09:30||825.6||825.6||825.6||825.6|0
1630915800000|2021-09-06 08:10:00|826.3|825.7|826.3|825.8|826.4|826|826.3|825.7|839
1630915820000|2021-09-06 08:10:20|||||||||228
1630915840000|2021-09-06 08:10:40|||||||||370
1630915860000|2021-09-06 08:11:00|826.4|825.9|826.6|826.3|826.6|826.4|826.4|825.9|2641
1630915880000|2021-09-06 08:11:20|826.3|826.2|826.6|826.1|826.6|826.2|826.3|826|5364
1630915890000|2021-09-06 08:11:30|826.5||826.5||826.5||826.5||0
1630915900000|2021-09-06 08:11:40|826.3|826|826.2|825.8|826.3|826|826.2|825.8|1646
1630915910000|2021-09-06 08:11:50|826.1||826||826.1||825.9||500
1630915920000|2021-09-06 08:12:00|||||||||179
1630915960000|2021-09-06 08:12:40|825.9|825.9|826.2|826|826.2|826.1|825.9|825.9|4760
1630915970000|2021-09-06 08:12:50||825.9||826||826||825.8|0
1630915990000|2021-09-06 08:13:10|826.3|826.1|826.8|826.3|826.9|826.3|826.3|826.1|6341
1630916030000|2021-09-06 08:13:50|826.7||826.7||826.7||826.7||0
1630916060000|2021-09-06 08:14:20|826.8|826.4|827|826.5|827|826.6|826.8|826.4|1419
1630916070000|2021-09-06 08:14:30|826.9|826.4|827|826.5|827|826.5|826.9|826.4|0
1630916080000|2021-09-06 08:14:40||826.6||826.5||826.6||826.5|100
1630916090000|2021-09-06 08:14:50|826.9|826.4|826.5|826.1|826.9|826.4|826.3|826|1932
1630916100000|2021-09-06 08:15:00||826||826||826||826|0
1630916110000|2021-09-06 08:15:10|826.4||826.4||826.4||826.4||0
1630916170000|2021-09-06 08:16:10|826.3|825.9|826.4|826|826.6|826.1|826.1|825.9|7069
1630916200000|2021-09-06 08:16:40||826.1||826||826.1||826|100
1630916220000|2021-09-06 08:17:00|826.3|826.1|826.3|826.1|826.3|826.1|826.3|826.1|715
1630916230000|2021-09-06 08:17:10||826||826||826||826|0
1630916240000|2021-09-06 08:17:20|826.2|825.9|826.2|825.8|826.2|825.9|826|825.8|1647
1630916260000|2021-09-06 08:17:40|826.3|825.9|826.2|825.9|826.3|826|826.2|825.9|1025
1630916280000|2021-09-06 08:18:00||826||825.9||826||825.9|0
1630916330000|2021-09-06 08:18:50|826.1|825.8|825.9|825.8|826.1|825.8|825.9|825.8|2228
1630916340000|2021-09-06 08:19:00||825.7||825.7||825.7||825.7|730
1630916350000|2021-09-06 08:19:10|||||||||129
1630916360000|2021-09-06 08:19:20|826.1|826|826.1|825.7|826.2|826.1|826.1|825.7|6171
1630916390000|2021-09-06 08:19:50|826||826||826||826||3
1630916410000|2021-09-06 08:20:10|825.9||825.9||825.9||825.9||0
1630916420000|2021-09-06 08:20:20|825.8|825.5|825.8|825.5|825.8|825.5|825.8|825.5|473
1630916430000|2021-09-06 08:20:30|825.7|825.4|825.7|825.3|825.7|825.4|825.7|825.3|1152
1630916460000|2021-09-06 08:21:00|825.8|825.4|825.8|825.4|825.8|825.6|825.7|825.4|1020
1630916470000|2021-09-06 08:21:10|||||||||100
1630916490000|2021-09-06 08:21:30|825.7|825.5|825.5|825.1|825.7|825.5|825.5|825.1|1105
1630916500000|2021-09-06 08:21:40|825.4||825.5||825.5||825.4||0
1630916510000|2021-09-06 08:21:50|825.4|825.2|825.8|825.5|825.8|825.5|825.4|825.2|3903
1630916530000|2021-09-06 08:22:10|825.7|825.4|825.8|825.5|825.8|825.5|825.7|825.2|12744
1630916540000|2021-09-06 08:22:20|825.7||825.7||825.7||825.7||0
1630916560000|2021-09-06 08:22:40|825.8||825.8||825.8||825.8||1000
1630916590000|2021-09-06 08:23:10|825.9|825.6|825.9|825.6|826|825.8|825.9|825.6|2292
1630916600000|2021-09-06 08:23:20|825.8|825.5|825.9|825.3|825.9|825.6|825.8|825.2|510
1630916650000|2021-09-06 08:24:10|||||||||3
1630916700000|2021-09-06 08:25:00|825.8||825.7||825.8||825.7||0
1630916710000|2021-09-06 08:25:10||825.2||825.2||825.2||825.2|0
1630916720000|2021-09-06 08:25:20|825.6|825.1|825.3|825|825.6|825.1|825.1|825|40392
1630916740000|2021-09-06 08:25:40|825.4|825.3|825.5|825.3|825.7|825.4|825.4|825|13410
1630916750000|2021-09-06 08:25:50||825.2||825.2||825.3||825.2|100
1630916760000|2021-09-06 08:26:00|||||||||250
1630916780000|2021-09-06 08:26:20|825.4|825.1|825.4|825.1|825.4|825.1|825.4|825.1|0
1630916810000|2021-09-06 08:26:50|825.3|825|825.2|825|825.3|825|825.2|825|708
1630916850000|2021-09-06 08:27:30|825.3|825.1|825.4|825.1|825.4|825.2|825.2|825|2015
1630916860000|2021-09-06 08:27:40||825.2||825.1||825.2||825.1|100
1630916870000|2021-09-06 08:27:50|825.5|825.2|825.5|825.2|825.5|825.2|825.5|825.2|891
1630916880000|2021-09-06 08:28:00|825.4|825|825.5|825|825.5|825|825.4|825|1000
1630916890000|2021-09-06 08:28:10|825.4|825.1|825.4|825.1|825.4|825.1|825.4|825.1|194
1630917000000|2021-09-06 08:30:00|825.5|825.2|825.6|825.3|825.7|825.4|825.5|825.2|2637
1630917010000|2021-09-06 08:30:10|825.5||825.5||825.5||825.5||0
1630917030000|2021-09-06 08:30:30|825.4|825.2|825.4|825.2|825.4|825.2|825.4|825.2|903
1630917040000|2021-09-06 08:30:40|825.5|825.4|825.5|825.2|825.5|825.4|825.5|825.2|5292
1630917070000|2021-09-06 08:31:10|825.6|825.5|826|825.7|826.4|825.7|825.6|825.5|8699
1630917080000|2021-09-06 08:31:20|826.1|825.8|826.7|826.1|826.7|826.1|826.1|825.8|2137
1630917090000|2021-09-06 08:31:30|826.8|826.2|826.8|826.6|826.8|826.6|826.8|826.2|0
1630917100000|2021-09-06 08:31:40|826.7|826.5|826.7|826.3|826.7|826.5|826.7|826.3|1000
1630917110000|2021-09-06 08:31:50|826.6|826.4|826.8|826.4|826.8|826.4|826.6|826.4|1000
1630917120000|2021-09-06 08:32:00|826.9|826.5|826.3|825.9|827.3|826.8|826.2|825.9|11989
1630917150000|2021-09-06 08:32:30|826.2|825.8|826|825.8|826.2|825.8|826|825.8|371
1630917160000|2021-09-06 08:32:40|825.9|825.7|826.3|825.9|826.3|826.1|825.8|825.5|6637
1630917170000|2021-09-06 08:32:50|826.2||826.2||826.2||826.2||25
1630917180000|2021-09-06 08:33:00|826.3|826|826.3|826.1|826.3|826.1|826.3|826|0
1630917190000|2021-09-06 08:33:10|826.2|826|826.3|826|826.3|826|826.2|826|0
1630917210000|2021-09-06 08:33:30|826.4|826.1|826.7|826.3|826.7|826.3|826.4|826.1|2520
1630917230000|2021-09-06 08:33:50|826.6||826.7||826.7||826.6||0
1630917270000|2021-09-06 08:34:30|826.6||826.5||826.6||826.5||242
1630917280000|2021-09-06 08:34:40|826.4|826.1|826.5|826|826.5|826.1|826.3|826|560
1630917320000|2021-09-06 08:35:20|826.6|826.1|826.5|826.1|826.6|826.4|826.5|826|1050
1630917350000|2021-09-06 08:35:50|826.4|826|826.3|826|826.4|826|826.3|826|0
1630917360000|2021-09-06 08:36:00|826.2||826.2||826.2||826.2||0
1630917380000|2021-09-06 08:36:20|||||||||2248
1630917390000|2021-09-06 08:36:30|826.4|826.1|826.9|826.5|827|826.5|826.4|826.1|4396
1630917400000|2021-09-06 08:36:40||826.4||826.4||826.4||826.4|0
1630917420000|2021-09-06 08:37:00|826.8|826.3|826.7|826.2|826.8|826.3|826.7|826.2|500
1630917440000|2021-09-06 08:37:20|826.6||826.6||826.6||826.6||0
1630917450000|2021-09-06 08:37:30|826.5||826.5||826.5||826.5||50
1630917480000|2021-09-06 08:38:00|826.6|826.3|826.8|826.5|826.9|826.7|826.6|826.3|1966
1630917500000|2021-09-06 08:38:20|||||||||300
1630917520000|2021-09-06 08:38:40|||||||||500
1630917530000|2021-09-06 08:38:50|826.7||826.7||826.7||826.7||0
1630917540000|2021-09-06 08:39:00|826.6|826.4|826.3|826|826.6|826.4|826.2|826|6398
1630917590000|2021-09-06 08:39:50|826.4|826.3|826.4|826.1|826.4|826.3|826.3|826.1|1538
1630917600000|2021-09-06 08:40:00|826.5|826.2|826.5|826.4|826.5|826.4|826.4|826.2|607
1630917630000|2021-09-06 08:40:30|826.4|826.3|826.5|826.1|826.5|826.3|826.4|826.1|263
1630917650000|2021-09-06 08:40:50|826.4||826.4||826.4||826.4||0
1630917660000|2021-09-06 08:41:00|826.3|826|826|825.6|826.4|826|825.9|825.6|8090
1630917670000|2021-09-06 08:41:10|825.9||825.9||825.9||825.9||0
1630917690000|2021-09-06 08:41:30|826|825.7|825.9|825.6|826|825.7|825.9|825.6|2400
1630917710000|2021-09-06 08:41:50|826|825.7|826|825.9|826|825.9|825.9|825.7|397
1630917720000|2021-09-06 08:42:00||825.8||825.7||825.8||825.7|0
1630917760000|2021-09-06 08:42:40|825.9|825.6|825.7|825.5|826|825.6|825.7|825.5|749
1630917780000|2021-09-06 08:43:00|825.8|825.6|825.9|825.7|825.9|825.7|825.8|825.6|2563
1630917790000|2021-09-06 08:43:10|826.1|825.8|825.9|825.7|826.1|825.9|825.9|825.7|2023
1630917810000|2021-09-06 08:43:30|826|825.8|826.1|825.8|826.1|826|826|825.8|1495
1630917840000|2021-09-06 08:44:00|826|825.7|826.2|826|826.2|826.1|826|825.7|2413
1630917860000|2021-09-06 08:44:20|||||||||122
1630917890000|2021-09-06 08:44:50|826.1|825.8|826.1|825.7|826.1|825.8|826.1|825.7|600
1630917910000|2021-09-06 08:45:10|||||||||110
1630917930000|2021-09-06 08:45:30||825.6||825.6||825.6||825.6|0
1630917940000|2021-09-06 08:45:40|826.2|825.8|826.3|825.8|826.3|825.8|826.2|825.8|856
1630917950000|2021-09-06 08:45:50|826.1||826.1||826.1||826.1||0
1630917960000|2021-09-06 08:46:00|826|825.7|825.8|825.5|826|825.8|825.8|825.5|1454
1630917990000|2021-09-06 08:46:30|825.7||825.7||825.7||825.7||0
1630918020000|2021-09-06 08:47:00|825.6|825.6|825.7|825.5|825.7|825.6|825.6|825.5|265
1630918040000|2021-09-06 08:47:20|825.8|825.6|826.5|826.1|826.8|826.1|825.8|825.6|4941
1630918060000|2021-09-06 08:47:40|826.4|826|826.4|826|826.4|826|826.4|826|0
1630918070000|2021-09-06 08:47:50|826.3|825.9|826|825.6|826.3|825.9|826|825.5|3911
1630918080000|2021-09-06 08:48:00|825.9|825.5|826|825.5|826|825.5|825.9|825.5|0
1630918130000|2021-09-06 08:48:50|825.9|825.6|825.9|825.6|825.9|825.6|825.8|825.6|1023
1630918140000|2021-09-06 08:49:00||825.5||825.5||825.5||825.5|0
1630918170000|2021-09-06 08:49:30|825.8||825.8||825.8||825.8||0
1630918180000|2021-09-06 08:49:40|825.7|825.3|825.8|825.5|825.8|825.5|825.5|825.3|2153
1630918190000|2021-09-06 08:49:50|825.9|825.6|825.9|825.6|825.9|825.7|825.9|825.6|1928
1630918200000|2021-09-06 08:50:00|825.8|825.5|825.9|825.4|825.9|825.5|825.8|825.3|0
1630918250000|2021-09-06 08:50:50|825.8||825.8||825.8||825.8||0
1630918260000|2021-09-06 08:51:00||825.6||825.6||825.6||825.6|0
1630918280000|2021-09-06 08:51:20||825.7||825.6||825.7||825.6|378
1630918310000|2021-09-06 08:51:50|825.7|825.4|825.4|825.1|825.7|825.4|825.1|825|2998
1630918320000|2021-09-06 08:52:00|825.5|825.2|825.6|825.1|825.7|825.4|825.5|825.1|1829
1630918330000|2021-09-06 08:52:10||825.2||825.2||825.2||825.2|400
1630918350000|2021-09-06 08:52:30||825.1||825.1||825.1||825.1|0
1630918360000|2021-09-06 08:52:40|825.5||825.5||825.5||825.5||0
1630918370000|2021-09-06 08:52:50|825.4|825.3|825.4|825.1|825.4|825.3|825.4|825.1|5418
1630918380000|2021-09-06 08:53:00|825.3|825|824.2|823.8|825.3|825|824|823.6|40750
1630918390000|2021-09-06 08:53:10|824.3|823.9|824.2|824|824.3|824.2|824|823.7|7290
1630918400000|2021-09-06 08:53:20|824.1|823.8|824.1|824|824.1|824|824|823.7|2486
1630918410000|2021-09-06 08:53:30|||||||||2290
1630918420000|2021-09-06 08:53:40|824|823.9|823.3|823|824|823.9|823.3|823|3629
1630918430000|2021-09-06 08:53:50|823.2|822.8|823|822.8|823.2|822.8|823|822.8|1363
1630918440000|2021-09-06 08:54:00|822.8|822.6|822.9|822.6|823|822.8|822.7|822.6|6093
1630918450000|2021-09-06 08:54:10|823|822.9|823.3|823|823.7|823.1|823|822.6|11979
1630918460000|2021-09-06 08:54:20|823.2|823.2|823.2|822.8|823.3|823.2|823.2|822.8|5000
1630918470000|2021-09-06 08:54:30|823|822.9|823.5|823.2|823.5|823.2|823|822.8|10619
1630918480000|2021-09-06 08:54:40|823.7|823.3|823.6|823.2|823.7|823.5|823.6|823.2|1263
1630918510000|2021-09-06 08:55:10|823.5|823.3|823.5|823|823.5|823.3|823.5|823|0
1630918520000|2021-09-06 08:55:20|823.6|823.1|823.5|823.1|823.6|823.1|823.5|823|0
1630918530000|2021-09-06 08:55:30|823.6||823.6||823.6||823.6||16
1630918550000|2021-09-06 08:55:50|823.5|823.4|823.5|823.3|823.5|823.4|823.5|823.1|4000
1630918560000|2021-09-06 08:56:00|||||||||118
1630918590000|2021-09-06 08:56:30|823.4|823.1|823.4|823.3|823.4|823.3|823.4|823|3950
1630918600000|2021-09-06 08:56:40||823.1||823||823.1||823|604
1630918610000|2021-09-06 08:56:50|823.3||823.4||823.4||823.3||460
1630918650000|2021-09-06 08:57:30|823.3||823.3||823.4||823.3||400
1630918660000|2021-09-06 08:57:40|||||||||485
1630918680000|2021-09-06 08:58:00||823.1||823||823.1||823|560
1630918700000|2021-09-06 08:58:20|||||||||1000
1630918730000|2021-09-06 08:58:50|823.5|823.1|823.5|823.1|823.5|823.3|823.3|823.1|1353
1630918740000|2021-09-06 08:59:00||823.3||823.1||823.3||823.1|0
1630918750000|2021-09-06 08:59:10|||||||||1
1630918770000|2021-09-06 08:59:30|||||||||100
1630918790000|2021-09-06 08:59:50|823.4|823|823.5|823|823.5|823|823.4|823|35
1630918800000|2021-09-06 09:00:00|823.4||823.4||823.4||823.4||0
1630918830000|2021-09-06 09:00:30|823.3||823.2||823.3||823.1||4655
1630918860000|2021-09-06 09:01:00|823.4|823.1|825|824.5|825|824.5|823.4|823|20114
1630918900000|2021-09-06 09:01:40|824.9|824.4|824.4|823.8|824.9|824.4|824.4|823.8|1183
1630918920000|2021-09-06 09:02:00|||||||||75
1630918940000|2021-09-06 09:02:20|824.3|823.7|824.3|823.7|824.3|823.7|824.3|823.6|260
1630918960000|2021-09-06 09:02:40|824.4|823.8|824.4|823.9|824.4|824.2|824.4|823.8|0
1630919000000|2021-09-06 09:03:20|824.3|824.2|824.4|824|824.4|824.2|824|823.8|105
1630919030000|2021-09-06 09:03:50|824.3|823.9|824.2|824|824.3|824|824.2|823.8|0
1630919060000|2021-09-06 09:04:20|824.1|823.9|824.1|823.8|824.1|823.9|824.1|823.8|2140
1630919070000|2021-09-06 09:04:30|||||||||4
1630919080000|2021-09-06 09:04:40|824|823.7|823.8|823.2|824|823.7|823.8|823.2|518
1630919090000|2021-09-06 09:04:50||823.1||823.3||823.3||823.1|0
1630919110000|2021-09-06 09:05:10|823.6|823.4|824.2|823.9|824.2|823.9|823.6|823.4|1796
1630919120000|2021-09-06 09:05:20|824.1||824.1||824.1||824.1||0
1630919130000|2021-09-06 09:05:30||823.8||823.9||823.9||823.8|0
1630919150000|2021-09-06 09:05:50|824||824.1||824.1||824||0
1630919160000|2021-09-06 09:06:00|824|823.7|824|823.5|824|823.7|823.9|823.4|121
1630919170000|2021-09-06 09:06:10|823.9|823.4|823.9|823.4|823.9|823.4|823.9|823.4|0
1630919190000|2021-09-06 09:06:30|823.8|823.5|823.7|823.4|823.9|823.5|823.7|823.4|1000
1630919200000|2021-09-06 09:06:40|823.6|823.3|823.5|823.3|823.6|823.3|823.5|823.3|535
1630919220000|2021-09-06 09:07:00|823.4|823.2|823.4|823|823.4|823.2|823.4|823|698
1630919230000|2021-09-06 09:07:10|823.3||823.3||823.3||823.3||0
1630919250000|2021-09-06 09:07:30|823.2||823.2||823.2||823.2||1771
1630919260000|2021-09-06 09:07:40|||||||||1723
1630919270000|2021-09-06 09:07:50|||||||||125
1630919290000|2021-09-06 09:08:10|823.3|823.2|823.4|823.2|823.4|823.2|823.3|823.2|2044
1630919380000|2021-09-06 09:09:40|823.5|823.3|823.8|823.3|823.8|823.6|823.5|823.3|6372
1630919460000|2021-09-06 09:11:00|823.7||823.7||823.7||823.7||285
1630919470000|2021-09-06 09:11:10|823.6|823.4|823.8|823.6|823.8|823.6|823.6|823.4|1959
1630919490000|2021-09-06 09:11:30|824|823.7|823.9|823.4|824|823.7|823.9|823.4|1343
1630919510000|2021-09-06 09:11:50|823.8|823.3|823.8|823.3|823.8|823.3|823.6|823.3|122
1630919520000|2021-09-06 09:12:00|823.7||823.7||823.7||823.7||0
1630919580000|2021-09-06 09:13:00|823.6||823.5||823.8||823.4||600
1630919590000|2021-09-06 09:13:10|823.4|823.2|822.8|822.6|823.4|823.2|822.8|822.6|9209
1630919600000|2021-09-06 09:13:20|822.7||822.8||822.8||822.7||1851
1630919610000|2021-09-06 09:13:30|822.7||822.7||822.7||822.7||604
1630919620000|2021-09-06 09:13:40|822.6|822.5|822.6|822.2|822.7|822.5|822.6|822.2|545
1630919630000|2021-09-06 09:13:50|822.5||822.6||822.6||822.5||0
1630919660000|2021-09-06 09:14:20||822.3||822.3||822.3||822.3|0
1630919670000|2021-09-06 09:14:30|822.7|822.4|822.7|822.4|822.9|822.4|822.6|822.2|1936
1630919680000|2021-09-06 09:14:40|822.8|822.5|822.8|822.4|822.8|822.5|822.8|822.4|852
1630919700000|2021-09-06 09:15:00|822.9|822.5|822.9|822.5|822.9|822.5|822.9|822.5|0
1630919710000|2021-09-06 09:15:10|822.8||822.9||822.9||822.8||0
1630919720000|2021-09-06 09:15:20|822.8||822.8||822.8||822.8||0
1630919740000|2021-09-06 09:15:40|822.7|822.3|822.6|822.3|822.7|822.3|822.6|822.2|0
1630919750000|2021-09-06 09:15:50|822.5|822.2|822.5|822.2|822.5|822.3|822.5|822.2|0
1630919800000|2021-09-06 09:16:40|822.4|822|822.2|822|822.5|822|822.1|822|2426
1630919810000|2021-09-06 09:16:50|822.1|821.8|822|821.5|822.1|821.8|822|821.4|944
1630919820000|2021-09-06 09:17:00|||||||||60
1630919830000|2021-09-06 09:17:10|821.9|821.4|821.8|821.3|821.9|821.4|821.8|821.2|0
1630919840000|2021-09-06 09:17:20|821.7||821.7||821.7||821.7||0
1630919850000|2021-09-06 09:17:30|821.6|821.2|821.5|821.3|821.8|821.3|821.5|821.1|117
1630919860000|2021-09-06 09:17:40|821.4|821.2|821.1|821|821.4|821.2|821.1|821|899
1630919870000|2021-09-06 09:17:50|821|820.9|820.9|820.4|821|820.9|820.9|820.3|1769
1630919880000|2021-09-06 09:18:00|820.7|820.5|821.1|820.6|821.2|820.9|820.7|820.5|2828
1630919890000|2021-09-06 09:18:10|821.2|820.7|821.2|820.8|821.3|821|821|820.7|1449
1630919900000|2021-09-06 09:18:20|821.3|820.7|821.1|820.8|821.3|821.2|821.1|820.6|10000
1630919910000|2021-09-06 09:18:30|821.2|821.1|821.6|821.5|822.1|821.5|821.2|821.1|4116
1630919940000|2021-09-06 09:19:00|821.5|821.4|821.5|821.3|821.5|821.4|821.5|821.3|5000
1630919950000|2021-09-06 09:19:10|821.6|821.4|822|821.6|822.1|822|821.6|821.3|9657
1630919960000|2021-09-06 09:19:20|822.1|822|822.7|822.3|822.7|822.4|822.1|822|11841
1630919970000|2021-09-06 09:19:30|822.8|822.5|823.4|822.9|823.4|822.9|822.8|822.5|12329
1630919980000|2021-09-06 09:19:40|823.6|823.4|823.4|822.9|823.7|823.4|823.4|822.9|5000
1630919990000|2021-09-06 09:19:50|823.3|822.8|822.4|822|823.3|822.8|822.2|822|16057
1630920000000|2021-09-06 09:20:00|822.5|822.2|822.5|822.2|822.6|822.4|822.4|822.2|5000
1630920020000|2021-09-06 09:20:20|822.4||822.4||822.4||822.4||600
1630920030000|2021-09-06 09:20:30|822.3|822|822|821.4|822.3|822|822|821.4|7123
1630920050000|2021-09-06 09:20:50|821.9|821.5|821.9|821.6|822|821.7|821.9|821.4|2005
1630920060000|2021-09-06 09:21:00||821.5||821.4||821.5||821.4|0
1630920090000|2021-09-06 09:21:30|821.8|821.3|821.8|821.6|821.9|821.7|821.7|821.3|1498
1630920100000|2021-09-06 09:21:40|821.7|821.5|822.4|821.8|822.4|822|821.7|821.5|2524
1630920110000|2021-09-06 09:21:50|822.3|821.7|821.8|821.6|822.3|821.7|821.8|821.6|121
1630920120000|2021-09-06 09:22:00||821.5||821.5||821.5||821.5|0
1630920130000|2021-09-06 09:22:10|822|821.6|822.2|821.7|822.2|821.7|822|821.5|229
1630920140000|2021-09-06 09:22:20|822.3|821.8|822.4|821.8|822.4|821.8|822.3|821.8|0
1630920150000|2021-09-06 09:22:30|822.3|821.7|822.1|821.5|822.3|821.8|821.9|821.3|581
1630920160000|2021-09-06 09:22:40|822|821.4|821.9|821.4|822|821.4|821.9|821.4|0
1630920210000|2021-09-06 09:23:30|821.8|821.3|821.7|821.4|821.8|821.4|821.6|821.3|428
1630920220000|2021-09-06 09:23:40|821.6||821.6||821.6||821.6||0
1630920230000|2021-09-06 09:23:50|821.7|821.5|821.8|821.4|821.9|821.8|821.7|821.4|2585
1630920270000|2021-09-06 09:24:30||821.5||821.4||821.5||821.4|0
1630920300000|2021-09-06 09:25:00|821.7||821.8||821.8||821.7||467
1630920310000|2021-09-06 09:25:10|822.1|821.5|821.9|821.5|822.2|821.6|821.9|821.5|5343
1630920320000|2021-09-06 09:25:20|821.8|821.4|821.8|821.4|821.8|821.4|821.8|821.4|0
1630920340000|2021-09-06 09:25:40|821.9|821.5|822.2|821.6|822.2|821.9|821.9|821.5|1492
1630920350000|2021-09-06 09:25:50|822.1||822.1||822.1||822||0
1630920370000|2021-09-06 09:26:10|822|821.5|821.7|821.4|822|821.5|821.6|821.4|479
1630920380000|2021-09-06 09:26:20|821.6||821.6||821.6||821.6||0
1630920390000|2021-09-06 09:26:30|821.5|821.3|821.6|821.3|821.6|821.3|821.5|821.3|768
1630920400000|2021-09-06 09:26:40|821.5||821.5||821.6||821.4||1707
1630920440000|2021-09-06 09:27:20|821.4|821.2|821.5|821.1|821.5|821.4|821.3|821.1|8762
1630920450000|2021-09-06 09:27:30||821.2||821.1||821.2||821.1|97
1630920470000|2021-09-06 09:27:50|821.4|820.9|821.3|820.8|821.4|820.9|821|820.5|7966
1630920500000|2021-09-06 09:28:20|821.4|821|821.5|821.3|821.5|821.3|821.3|821|1557
1630920510000|2021-09-06 09:28:30|821.4|821.2|821.3|820.9|821.4|821.2|821.3|820.9|582
1630920520000|2021-09-06 09:28:40||820.8||820.8||820.8||820.8|0
1630920550000|2021-09-06 09:29:10|821.5|820.9|821.2|820.8|821.5|821.1|821.2|820.8|2297
1630920560000|2021-09-06 09:29:20|821.1|820.7|821|820.5|821.1|820.7|821|820.5|450
1630920580000|2021-09-06 09:29:40|820.9|820.6|820.8|820.3|820.9|820.6|820.7|820.3|306
1630920590000|2021-09-06 09:29:50|820.7|820.4|820.8|820.3|820.9|820.6|820.7|820.3|662
1630920600000|2021-09-06 09:30:00||820.4||820.4||820.4||820.4|15
1630920610000|2021-09-06 09:30:10|820.9|820.6|820.8|820.4|820.9|820.6|820.7|820.4|702
1630920620000|2021-09-06 09:30:20|820.9|820.5|820.9|820.7|821.1|820.8|820.9|820.5|3103
1630920630000|2021-09-06 09:30:30|821|820.6|821.1|820.6|821.1|820.7|821|820.6|360
1630920660000|2021-09-06 09:31:00||820.7||820.7||820.7||820.7|0
1630920670000|2021-09-06 09:31:10|821|820.6|820.9|820.5|821|820.6|820.9|820.5|0
1630920680000|2021-09-06 09:31:20|820.8|820.4|820.8|820.3|820.8|820.4|820.7|820.3|0
1630920690000|2021-09-06 09:31:30|820.7|820.2|820.6|820.2|820.7|820.2|820.5|820.2|1056
1630920700000|2021-09-06 09:31:40|820.5||820.5||820.5||820.5||0
1630920760000|2021-09-06 09:32:40|820.4|820.1|820.4|820.1|820.4|820.3|820.3|820|3923
1630920770000|2021-09-06 09:32:50|820.5|820.2|820.5|820.2|820.5|820.2|820.3|820.2|1707
1630920790000|2021-09-06 09:33:10|820.6|820.1|820.7|820.1|820.7|820.3|820.6|820.1|1996
1630920800000|2021-09-06 09:33:20|820.6||820.6||820.6||820.6||0
1630920810000|2021-09-06 09:33:30|820.5||820.5||820.5||820.5||0
1630920830000|2021-09-06 09:33:50|820.4|820|820.4|820.1|820.4|820.1|820.4|820|521
1630920840000|2021-09-06 09:34:00||820||820||820.1||820|0
1630920850000|2021-09-06 09:34:10||820.1||820.1||820.1||820|1500
1630920880000|2021-09-06 09:34:40|820.3|820|820.4|820|820.4|820.1|820.3|820|1612
1630920890000|2021-09-06 09:34:50|820.6|820.1|820.4|820.1|820.7|820.3|820.4|820.1|1200
1630920900000|2021-09-06 09:35:00||820||820.1||820.2||820|0
1630920910000|2021-09-06 09:35:10|820.3|820|820.3|820.1|820.3|820.1|820.3|820|2501
1630920920000|2021-09-06 09:35:20|820.5|820|820.4|820.1|820.5|820.1|820.4|820|1800
1630920940000|2021-09-06 09:35:40||820||820||820||820|0
1630920960000|2021-09-06 09:36:00||820.1||820||820.1||820|0
1630920970000|2021-09-06 09:36:10||820.1||820.1||820.2||820.1|36
1630920980000|2021-09-06 09:36:20||820||820.1||820.1||820|0
1630920990000|2021-09-06 09:36:30|820.5|820|820.4|820.2|820.6|820.2|820.4|820|1546
1630921000000|2021-09-06 09:36:40|820.3|820.1|820.4|820|820.4|820.1|820.3|820|905
1630921020000|2021-09-06 09:37:00||820.1||820||820.2||820|456
1630921030000|2021-09-06 09:37:10||820.1||820.1||820.1||820.1|0
1630921040000|2021-09-06 09:37:20|820.3||820.3||820.3||820.3||0
1630921050000|2021-09-06 09:37:30|820.2|820|819.4|819.2|820.3|820|819.4|819.1|54731
1630921060000|2021-09-06 09:37:40|819.6|819.3|819.4|819.2|819.6|819.4|819.4|819.2|2591
1630921080000|2021-09-06 09:38:00|819.3|819.1|819.7|819.4|819.7|819.4|819.2|819|12089
1630921090000|2021-09-06 09:38:10|819.8|819.7|819.6|819.1|820.3|819.8|819.2|819|12589
1630921110000|2021-09-06 09:38:30|819.5||819.5||819.5||819.5||0
1630921120000|2021-09-06 09:38:40|819.4|819|819.8|819.5|819.8|819.5|819.2|819|2478
1630921130000|2021-09-06 09:38:50|819.9|819.6|820.1|819.6|820.1|819.6|819.9|819.6|0
1630921140000|2021-09-06 09:39:00|820.2|819.7|820.1|819.6|820.4|819.9|820.1|819.6|2958
1630921160000|2021-09-06 09:39:20|819.6|819.5|819.2|818.8|820.1|819.6|819|818.7|15437
1630921170000|2021-09-06 09:39:30|819.1|818.7|818.7|818.4|819.2|818.7|818.4|818.1|6803
1630921180000|2021-09-06 09:39:40|818.4|818.3|817.4|817.2|818.6|818.4|817.2|817|23762
1630921190000|2021-09-06 09:39:50|817.5|817.3|817.2|816.7|818|817.7|817|816.6|21602
1630921200000|2021-09-06 09:40:00|816.7|816.6|817|816.6|817.5|817.1|816.7|816.6|22839
1630921210000|2021-09-06 09:40:10|817.1|816.7|817|816.3|817.7|817.4|816.6|816.2|21150
1630921220000|2021-09-06 09:40:20|816.9|816.2|817.5|817.1|817.5|817.1|816.3|816.1|10607
1630921230000|2021-09-06 09:40:30|817.6|817.2|817.7|817.4|818|817.6|817.4|817.2|3553
1630921260000|2021-09-06 09:41:00|817.8|817.5|818.2|817.8|818.3|818|817.8|817.5|19081
1630921270000|2021-09-06 09:41:10|818.3|817.9|818.7|818.1|819|818.4|818.3|817.9|1537
1630921280000|2021-09-06 09:41:20|818.8|818.4|818.9|818.4|818.9|818.6|818.6|818.1|1965
1630921290000|2021-09-06 09:41:30||818.5||818.6||818.6||818.5|0
1630921310000|2021-09-06 09:41:50|818.8|818.5|818.7|818.3|818.8|818.5|818.7|818.2|557
1630921320000|2021-09-06 09:42:00|818.6|818.1|818.5|818.1|818.6|818.3|818.3|818|1073
1630921330000|2021-09-06 09:42:10|818.4|818|818.2|817.6|818.4|818|818.1|817.6|557
1630921340000|2021-09-06 09:42:20|818.1||818.1||818.1||818.1||0
1630921350000|2021-09-06 09:42:30|818|817.5|818.1|817.6|818.1|817.8|818|817.5|1215
1630921360000|2021-09-06 09:42:40|818|817.7|818.1|817.8|818.1|818|818|817.7|754
1630921370000|2021-09-06 09:42:50|818|817.6|818|817.6|818|817.6|818|817.6|0
1630921380000|2021-09-06 09:43:00|818.1|817.7|818.2|817.7|818.3|818|818.1|817.6|3057
1630921390000|2021-09-06 09:43:10|818.1|817.6|818.1|817.7|818.1|817.7|818.1|817.6|0
1630921400000|2021-09-06 09:43:20||817.8||817.7||817.8||817.7|0
1630921440000|2021-09-06 09:44:00||817.8||817.8||817.8||817.8|0
1630921450000|2021-09-06 09:44:10||817.7||817.7||817.7||817.7|571
1630921480000|2021-09-06 09:44:40|818.2|817.8|818.2|817.9|818.4|818.1|818.2|817.8|521
1630921490000|2021-09-06 09:44:50||817.8||817.8||817.8||817.7|0
1630921500000|2021-09-06 09:45:00|818.4|818.3|819|818.4|819|818.4|818.4|818.3|4594
1630921510000|2021-09-06 09:45:10|819.2|818.5|819.6|819|819.8|819|819.2|818.5|820
1630921530000|2021-09-06 09:45:30|819.7|819.1|819.9|819.3|820|819.3|819.7|819.1|0
1630921540000|2021-09-06 09:45:40|820.1|820|820.3|819.7|820.3|820|820|819.4|12888
1630921550000|2021-09-06 09:45:50|820.2|819.6|820.2|819.5|820.2|819.6|820.1|819.5|0
1630921570000|2021-09-06 09:46:10|820.1|819.4|819.9|819.3|820.1|819.4|819.8|819.3|0
1630921580000|2021-09-06 09:46:20|819.8||819.8||819.8||819.8||0
1630921590000|2021-09-06 09:46:30|819.7|819.1|819.3|819|819.8|819.2|819.3|819|813
1630921600000|2021-09-06 09:46:40|819.4|819.1|819.7|819.3|819.7|819.3|819.4|819.1|290
1630921610000|2021-09-06 09:46:50|819.9|819.2|819.8|819.3|820|819.6|819.8|819.2|326
1630921620000|2021-09-06 09:47:00|819.7|819.2|819.4|819.2|819.7|819.2|819.2|819|800
1630921630000|2021-09-06 09:47:10|819.3|819|819.2|819|819.3|819|819.2|819|85
1630921640000|2021-09-06 09:47:20|819.3|819.1|818.9|818.2|819.4|819.1|818.9|818.2|1853
1630921660000|2021-09-06 09:47:40||818.5||818.5||818.5||818.5|0
1630921670000|2021-09-06 09:47:50|819|818.6|819.2|818.9|819.5|819|819|818.6|3220
1630921690000|2021-09-06 09:48:10|819.4|819|819.6|819.2|819.7|819.2|819.4|819|719
1630921710000|2021-09-06 09:48:30|819.7|819.6|819.9|819.6|819.9|819.7|819.7|819.6|820
1630921720000|2021-09-06 09:48:40|820.1|819.7|820.7|820.1|820.7|820.1|820.1|819.7|641
1630921730000|2021-09-06 09:48:50|820.6||820.6||820.6||820.6||0
1630921740000|2021-09-06 09:49:00|820.7||820.7||820.7||820.7||0
1630921750000|2021-09-06 09:49:10|820.6|820.7|820.5|820.1|820.9|820.7|820.5|820.1|3000
1630921760000|2021-09-06 09:49:20|820.6|820.2|820.8|820.3|821.2|820.7|820.6|820.2|1196
1630921770000|2021-09-06 09:49:30|820.9|820.4|821|820.7|821|820.7|820.9|820.4|0
1630921780000|2021-09-06 09:49:40|821.2|821|821.4|821|821.5|821|821.2|821|1055
1630921790000|2021-09-06 09:49:50|821.3||821.3||821.3||821.3||0
1630921800000|2021-09-06 09:50:00|821.7|821.1|821|820.6|821.8|821.1|820.9|820.6|8852
1630921810000|2021-09-06 09:50:10|||||||||20
1630921820000|2021-09-06 09:50:20|821.1|820.7|821.9|821.1|822|821.1|821.1|820.7|1140
1630921830000|2021-09-06 09:50:30|821.8||821.7||821.8||821.7||0
1630921850000|2021-09-06 09:50:50|821.6|821.2|821.6|821.1|821.6|821.2|821.5|821.1|0
1630921860000|2021-09-06 09:51:00|821.8|821.2|822.1|821.6|822.4|821.9|821.6|821.2|4072
1630921870000|2021-09-06 09:51:10|822|821.7|822.3|821.8|822.3|821.8|822|821.7|20
1630921880000|2021-09-06 09:51:20|822.2|821.7|821.9|821.6|822.3|821.7|821.8|821.4|133
1630921890000|2021-09-06 09:51:30|822|821.7|822.2|821.7|822.2|821.8|821.8|821.6|1607
1630921900000|2021-09-06 09:51:40|822.3||822.3||822.3||822.3||0
1630921910000|2021-09-06 09:51:50|822.2||822.2||822.2||822.2||0
1630921930000|2021-09-06 09:52:10||821.6||821.6||821.6||821.6|0
1630921950000|2021-09-06 09:52:30|822.1||822||822.1||822||0
1630921960000|2021-09-06 09:52:40|821.9|821.5|822.7|822.2|823|822.4|821.6|821.4|13409
1630921970000|2021-09-06 09:52:50|822.6|822.1|822.6|822|822.6|822.1|822.6|822|0
1630921980000|2021-09-06 09:53:00|822.5||822.3||822.5||822.3||0
1630922000000|2021-09-06 09:53:20|822.2|821.9|821.9|821.5|822.2|821.9|821.9|821.5|730
1630922010000|2021-09-06 09:53:30|821.8||821.8||821.8||821.8||0
1630922020000|2021-09-06 09:53:40|821.7|821.4|822.5|822.1|822.5|822.1|821.6|821.4|3110
1630922040000|2021-09-06 09:54:00|822.6||822.6||822.6||822.6||0
1630922050000|2021-09-06 09:54:10|822.7|822.2|822.7|822.3|822.9|822.4|822.7|822.2|1082
1630922060000|2021-09-06 09:54:20|822.8|822.4|822.8|822.4|822.8|822.6|822.8|822.3|761
1630922070000|2021-09-06 09:54:30||822.3||822.4||822.4||822.3|0
1630922080000|2021-09-06 09:54:40|822.7|822.3|822.7|822.3|822.7|822.4|822.7|822.3|0
1630922090000|2021-09-06 09:54:50|822.8|822.6|823.2|822.7|823.3|822.7|822.8|822.6|722
1630922100000|2021-09-06 09:55:00|823.1||823||823.1||823||0
1630922110000|2021-09-06 09:55:10|822.9|822.6|822.7|822.3|822.9|822.6|822.7|822.2|2964
1630922120000|2021-09-06 09:55:20|822.6|822.1|822.5|822|822.6|822.1|822.4|822|14
1630922140000|2021-09-06 09:55:40||822.1||822.1||822.1||822.1|87
1630922180000|2021-09-06 09:56:20|822.6|822.2|822.4|822.1|822.7|822.3|822.4|822|514
1630922190000|2021-09-06 09:56:30|822.3|822.2|822.3|822.1|822.4|822.2|822.2|822|5732
1630922200000|2021-09-06 09:56:40|822.4|822|822.4|822|822.4|822|822.2|822|0
1630922210000|2021-09-06 09:56:50|822.3|822.1|822.4|822.1|822.4|822.1|822.2|822.1|702
1630922220000|2021-09-06 09:57:00|822.3|822.2|822.9|822.4|822.9|822.5|822.3|822.2|2703
1630922230000|2021-09-06 09:57:10|823||823.1||823.1||823||0
1630922240000|2021-09-06 09:57:20|823||822.9||823||822.9||280
1630922250000|2021-09-06 09:57:30|823|822.5|823.7|823.1|823.8|823.1|823|822.5|770
1630922300000|2021-09-06 09:58:20|823.6|823|823.4|823|823.6|823.1|823.4|823|400
1630922320000|2021-09-06 09:58:40|823.5|823.1|823.4|823|823.5|823.1|823.4|823|0
1630922330000|2021-09-06 09:58:50|823.3|822.9|823.1|822.9|823.3|822.9|823.1|822.9|286
1630922340000|2021-09-06 09:59:00|823|822.7|823|822.5|823|822.7|822.9|822.5|91
1630922350000|2021-09-06 09:59:10|822.9|822.6|822.9|822.5|822.9|822.6|822.9|822.5|0
1630922370000|2021-09-06 09:59:30|823|822.6|823.3|822.9|823.3|822.9|823|822.5|2119
1630922400000|2021-09-06 10:00:00|823.5|823|823.7|823.2|823.7|823.2|823.4|823|1010
1630922410000|2021-09-06 10:00:10|823.8|823.3|823.7|823.3|824|823.5|823.7|823.3|0
1630922420000|2021-09-06 10:00:20|823.8|823.4|823.9|823.5|824|823.6|823.8|823.4|999
1630922430000|2021-09-06 10:00:30||823.6||823.5||823.6||823.5|0
1630922440000|2021-09-06 10:00:40||823.6||823.6||823.6||823.6|160
1630922450000|2021-09-06 10:00:50||823.5||823.5||823.5||823.5|0
1630922460000|2021-09-06 10:01:00|824|823.7|824|823.9|824.1|823.9|824|823.5|2091
1630922480000|2021-09-06 10:01:20|823.9|823.7|824|823.7|824|823.7|823.9|823.7|231
1630922510000|2021-09-06 10:01:50|824.1|823.8|824.4|823.9|824.5|824|824.1|823.8|1270
1630922530000|2021-09-06 10:02:10|824.3|823.8|823.9|823.7|824.3|823.8|823.7|823.5|623
1630922540000|2021-09-06 10:02:20|824.1|823.6|824.2|823.9|824.2|823.9|824.1|823.5|20
1630922550000|2021-09-06 10:02:30||824||823.7||824||823.7|1000
1630922560000|2021-09-06 10:02:40|824.1|823.6|824.1|823.6|824.1|824|824|823.5|3000
1630922570000|2021-09-06 10:02:50|824.2|823.8|824.2|823.9|824.2|823.9|824.2|823.8|0
1630922580000|2021-09-06 10:03:00||823.8||824||824||823.8|0
1630922590000|2021-09-06 10:03:10|824.5|824.1|824.3|824|824.5|824.1|824.3|824|787
1630922630000|2021-09-06 10:03:50|824.7|824.1|824.7|824.3|824.7|824.3|824.6|824.1|5574
1630922650000|2021-09-06 10:04:10|824.9|824.4|825.1|824.5|825.2|825|824.9|824.4|2897
1630922670000|2021-09-06 10:04:30|824.9|824.4|824.7|824.3|824.9|824.4|824.6|824.2|1460
1630922700000|2021-09-06 10:05:00||824.4||824.4||824.4||824.4|200
1630922710000|2021-09-06 10:05:10||824.3||824.3||824.3||824.3|0
1630922720000|2021-09-06 10:05:20|824.6||824.7||824.7||824.6||0
1630922730000|2021-09-06 10:05:30|824.6||824.6||824.6||824.6||0
1630922740000|2021-09-06 10:05:40||824.4||824.3||824.4||824.3|100
1630922760000|2021-09-06 10:06:00|824.7|824.4|825.1|824.8|825.1|824.8|824.5|824.3|2414
1630922770000|2021-09-06 10:06:10|825.2|824.7|825.7|825.2|825.8|825.2|825.2|824.7|1457
1630922780000|2021-09-06 10:06:20|825.5|825.1|825|824.8|825.5|825.1|825|824.8|3820
1630922790000|2021-09-06 10:06:30|824.9|824.6|824.8|824.5|824.9|824.6|824.7|824.5|39
1630922800000|2021-09-06 10:06:40|824.9|824.6|824.8|824.6|824.9|824.6|824.8|824.6|0
1630922830000|2021-09-06 10:07:10|824.9||824.9||824.9||824.8||0
1630922850000|2021-09-06 10:07:30|824.8||824.8||824.8||824.8||0
1630922880000|2021-09-06 10:08:00|824.7|824.5|824.7|824.5|824.7|824.5|824.6|824.5|291
1630922890000|2021-09-06 10:08:10|824.8||824.8||824.9||824.8||1341
1630922940000|2021-09-06 10:09:00|824.9|824.6|824.9|824.5|824.9|824.6|824.9|824.5|0
1630922950000|2021-09-06 10:09:10|825|824.6|824.9|824.8|825.3|824.9|824.9|824.6|12131
1630922960000|2021-09-06 10:09:20|824.8|824.7|824.9|824.5|824.9|824.7|824.8|824.4|213
1630922970000|2021-09-06 10:09:30||824.4||824.4||824.4||824.4|0
1630922980000|2021-09-06 10:09:40|824.8|824.3|824.7|824.3|824.8|824.3|824.7|824.3|0
1630923010000|2021-09-06 10:10:10|824.6|824.4|824.6|824.4|824.6|824.4|824.6|824.4|0
1630923020000|2021-09-06 10:10:20||824.3||824.3||824.3||824.3|30
1630923060000|2021-09-06 10:11:00||824.4||824.3||824.4||824.3|0
1630923080000|2021-09-06 10:11:20|824.5|824.2|824.4|824|824.5|824.2|824.4|824|607
1630923100000|2021-09-06 10:11:40|824.3|824.1|824.3|824|824.4|824.1|824.3|824|0
1630923110000|2021-09-06 10:11:50|824.4|824.1|824.6|824.3|824.6|824.4|824.4|824.1|1265
1630923120000|2021-09-06 10:12:00||824.2||824.2||824.2||824.1|0
1630923160000|2021-09-06 10:12:40|824.5||824.5||824.5||824.5||0
1630923290000|2021-09-06 10:14:50|824.4||824.5||824.5||824.4||334
1630923300000|2021-09-06 10:15:00|824.7|824.3|824.7|824.4|824.7|824.5|824.7|824.2|1542
1630923320000|2021-09-06 10:15:20||824.3||824.3||824.3||824.2|0
1630923330000|2021-09-06 10:15:30||824.2||824.2||824.2||824.2|0
1630923340000|2021-09-06 10:15:40|824.6|824.3|824.7|824.2|824.7|824.3|824.6|824.2|0
1630923360000|2021-09-06 10:16:00||824.4||824.4||824.4||824.4|0
1630923420000|2021-09-06 10:17:00|824.6|824.3|824.2|824|824.6|824.3|824.1|824|6252
1630923430000|2021-09-06 10:17:10|824.3|824.1|824.2|823.9|824.3|824.1|824.1|823.9|2815
1630923440000|2021-09-06 10:17:20|824.3|824|824.3|824.1|824.3|824.1|824.3|824|1074
1630923450000|2021-09-06 10:17:30|824.4|824.2|824.4|824.2|824.4|824.2|824.4|824.2|1332
1630923460000|2021-09-06 10:17:40||824.1||823.9||824.1||823.9|0
1630923480000|2021-09-06 10:18:00||824||824||824||824|0
1630923510000|2021-09-06 10:18:30|824.6|824.5|824.5|824.3|824.7|824.5|824.5|824.1|3700
1630923550000|2021-09-06 10:19:10|824.3|824.2|824|823.6|824.3|824.2|824|823.6|2822
1630923560000|2021-09-06 10:19:20|823.9|823.5|823.8|823.5|824|823.5|823.8|823.2|1000
1630923610000|2021-09-06 10:20:10|823.9|823.6|823.9|823.8|823.9|823.8|823.9|823.6|580
1630923620000|2021-09-06 10:20:20|824|823.7|824|823.7|824|823.8|824|823.6|730
1630923630000|2021-09-06 10:20:30|824.1|823.8|824.2|823.9|824.2|823.9|824.1|823.8|5151
1630923640000|2021-09-06 10:20:40|824.1|823.8|824|823.7|824.1|823.8|824|823.7|1000
1630923650000|2021-09-06 10:20:50|824.1|823.8|824.1|823.5|824.3|824.1|824.1|823.5|2749
1630923700000|2021-09-06 10:21:40|824.2|823.6|824.1|823.8|824.2|823.8|824.1|823.6|2970
1630923710000|2021-09-06 10:21:50|824.3|823.9|823.9|823.5|824.3|824|823.9|823.5|4026
1630923720000|2021-09-06 10:22:00|823.8|823.6|823.9|823.7|823.9|823.7|823.8|823.6|313
1630923750000|2021-09-06 10:22:30|824.1|823.8|824.1|823.8|824.3|823.9|824.1|823.8|640
1630923760000|2021-09-06 10:22:40|824.3|823.9|824.3|824.1|824.3|824.1|824.3|823.9|725
1630923770000|2021-09-06 10:22:50|824.4|824|824.7|824.2|824.7|824.3|824.4|824|2910
1630923800000|2021-09-06 10:23:20|824.9|824.3|825|824.5|825.1|824.6|824.6|824.3|2381
1630923810000|2021-09-06 10:23:30|824.9|824.6|824.9|824.4|824.9|824.6|824.9|824.3|0
1630923820000|2021-09-06 10:23:40||824.3||824.3||824.3||824.3|0
1630923840000|2021-09-06 10:24:00||824.4||824.4||824.4||824.4|100
1630923860000|2021-09-06 10:24:20||824.5||824.5||824.5||824.5|0
1630923870000|2021-09-06 10:24:30|824.8|824.2|824.3|823.6|824.8|824.2|824.3|823.5|5712
1630923880000|2021-09-06 10:24:40|824.2||824.1||824.2||824.1||0
1630923890000|2021-09-06 10:24:50|824||823.9||824||823.9||0
1630923900000|2021-09-06 10:25:00|824||823.9||824||823.9||0
1630923910000|2021-09-06 10:25:10||823.7||823.6||823.7||823.6|1200
1630923940000|2021-09-06 10:25:40||823.7||823.7||823.7||823.7|0
1630923960000|2021-09-06 10:26:00|824.1|823.8|824.2|823.7|824.2|823.9|824.1|823.6|246
1630924020000|2021-09-06 10:27:00|824.1|823.6|824.1|823.6|824.1|823.7|824|823.6|0
1630924030000|2021-09-06 10:27:10|824|823.7|824|823.6|824|823.7|824|823.6|491
1630924050000|2021-09-06 10:27:30|824.1|823.7|824.1|823.6|824.1|823.7|824.1|823.6|0
1630924060000|2021-09-06 10:27:40||824||824||824||824|0
1630924070000|2021-09-06 10:27:50|824.3|824.1|824.2|824|824.4|824.1|824.2|824|485
1630924080000|2021-09-06 10:28:00|824.4|824.1|824.4|824|824.4|824.1|824.3|824|1090
1630924090000|2021-09-06 10:28:10|824.3||824.3||824.3||824.3||0
1630924120000|2021-09-06 10:28:40|824.2|823.8|823.9|823.6|824.2|823.8|823.9|823.6|241
1630924130000|2021-09-06 10:28:50|823.8|823.5|823.7|823.5|823.8|823.5|823.6|823.5|248
1630924150000|2021-09-06 10:29:10|823.6|823.4|823.2|822.7|823.6|823.4|823.2|822.6|2981
1630924160000|2021-09-06 10:29:20|823.1|822.6|823.2|822.7|823.3|822.7|823.1|822.6|361
1630924190000|2021-09-06 10:29:50||822.8||822.8||822.8||822.8|0
1630924200000|2021-09-06 10:30:00|823.1|822.9|823.1|822.6|823.1|823|823.1|822.6|88
1630924210000|2021-09-06 10:30:10||822.7||822.7||822.7||822.7|0
1630924230000|2021-09-06 10:30:30||822.8||822.8||822.8||822.8|360
1630924250000|2021-09-06 10:30:50|823|822.7|823|822.6|823|822.7|823|822.6|20
1630924260000|2021-09-06 10:31:00|822.9|822.7|822.8|822.6|822.9|822.7|822.8|822.6|1305
1630924270000|2021-09-06 10:31:10|822.7|822.5|822.7|822.3|822.7|822.5|822.7|822.2|462
1630924280000|2021-09-06 10:31:20||822.5||822.5||822.5||822.5|0
1630924300000|2021-09-06 10:31:40|822.6|822.3|823|822.6|823.1|822.8|822.6|822.3|2591
1630924310000|2021-09-06 10:31:50|822.6|822.5|822.9|822.3|823|822.6|822.6|822.3|2000
1630924320000|2021-09-06 10:32:00||822.4||822.4||822.4||822.4|0
1630924330000|2021-09-06 10:32:10|822.4|822.3|822.7|822.4|822.9|822.4|822.4|822.1|5000
1630924340000|2021-09-06 10:32:20|822.8||822.7||822.8||822.7||0
1630924360000|2021-09-06 10:32:40|822.6|822.2|822.7|822.1|822.7|822.2|822.5|822.1|448
1630924370000|2021-09-06 10:32:50|822.6||822.6||822.6||822.6||0
1630924380000|2021-09-06 10:33:00|822.7|822.2|823.4|823.1|823.4|823.1|822.7|822.2|12245
1630924390000|2021-09-06 10:33:10|823.6|823.2|823.4|823.2|823.6|823.3|823.4|823|357
1630924400000|2021-09-06 10:33:20|823.6|823.3|823.6|823.4|823.6|823.4|823.6|823.3|493
1630924410000|2021-09-06 10:33:30|823.8|823.5|824|823.5|824|823.6|823.8|823.5|173
1630924430000|2021-09-06 10:33:50||823.6||823.7||823.7||823.6|0
1630924440000|2021-09-06 10:34:00|824.2|823.8|824.4|824|824.4|824|824.2|823.8|558
1630924470000|2021-09-06 10:34:30|824.6|824.1|824.8|824.3|824.8|824.4|824.6|824.1|1306
1630924480000|2021-09-06 10:34:40|825|824.4|825.2|824.7|825.3|824.7|825|824.4|362
1630924490000|2021-09-06 10:34:50|825.3||825.3||825.4||825.3||0
1630924500000|2021-09-06 10:35:00|825.2|824.8|825.3|824.8|825.3|824.9|825.2|824.8|0
1630924510000|2021-09-06 10:35:10|825.4|824.9|825.4|825|825.4|825|825.4|824.9|0
1630924520000|2021-09-06 10:35:20|825.3|824.9|825.2|824.7|825.4|825|825.1|824.7|2136
1630924530000|2021-09-06 10:35:30|825.3|824.8|825.1|824.8|825.4|824.8|825.1|824.7|500
1630924540000|2021-09-06 10:35:40|825|824.7|825.1|824.7|825.1|824.7|824.7|824.3|1118
1630924560000|2021-09-06 10:36:00|825|824.6|825|824.5|825|824.6|825|824.5|230
1630924570000|2021-09-06 10:36:10||824.6||824.6||824.6||824.6|0
1630924580000|2021-09-06 10:36:20|825.1|824.7|825.1|824.7|825.1|824.7|825.1|824.7|0
1630924590000|2021-09-06 10:36:30|825|824.6|824.8|824.2|825|824.6|824.7|824.1|783
1630924600000|2021-09-06 10:36:40|824.7|824.1|824.6|824.1|824.7|824.1|824.6|824.1|0
1630924610000|2021-09-06 10:36:50|824.5|824|824|823.4|824.5|824|824|823.3|260
1630924630000|2021-09-06 10:37:10|823.9|823.5|824|823.5|824|823.5|823.8|823.5|0
1630924640000|2021-09-06 10:37:20|823.9||823.9||823.9||823.9||0
1630924650000|2021-09-06 10:37:30||823.4||823.4||823.4||823.4|0
1630924710000|2021-09-06 10:38:30|823.8|823.3|823.7|823.2|823.8|823.5|823.6|823.2|704
1630924730000|2021-09-06 10:38:50|823.6|823.3|824.6|824.1|824.6|824.1|823.6|823.3|4359
1630924740000|2021-09-06 10:39:00|824.5|824|824.5|824.1|824.5|824.1|824.4|824|0
1630924750000|2021-09-06 10:39:10|824.4|824|824.2|823.7|824.4|824|824.2|823.7|971
1630924760000|2021-09-06 10:39:20|824.4|823.8|824.4|823.9|824.4|823.9|824.4|823.8|0
1630924780000|2021-09-06 10:39:40|824.5|824|824.5|824|824.5|824|824.5|824|0
1630924790000|2021-09-06 10:39:50|||||||||167
1630924800000|2021-09-06 10:40:00|824.4|823.9|824.4|823.9|824.4|823.9|824.4|823.9|0
1630924810000|2021-09-06 10:40:10|824.5|824|824.5|824|824.5|824|824.5|824|0
1630924840000|2021-09-06 10:40:40|824.4|823.9|824.4|823.9|824.4|823.9|824.4|823.9|0
1630924850000|2021-09-06 10:40:50|824.3||824.2||824.3||824.2||0
1630924860000|2021-09-06 10:41:00|824.1|823.8|823.9|823.7|824.1|823.8|823.9|823.6|608
1630924870000|2021-09-06 10:41:10|823.8||824||824||823.8||0
1630924880000|2021-09-06 10:41:20||823.8||823.7||823.8||823.7|0
1630924900000|2021-09-06 10:41:40|824.2|823.8|824.2|823.9|824.2|824|824.2|823.8|1199
1630924910000|2021-09-06 10:41:50|824.3|823.8|825|824.5|825.2|824.6|824.3|823.8|4410
1630924920000|2021-09-06 10:42:00|825.1|824.6|825.2|824.7|825.2|824.7|825.1|824.6|0
1630924930000|2021-09-06 10:42:10|825.3||825.4||825.4||825.3||0
1630924940000|2021-09-06 10:42:20|825.5|824.8|825.7|825|825.7|825|825.5|824.8|0
1630924950000|2021-09-06 10:42:30|825.8|825.1|825.8|825.3|825.8|825.3|825.8|825.1|0
1630924980000|2021-09-06 10:43:00|825.9|825.4|826.1|825.8|826.1|825.8|825.7|825.4|482
1630925000000|2021-09-06 10:43:20|826|825.7|825.3|824.7|826|825.7|825.3|824.7|1657
1630925030000|2021-09-06 10:43:50|825.2|824.6|825.1|824.5|825.2|824.6|825.1|824.5|0
1630925050000|2021-09-06 10:44:10|825|824.4|825|824.5|825|824.5|824.8|824.3|0
1630925060000|2021-09-06 10:44:20|825.1|824.6|825.1|824.6|825.1|824.6|825.1|824.6|0
1630925110000|2021-09-06 10:45:10|825||825.1||825.1||825||0
1630925130000|2021-09-06 10:45:30|825|824.5|825|824.5|825|824.5|825|824.5|417
1630925150000|2021-09-06 10:45:50|825.1|824.6|825|824.5|825.1|824.6|825|824.5|0
1630925180000|2021-09-06 10:46:20|824.9|824.4|824.6|824.1|824.9|824.5|824.6|824.1|603
1630925200000|2021-09-06 10:46:40||824||824||824||824|0
1630925210000|2021-09-06 10:46:50||824.1||824.1||824.1||824.1|0
1630925230000|2021-09-06 10:47:10|824.7||824.6||824.7||824.6||0
1630925320000|2021-09-06 10:48:40|824.5|824|824.3|824|824.5|824|824.3|824|1493
1630925340000|2021-09-06 10:49:00|824.4|824.1|824.7|824.4|824.7|824.5|824.4|824.1|3791
1630925350000|2021-09-06 10:49:10|824.9|824.5|825.1|824.6|825.1|824.6|824.9|824.5|699
1630925360000|2021-09-06 10:49:20|825.2||825.1||825.2||825.1||0
1630925370000|2021-09-06 10:49:30|825.2||825.2||825.2||825.2||0
1630925390000|2021-09-06 10:49:50|825.1||825.1||825.2||825.1||365
1630925400000|2021-09-06 10:50:00|825.2|824.7|825.3|824.8|825.3|824.8|825.2|824.7|0
1630925410000|2021-09-06 10:50:10|825.2|824.7|825.2|824.6|825.2|824.7|825.2|824.6|0
1630925440000|2021-09-06 10:50:40|825.1|825|824.9|824.3|825.1|825|824.9|824.3|70
1630925450000|2021-09-06 10:50:50|825||824.9||825||824.9||0
1630925470000|2021-09-06 10:51:10|824.7|824.2|824.9|824.3|824.9|824.3|824.7|824.2|0
1630925490000|2021-09-06 10:51:30||824.4||824.4||824.4||824.4|0
1630925500000|2021-09-06 10:51:40|825|824.5|825|824.7|825|824.7|825|824.5|1236
1630925510000|2021-09-06 10:51:50|825.2|824.8|825.3|824.9|825.3|824.9|825.2|824.8|1294
1630925540000|2021-09-06 10:52:20|825.4|825|825.5|825|825.5|825|825.4|824.9|322
1630925550000|2021-09-06 10:52:30|825.6|825.1|825.5|825|825.8|825.3|825.4|825|3724
1630925610000|2021-09-06 10:53:30||825.1||825.1||825.1||825.1|0
1630925620000|2021-09-06 10:53:40|825.4|825|825.3|825.1|825.4|825.1|825.3|825|293
1630925630000|2021-09-06 10:53:50|825.5|825.2|825.5|825.3|825.5|825.3|825.5|825.1|515
1630925640000|2021-09-06 10:54:00|825.4|825.1|825.1|824.6|825.4|825.1|825.1|824.5|532
1630925660000|2021-09-06 10:54:20|825|824.5|825|824.5|825|824.5|825|824.5|0
1630925670000|2021-09-06 10:54:30|825.1|824.6|825.1|824.6|825.1|824.6|825.1|824.6|1215
1630925680000|2021-09-06 10:54:40|824.6|824.5|824.8|824.2|825.1|824.7|824.5|824.2|10000
1630925690000|2021-09-06 10:54:50|824.2|824.1|824.3|824|824.8|824.3|824.2|824|10850
1630925700000|2021-09-06 10:55:00|824.5|824.1|824.5|824.2|824.7|824.2|824.2|824|9150
1630925720000|2021-09-06 10:55:20|824.4|824|824.3|824|824.5|824.1|824.3|824|1682
1630925740000|2021-09-06 10:55:40|824.2|824.1|824.3|824.1|824.3|824.1|824.1|824.1|1492
1630925750000|2021-09-06 10:55:50|824.4|824.2|824.4|824|824.5|824.2|824.4|824|2216
1630925760000|2021-09-06 10:56:00|824.3||824.3||824.3||824.3||45
1630925770000|2021-09-06 10:56:10|824.4|824.1|824.4|824|824.4|824.2|824.4|824|514
1630925850000|2021-09-06 10:57:30|824.3||824.3||824.3||824.3||0
1630925860000|2021-09-06 10:57:40|824.2||824.4||824.4||824.2||0
1630925890000|2021-09-06 10:58:10|||||||||50
1630925930000|2021-09-06 10:58:50|824|823.9|823.3|822.9|824.3|823.9|823.3|822.7|5500
1630925940000|2021-09-06 10:59:00||823||822.9||823||822.9|0
1630925960000|2021-09-06 10:59:20|823.1||823.1||823.1||823.1||0
1630925970000|2021-09-06 10:59:30|823|822.7|822.5|822.2|823.1|822.8|822.5|822.1|1190
1630925980000|2021-09-06 10:59:40|822.6|822.3|822.7|822.2|822.8|822.5|822.5|822.1|1913
1630926140000|2021-09-06 11:02:20|822.8|822.1|823.1|822.8|823.1|822.9|822.8|822.1|2522
1630926150000|2021-09-06 11:02:30|823|822.6|822.8|822.3|823|822.6|822.8|822.3|1548
1630926160000|2021-09-06 11:02:40|822.7||822.7||822.7||822.7||0
1630926180000|2021-09-06 11:03:00||822.4||822.3||822.4||822.3|500
1630926190000|2021-09-06 11:03:10|822.6|822.2|822.3|822.1|822.6|822.2|822.3|822|726
1630926210000|2021-09-06 11:03:30|822.2|822|822.2|822|822.2|822|822.2|822|107
1630926220000|2021-09-06 11:03:40|822.1|821.9|822.1|821.8|822.1|821.9|821.5|821.1|14483
1630926230000|2021-09-06 11:03:50|822|821.6|821.7|821.2|822|821.6|821.7|821.2|575
1630926250000|2021-09-06 11:04:10|821.8|821.3|821.7|821.2|821.8|821.3|821.5|821.2|1639
1630926270000|2021-09-06 11:04:30||821.1||821.4||821.4||821.1|0
1630926280000|2021-09-06 11:04:40|821.6|821.5|821.8|821.6|821.9|821.6|821.6|821.5|487
1630926290000|2021-09-06 11:04:50|821.7|821.4|821.8|821.3|821.8|821.4|821.6|821.3|514
1630926300000|2021-09-06 11:05:00||821.4||821.4||821.4||821.4|0
1630926330000|2021-09-06 11:05:30|821.9|821.5|822.6|822.1|822.6|822.2|821.9|821.5|9936
1630926340000|2021-09-06 11:05:40||822.2||822.2||822.2||822.2|20
1630926350000|2021-09-06 11:05:50|822.7|822.3|822.7|822.4|822.7|822.4|822.7|822.3|469
1630926380000|2021-09-06 11:06:20|822.6|822.2|822.8|822.4|823|822.5|822.6|822.2|1406
1630926390000|2021-09-06 11:06:30|822.7|822.3|822.7|822.4|822.7|822.4|822.6|822.2|0
1630926400000|2021-09-06 11:06:40|822.8||822.7||822.8||822.7||649
1630926410000|2021-09-06 11:06:50|822.8||822.8||822.8||822.8||0
1630926420000|2021-09-06 11:07:00|822.7|822.2|822.7|822.3|822.8|822.3|822.5|822.2|513
1630926430000|2021-09-06 11:07:10||822.2||822.2||822.2||822.2|0
1630926470000|2021-09-06 11:07:50|822.6|822.1|822.6|822.1|822.6|822.1|822.3|822|962
1630926490000|2021-09-06 11:08:10|822.7|822.2|822.6|822.3|822.9|822.5|822.6|822.2|1467
1630926500000|2021-09-06 11:08:20|822.7|822.2|822.7|822.1|822.8|822.2|822.7|822.1|0
1630926530000|2021-09-06 11:08:50|822.8|822.2|822.8|822.3|822.9|822.3|822.8|822.2|0
1630926560000|2021-09-06 11:09:20|822.9||822.8||822.9||822.8||0
1630926570000|2021-09-06 11:09:30|822.7|822.1|822.2|822|822.7|822.1|822.2|822|260
1630926590000|2021-09-06 11:09:50|822.1|821.9|822.1|821.8|822.1|821.9|822|821.8|906
1630926600000|2021-09-06 11:10:00|822|821.6|821.9|821.4|822|821.6|821.8|821.4|2401
1630926610000|2021-09-06 11:10:10|821.8|821.3|821.8|821.2|821.8|821.3|821.8|821.2|0
1630926630000|2021-09-06 11:10:30|822.4|821.3|822.9|822.8|823.1|822.8|822.3|821.3|23933
1630926640000|2021-09-06 11:10:40|823.1|822.9|823.1|822.8|823.1|822.9|823.1|822.8|636
1630926660000|2021-09-06 11:11:00|823|822.7|822.7|822.2|823|822.7|822.4|822|2126
1630926680000|2021-09-06 11:11:20||822.1||822||822.1||822|0
1630926720000|2021-09-06 11:12:00|822.5||822.3||822.5||822.3||0
1630926740000|2021-09-06 11:12:20|822.2|822.1|822.1|821.9|822.2|822.1|822.1|821.8|1669
1630926750000|2021-09-06 11:12:30|822.2|821.8|822.3|821.9|822.3|821.9|822.2|821.8|0
1630926780000|2021-09-06 11:13:00|822|821.8|822|821.5|822.3|822|821.9|821.5|7656
1630926840000|2021-09-06 11:14:00|822.2|821.9|822.3|822|822.3|822|821.9|821.7|6976
1630926860000|2021-09-06 11:14:20|822.1|821.9|821.9|821.6|822.1|821.9|821.9|821.6|1401
1630926880000|2021-09-06 11:14:40|821.8||821.8||821.8||821.8||100
1630926910000|2021-09-06 11:15:10|821.9|821.7|821.9|821.6|821.9|821.7|821.9|821.6|2697
1630926940000|2021-09-06 11:15:40|821.8|821.5|821.8|821.5|821.8|821.5|821.8|821.5|1219
1630926960000|2021-09-06 11:16:00|821.7|821.3|821.6|821.2|821.7|821.3|821.6|821.2|402
1630926970000|2021-09-06 11:16:10||821.3||821.3||821.3||821.3|0
1630926980000|2021-09-06 11:16:20||821.4||821.5||821.5||821.4|0
1630927030000|2021-09-06 11:17:10|821.7|821.6|821.8|821.4|821.9|821.6|821.6|821.3|3598
1630927040000|2021-09-06 11:17:20|821.7|821.3|821.7|821.3|821.7|821.3|821.7|821.3|0
1630927050000|2021-09-06 11:17:30|821.8|821.4|821.8|821.4|821.8|821.4|821.8|821.4|0
1630927060000|2021-09-06 11:17:40|821.9|821.5|821.9|821.5|821.9|821.5|821.9|821.5|500
1630927070000|2021-09-06 11:17:50|||||||||300
1630927080000|2021-09-06 11:18:00|821.8|821.4|820.8|820.3|821.8|821.4|820.8|820.2|2004
1630927110000|2021-09-06 11:18:30|820.9|820.4|821.8|821.3|821.8|821.3|820.9|820.4|10577
1630927150000|2021-09-06 11:19:10|821.9|821.4|821.9|821.4|821.9|821.5|821.8|821.4|500
1630927160000|2021-09-06 11:19:20|821.8|821.3|821.8|821.3|821.8|821.3|821.8|821.3|0
1630927230000|2021-09-06 11:20:30||821.4||821.3||821.4||821.3|0
1630927250000|2021-09-06 11:20:50|821.7||821.6||821.8||821.6||0
1630927300000|2021-09-06 11:21:40|821.5|821.2|821.5|821.1|821.5|821.2|821.5|821.1|348
1630927310000|2021-09-06 11:21:50|821.6|821.2|821.6|821.2|821.6|821.2|821.5|821.2|0
1630927330000|2021-09-06 11:22:10|821.5|821.1|821.5|821.1|821.5|821.1|821.5|821.1|0
1630927340000|2021-09-06 11:22:20|821.4|821|821|820.5|821.4|821|820.8|820.5|2350
1630927350000|2021-09-06 11:22:30|820.9||820.8||820.9||820.8||0
1630927380000|2021-09-06 11:23:00|820.5|820.4|820.8|820.3|820.8|820.5|820.5|820.2|5182
1630927390000|2021-09-06 11:23:10|820.3|820.2|819.9|819.5|820.3|820.2|819.9|819.5|7766
1630927400000|2021-09-06 11:23:20||819.6||819.6||819.6||819.6|160
1630927420000|2021-09-06 11:23:40|819.6|819.5|819.5|819|819.6|819.5|819.1|819|6364
1630927430000|2021-09-06 11:23:50||819.1||819.1||819.1||819.1|0
1630927440000|2021-09-06 11:24:00|819.4||819.4||819.4||819.4||0
1630927470000|2021-09-06 11:24:30|819.3|819|819.2|819|819.3|819.1|819.2|819|15
1630927490000|2021-09-06 11:24:50|819.1|818.9|819.2|818.7|819.2|818.9|819.1|818.6|420
1630927530000|2021-09-06 11:25:30|819.1|818.6|818.6|818.1|819.2|819|818.6|818|11645
1630927540000|2021-09-06 11:25:40|818.7|818.2|818.6|818.3|818.7|818.6|818.6|818.2|2524
1630927550000|2021-09-06 11:25:50|818.5|818.2|818.5|818.1|818.5|818.2|818.5|818.1|0
1630927560000|2021-09-06 11:26:00|818.6|818.2|818.9|818.7|818.9|818.7|818.5|818.2|6671
1630927570000|2021-09-06 11:26:10|818.8|818.6|818.8|818.3|818.8|818.6|818.6|818.3|1336
1630927580000|2021-09-06 11:26:20|818.6|818.2|818.5|818.2|818.6|818.3|818.4|818|623
1630927610000|2021-09-06 11:26:50|818.6|818.3|818.1|817.7|818.8|818.6|818|817.7|32532
1630927620000|2021-09-06 11:27:00|818.2|817.9|818.2|817.9|818.2|818|818.1|817.7|1383
1630927630000|2021-09-06 11:27:10|818.3|818.2|818.8|818.4|819|818.7|818.3|817.9|18244
1630927640000|2021-09-06 11:27:20|818.7|818.8|819.7|819.3|819.8|819.3|818.7|818.4|15598
1630927650000|2021-09-06 11:27:30|819.9|819.4|821.1|820.7|821.2|820.7|819.9|819.4|4606
1630927660000|2021-09-06 11:27:40|821.2|820.8|821.1|820.6|821.3|821|820.9|820.4|5408
1630927670000|2021-09-06 11:27:50|821|820.5|821|820.6|821.1|820.8|820.8|820.2|2482
1630927680000|2021-09-06 11:28:00|821.1|820.7|820.4|820|821.1|820.7|820.3|819.7|18766
1630927690000|2021-09-06 11:28:10|820.5||820.4||820.5||820.4||0
1630927700000|2021-09-06 11:28:20|820.5|820.1|820.7|820.3|821|820.3|820.5|820.1|2349
1630927710000|2021-09-06 11:28:30||820.1||820.3||820.4||820.1|1130
1630927720000|2021-09-06 11:28:40|820.6||820.6||820.6||820.6||0
1630927730000|2021-09-06 11:28:50|820.7|820.1|820|819.6|820.7|820.3|820|819.6|5872
1630927740000|2021-09-06 11:29:00|819.9||820||820||819.9||0
1630927760000|2021-09-06 11:29:20|819.9||819.9||819.9||819.9||0
1630927790000|2021-09-06 11:29:50|819.8|819.4|819.5|819|819.8|819.4|819.5|818.9|0
1630927820000|2021-09-06 11:30:20||819.1||819.1||819.2||819.1|53
1630927850000|2021-09-06 11:30:50|819.6|819.2|819.5|819.1|819.6|819.4|819.5|819.1|1000
1630927880000|2021-09-06 11:31:20|819.4|818.9|819.2|819|819.4|819|819.2|818.7|250
1630927900000|2021-09-06 11:31:40|819.3|818.8|819.1|818.8|819.3|818.8|819|818.8|1533
1630927910000|2021-09-06 11:31:50|819||819||819||818.9||0
1630927920000|2021-09-06 11:32:00|818.9|818.6|818.9|818.6|818.9|818.6|818.9|818.4|1075
1630927930000|2021-09-06 11:32:10|819|818.7|819.8|819.3|819.8|819.3|819|818.7|3017
1630927950000|2021-09-06 11:32:30||819.2||819.1||819.2||819.1|0
1630927960000|2021-09-06 11:32:40||819.2||819.2||819.2||819.2|100
1630927970000|2021-09-06 11:32:50|819.7|819.1|819.2|818.7|819.7|819.1|819.2|818.7|672
1630928000000|2021-09-06 11:33:20|819.4|819|819.4|819.1|819.4|819.2|819.4|819|506
1630928010000|2021-09-06 11:33:30|819.6|819.2|820|819.5|820|819.5|819.6|819.2|772
1630928030000|2021-09-06 11:33:50|819.9|819.4|819.7|819.3|819.9|819.4|819.7|819.1|0
1630928090000|2021-09-06 11:34:50|819.6|819.1|819.5|819.1|819.6|819.1|819.4|819|11
1630928110000|2021-09-06 11:35:10|819.4||819.3||819.4||819.3||0
1630928120000|2021-09-06 11:35:20|819.4|819.2|819.6|819.2|819.6|819.3|819.4|819.1|675
1630928130000|2021-09-06 11:35:30|819.5|819.1|819.4|819.1|819.5|819.1|819.4|819.1|0
1630928150000|2021-09-06 11:35:50|819.3|819|819.3|819|819.3|819|819.3|819|29
1630928160000|2021-09-06 11:36:00|819.4|819.1|819.6|819.3|819.7|819.3|819.4|819.1|1343
1630928170000|2021-09-06 11:36:10||819.4||819.4||819.4||819.4|0
1630928180000|2021-09-06 11:36:20|819.5|819.3|819.5|819|819.6|819.3|819.5|819|37
1630928200000|2021-09-06 11:36:40||819.1||819.2||819.2||819.1|0
1630928220000|2021-09-06 11:37:00|819.8|819.4|819.2|819|820|819.5|819.2|819|5278
1630928230000|2021-09-06 11:37:10|819.3|819.1|819.9|819.5|819.9|819.5|819.3|819.1|1569
1630928240000|2021-09-06 11:37:20|819.8||819.7||819.8||819.7||0
1630928270000|2021-09-06 11:37:50|819.6|819.3|819.6|819.1|819.6|819.3|819.3|819|1800
1630928280000|2021-09-06 11:38:00|819.5|819|819.5|819.1|819.5|819.1|819.5|819|0
1630928300000|2021-09-06 11:38:20|819.6|819.2|819.7|819.3|819.7|819.4|819.6|819.2|347
1630928310000|2021-09-06 11:38:30|819.8|819.4|819.9|819.4|819.9|819.6|819.8|819.4|893
1630928320000|2021-09-06 11:38:40|819.8|819.3|819.8|819.1|819.8|819.3|819.8|819.1|0
1630928330000|2021-09-06 11:38:50|819.7||819.6||819.7||819.6||0
1630928350000|2021-09-06 11:39:10|819.5|819|819.4|819|819.5|819|819.1|819|1245
1630928390000|2021-09-06 11:39:50|819.3|818.9|819|818.5|819.3|818.9|818.9|818.5|1176
1630928400000|2021-09-06 11:40:00|819.1|818.6|819.1|818.9|819.2|818.9|819.1|818.6|0
1630928410000|2021-09-06 11:40:10|819|818.7|819.1|818.7|819.1|818.9|818.9|818.6|1666
1630928430000|2021-09-06 11:40:30|819||819||819||819||0
1630928450000|2021-09-06 11:40:50||818.8||818.8||818.8||818.8|0
1630928460000|2021-09-06 11:41:00|819.2|818.9|819.3|819|819.3|819|819.1|818.7|1924
1630928470000|2021-09-06 11:41:10|819.2|818.9|819.2|818.9|819.3|818.9|819.2|818.8|0
1630928480000|2021-09-06 11:41:20|819.3|819|819.9|819.5|820|819.5|819.3|819|2291
1630928490000|2021-09-06 11:41:30||819.4||819.4||819.5||819.4|0
1630928500000|2021-09-06 11:41:40||819.3||819.3||819.3||819.3|0
1630928510000|2021-09-06 11:41:50|819.8|819.2|819.5|819.2|819.8|819.2|819.5|819.2|0
1630928520000|2021-09-06 11:42:00|819.4|819|819.3|818.9|819.4|819|819.3|818.7|11
1630928540000|2021-09-06 11:42:20|819.2|818.8|819.1|818.9|819.2|818.9|819.1|818.5|260
1630928550000|2021-09-06 11:42:30|819.3|819|819.4|818.9|819.5|819.1|819.3|818.9|711
1630928560000|2021-09-06 11:42:40|819.3||819.3||819.3||819.3||0
1630928580000|2021-09-06 11:43:00|819.2|818.8|819.3|819|819.5|819.1|819.1|818.7|1404
1630928590000|2021-09-06 11:43:10|819.2|818.9|819.2|818.8|819.2|818.9|819.2|818.8|0
1630928600000|2021-09-06 11:43:20|819.1|818.7|819.2|818.8|819.2|818.8|819.1|818.7|0
1630928610000|2021-09-06 11:43:30|819.1|818.7|818.9|818.5|819.2|818.7|818.8|818.5|267
1630928630000|2021-09-06 11:43:50|819|818.6|819.2|818.7|819.2|818.7|819|818.6|486
1630928640000|2021-09-06 11:44:00|819.1||819.1||819.2||819.1||0
1630928670000|2021-09-06 11:44:30|819.2|818.8|819.3|818.9|819.5|818.9|819.2|818.8|1198
1630928680000|2021-09-06 11:44:40|819.2|818.8|819.2|818.7|819.2|818.8|819.2|818.7|0
1630928700000|2021-09-06 11:45:00|819.1||819.1||819.1||819.1||0
1630928710000|2021-09-06 11:45:10|819||819||819||819||0
1630928740000|2021-09-06 11:45:40|818.9|818.6|818.8|818.6|818.9|818.6|818.8|818.5|0
1630928760000|2021-09-06 11:46:00|818.9|818.5|819.8|819.3|819.8|819.3|818.8|818.5|2498
1630928770000|2021-09-06 11:46:10|819.7|819.2|819.7|819.3|819.7|819.3|819.7|819.1|0
1630928780000|2021-09-06 11:46:20|819.8||819.5||819.8||819.5||0
1630928800000|2021-09-06 11:46:40|819.2|819.1|819.3|819|819.5|819.1|819.2|818.9|9282
1630928820000|2021-09-06 11:47:00|819.2|818.9|819.2|818.9|819.2|818.9|819.1|818.9|105
1630928850000|2021-09-06 11:47:30|||||||||12
1630928930000|2021-09-06 11:48:50||819||819||819||819|0
1630928950000|2021-09-06 11:49:10|||||||||609
1630928980000|2021-09-06 11:49:40|819.1|818.9|819.1|818.9|819.1|818.9|819|818.9|25
1630929000000|2021-09-06 11:50:00|819|818.7|819|818.7|819|818.7|819|818.7|214
1630929010000|2021-09-06 11:50:10|818.9|818.6|819.1|818.8|819.1|818.9|818.8|818.5|3357
1630929050000|2021-09-06 11:50:50|819||819||819||819||0
1630929090000|2021-09-06 11:51:30|818.9|818.7|818.8|818.6|818.9|818.7|818.8|818.6|207
1630929100000|2021-09-06 11:51:40|818.7||818.7||818.7||818.7||610
1630929110000|2021-09-06 11:51:50|818.6|818.5|818.5|818.4|818.6|818.5|818.5|818.4|336
1630929120000|2021-09-06 11:52:00|818.6|818.2|818.6|818.3|818.6|818.4|818.5|818.1|492
1630929130000|2021-09-06 11:52:10|818.7|818.4|818.8|818.6|818.9|818.6|818.7|818.4|1270
1630929180000|2021-09-06 11:53:00|818.7|818.5|818.7|818.5|818.7|818.5|818.7|818.2|1068
1630929200000|2021-09-06 11:53:20||818.3||818.2||818.3||818.1|0
1630929220000|2021-09-06 11:53:40|818.6|818.1|818.5|818.1|818.6|818.1|818.5|818.1|0
1630929250000|2021-09-06 11:54:10|818.6|818.2|819.3|819|819.3|819.1|818.6|818.2|4221
1630929280000|2021-09-06 11:54:40|819.2|818.9|819.7|819.5|819.7|819.6|819.1|818.9|7757
1630929290000|2021-09-06 11:54:50|819.6|819.4|819.7|819.2|819.7|819.4|819.6|819.2|161
1630929300000|2021-09-06 11:55:00||819.4||819.4||819.4||819.4|0
1630929310000|2021-09-06 11:55:10|819.6|819.3|819.6|819.2|819.7|819.3|819.6|819.2|50
1630929320000|2021-09-06 11:55:20|819.7||819.6||819.7||819.6||0
1630929360000|2021-09-06 11:56:00|819.8|819.3|819.9|819.4|820|819.6|819.8|819.3|512
1630929400000|2021-09-06 11:56:40|819.8|819.2|819.8|819.5|820.3|819.8|819.5|819.2|6964
1630929410000|2021-09-06 11:56:50|819.9||819.9||819.9||819.9||0
1630929440000|2021-09-06 11:57:20|819.8|818.9|819.2|818.8|819.8|819.2|819.2|818.6|10539
1630929450000|2021-09-06 11:57:30|819.4|818.9|819.3|818.8|819.4|819|819.3|818.8|250
1630929470000|2021-09-06 11:57:50|819.4|818.9|819.3|818.8|819.5|819.1|819.2|818.8|800
1630929480000|2021-09-06 11:58:00|819.2|818.9|819.2|818.8|819.2|818.9|819.2|818.8|0
1630929510000|2021-09-06 11:58:30|819.3|818.9|819.5|819.2|819.5|819.3|819.2|818.9|2109
1630929540000|2021-09-06 11:59:00|819.4|819|819.1|818.5|819.4|819|819.1|818.5|148
1630929570000|2021-09-06 11:59:30|819.2|818.4|819.4|819.1|819.5|819.3|819.2|818.4|2459
1630929660000|2021-09-06 12:01:00|819.3|819|819.1|818.8|819.3|819|819.1|818.6|11131
1630929690000|2021-09-06 12:01:30|819||819||819.1||819||0
1630929700000|2021-09-06 12:01:40|819.1||819.1||819.1||819.1||0
1630929710000|2021-09-06 12:01:50|819.2|819|819.2|819.1|819.3|819.1|819.1|819|2496
1630929720000|2021-09-06 12:02:00||819||819||819||819|175
1630929750000|2021-09-06 12:02:30|819.3|819.1|819.2|819|819.3|819.1|819.2|819|762
1630929790000|2021-09-06 12:03:10|819.3|819.1|820.2|819.6|820.2|819.6|819.3|819.1|4446
1630929800000|2021-09-06 12:03:20|820.1|819.7|820.1|819.8|820.1|819.8|820.1|819.7|0
1630929820000|2021-09-06 12:03:40|820.2|819.9|820.5|820.1|820.5|820.2|820.2|819.9|454
1630929830000|2021-09-06 12:03:50|820.4|820|820.4|820|820.4|820|820.4|820|0
1630929840000|2021-09-06 12:04:00|820.3|819.9|820.3|819.9|820.3|819.9|820.3|819.9|0
1630929860000|2021-09-06 12:04:20||820||820||820||820|0
1630929900000|2021-09-06 12:05:00|820.2|819.8|820.1|819.7|820.2|819.8|820.1|819.6|953
1630929910000|2021-09-06 12:05:10|820.2||820.1||820.2||820.1||0
1630929940000|2021-09-06 12:05:40||819.8||819.8||819.8||819.8|0
1630929950000|2021-09-06 12:05:50|820|819.6|819.9|819.6|820|819.6|819.9|819.6|300
1630929960000|2021-09-06 12:06:00|820|819.7|821.2|820.5|821.2|820.5|820|819.7|3860
1630929970000|2021-09-06 12:06:10|821.3||821.2||821.3||821.2||0
1630930000000|2021-09-06 12:06:40|821.3|820.6|821.1|820.7|821.5|821|821.1|820.6|0
1630930010000|2021-09-06 12:06:50|821|820.5|820.8|820.5|821|820.5|820.8|820.5|0
1630930020000|2021-09-06 12:07:00|820.9|820.4|820.7|820.2|820.9|820.4|820.6|820.2|989
1630930040000|2021-09-06 12:07:20|820.6|820.3|820.6|820.3|820.6|820.4|820.6|820.3|684
1630930050000|2021-09-06 12:07:30|820.7|820.4|820.9|820.7|820.9|820.7|820.7|820.4|1031
1630930060000|2021-09-06 12:07:40|821|820.8|821|820.7|821|820.8|821|820.7|0
1630930070000|2021-09-06 12:07:50|820.9|820.5|820.7|820.2|820.9|820.5|820.7|820.2|364
1630930080000|2021-09-06 12:08:00||820.5||820.5||820.5||820.5|0
1630930090000|2021-09-06 12:08:10|820.6||820.6||820.7||820.6||0
1630930100000|2021-09-06 12:08:20|820.5|820.3|820.3|819.9|820.5|820.3|820.2|819.8|2516
1630930110000|2021-09-06 12:08:30|820.2|819.8|820.2|819.7|820.2|819.8|820.2|819.7|0
1630930120000|2021-09-06 12:08:40|820.1|819.5|819.8|819.3|820.1|819.5|819.8|819.3|1000
1630930150000|2021-09-06 12:09:10|819.7|819.2|819.7|819.1|819.7|819.2|819.7|819.1|0
1630930170000|2021-09-06 12:09:30|819.8|819.2|819.9|819.7|820.1|819.8|819.8|819.2|2185
1630930180000|2021-09-06 12:09:40|820.1|819.8|820.1|819.7|820.1|819.8|820.1|819.7|75
1630930190000|2021-09-06 12:09:50||819.8||819.7||819.8||819.7|0
1630930200000|2021-09-06 12:10:00|820.8|819.8|820.5|820|820.8|820.1|820.1|819.8|11087
1630930260000|2021-09-06 12:11:00|820.4||820.5||820.5||820.4||0
1630930300000|2021-09-06 12:11:40|820.6|820.1|821.1|820.6|821.1|820.6|820.6|820.1|2086
1630930330000|2021-09-06 12:12:10|821||821||821||820.9||0
1630930340000|2021-09-06 12:12:20|821.1|820.7|821.1|820.7|821.1|820.7|821.1|820.7|0
1630930350000|2021-09-06 12:12:30|821.2|820.8|821.2|820.7|821.3|821.1|821.2|820.7|1706
1630930380000|2021-09-06 12:13:00|821.1|820.8|821.2|820.8|821.2|820.8|821|820.8|0
1630930400000|2021-09-06 12:13:20||821||821||821||821|0
1630930410000|2021-09-06 12:13:30|821.1|820.8|821.2|821|821.2|821|821|820.8|580
1630930430000|2021-09-06 12:13:50|821.4|821.1|821.5|821.2|821.5|821.3|821.3|821.1|1835
1630930450000|2021-09-06 12:14:10|821.4|821.1|820.8|820.3|821.4|821.1|820.8|820.3|1052
1630930490000|2021-09-06 12:14:50|820.7|820.2|820.6|820.2|820.7|820.3|820.6|820.1|0
1630930520000|2021-09-06 12:15:20|820.7|820.3|820.7|820.3|820.7|820.3|820.7|820.3|1350
1630930540000|2021-09-06 12:15:40|820.6||820.6||820.6||820.6||0
1630930550000|2021-09-06 12:15:50|820.7|820.4|820.9|820.7|821.1|820.9|820.7|820.4|2930
1630930560000|2021-09-06 12:16:00|820.8|820.6|820.9|820.5|820.9|820.6|820.7|820.5|812
1630930580000|2021-09-06 12:16:20|820.8||820.8||820.8||820.8||0
1630930590000|2021-09-06 12:16:30|820.7||820.7||820.7||820.7||0
1630930600000|2021-09-06 12:16:40|820.6|820.3|820.6|820.2|820.7|820.3|820.6|820.1|260
1630930610000|2021-09-06 12:16:50|820.7||820.7||820.7||820.7||0
1630930620000|2021-09-06 12:17:00|820.6||820.7||820.7||820.6||300
1630930630000|2021-09-06 12:17:10|820.6|820.1|820.7|820.2|820.7|820.2|820.6|820.1|0
1630930640000|2021-09-06 12:17:20|820.6||820.7||820.7||820.6||0
1630930650000|2021-09-06 12:17:30||820.3||820.3||820.3||820.3|0
1630930670000|2021-09-06 12:17:50|820.6||820.6||820.6||820.6||0
1630930680000|2021-09-06 12:18:00|820.7||820.7||820.7||820.6||0
1630930690000|2021-09-06 12:18:10|820.6||820.6||820.6||820.6||0
1630930740000|2021-09-06 12:19:00|820.5|820.1|820.3|820|820.5|820.1|820.3|820|20
1630930770000|2021-09-06 12:19:30|820.2|819.9|819.9|819.4|820.2|819.9|819.9|819.4|13
1630930800000|2021-09-06 12:20:00|820|819.5|820.1|819.6|820.1|820|820|819.5|1602
1630930810000|2021-09-06 12:20:10||819.8||819.8||819.8||819.8|0
1630930840000|2021-09-06 12:20:40|820.2|819.9|821|820.5|821|820.5|820.2|819.9|6902
1630930850000|2021-09-06 12:20:50||820.6||820.5||820.6||820.5|0
1630930870000|2021-09-06 12:21:10||820.6||820.6||820.6||820.6|0
1630930900000|2021-09-06 12:21:40|820.9|820.5|820.9|820.5|820.9|820.5|820.9|820.5|0
1630930940000|2021-09-06 12:22:20|820.8|820.4|821.2|820.7|821.3|820.8|820.5|820.2|5832
1630930950000|2021-09-06 12:22:30|821.3|820.8|821.6|821|821.6|821|821.3|820.8|0
1630930960000|2021-09-06 12:22:40|821.5||821.6||821.6||821.5||0
1630930970000|2021-09-06 12:22:50|821.2|820.9|821.4|821|821.6|821.1|821.1|820.9|377
1630930980000|2021-09-06 12:23:00||820.9||821||821||820.9|0
1630930990000|2021-09-06 12:23:10||821.1||821.2||821.2||821.1|228
1630931000000|2021-09-06 12:23:20|821.6|821.3|821.6|821.3|821.8|821.3|821.6|821.3|502
1630931010000|2021-09-06 12:23:30|821.8|821.4|821.8|821.5|821.8|821.5|821.8|821.4|1000
1630931020000|2021-09-06 12:23:40||821.4||821.4||821.4||821.2|0
1630931030000|2021-09-06 12:23:50|821.7|821.3|821.1|820.8|821.7|821.3|821.1|820.8|865
1630931040000|2021-09-06 12:24:00|821|820.9|821.2|820.9|821.2|820.9|821|820.9|0
1630931050000|2021-09-06 12:24:10||820.8||820.9||820.9||820.8|456
1630931060000|2021-09-06 12:24:20||820.8||820.8||820.8||820.8|0
1630931070000|2021-09-06 12:24:30||820.9||821||821||820.9|26
1630931110000|2021-09-06 12:25:10|821.1|820.8|821.2|821|821.2|821|821.1|820.8|2429
1630931120000|2021-09-06 12:25:20|821.1|820.8|821.2|821|821.2|821|821.1|820.8|302
1630931140000|2021-09-06 12:25:40|821.1||821.1||821.1||821.1||0
1630931150000|2021-09-06 12:25:50|821|820.8|821|820.8|821|820.8|820.8|820.6|1670
1630931180000|2021-09-06 12:26:20|||||||||230
1630931240000|2021-09-06 12:27:20|821.1|820.9|821.1|820.8|821.1|820.9|821.1|820.8|498
1630931270000|2021-09-06 12:27:50||820.9||821||821||820.8|0
1630931280000|2021-09-06 12:28:00|821|820.9|821.2|820.9|821.2|820.9|821|820.8|1589
1630931300000|2021-09-06 12:28:20|821.1||821.1||821.1||821.1||0
1630931320000|2021-09-06 12:28:40|821.2|821|821.1|820.9|821.2|821|821.1|820.9|500
1630931330000|2021-09-06 12:28:50|821|820.8|820.9|820.8|821|820.8|820.9|820.8|252
1630931340000|2021-09-06 12:29:00|820.8|820.6|820.8|820.6|820.9|820.6|820.8|820.6|249
1630931360000|2021-09-06 12:29:20|820.7||820.8||820.8||820.7||0
1630931370000|2021-09-06 12:29:30|820.7|820.4|820.6|820.4|820.7|820.4|820.6|820.1|518
1630931380000|2021-09-06 12:29:40||820.2||820.3||820.3||820.2|245
1630931390000|2021-09-06 12:29:50|820.5|820.2|820.5|820|820.5|820.2|820.4|820|681
1630931400000|2021-09-06 12:30:00|820.4||820.4||820.4||820.4||0
1630931410000|2021-09-06 12:30:10|820.2|820.1|820.5|820.3|820.5|820.3|820.2|820.1|3027
1630931420000|2021-09-06 12:30:20||820.2||820.2||820.2||820.2|0
1630931430000|2021-09-06 12:30:30|820.3|820.1|820.5|820.2|820.5|820.2|820.3|820.1|18
1630931450000|2021-09-06 12:30:50||820.1||820.1||820.1||820.1|0
1630931480000|2021-09-06 12:31:20|820.4||820.5||820.5||820.4||0
1630931490000|2021-09-06 12:31:30|820.4|820|820.3|820|820.4|820|820.2|820|283
1630931500000|2021-09-06 12:31:40|820.2||820.3||820.3||820.2||0
1630931510000|2021-09-06 12:31:50|820.2||820.3||820.3||820.2||0
1630931540000|2021-09-06 12:32:20|820.2||820.2||820.2||820.2||0
1630931570000|2021-09-06 12:32:50|820.3|820.1|820.4|820|820.4|820.3|820.3|820|1806
1630931600000|2021-09-06 12:33:20||820.1||820||820.1||820|10
1630931630000|2021-09-06 12:33:50||820.1||820.1||820.1||820.1|0
1630931640000|2021-09-06 12:34:00|820.5|820.2|820.6|820.4|820.7|820.5|820.5|820.2|2075
1630931660000|2021-09-06 12:34:20|820.5|820.3|820.6|820.3|820.6|820.3|820.5|820.3|444
1630931680000|2021-09-06 12:34:40|820.5||820.5||820.5||820.5||0
1630931690000|2021-09-06 12:34:50|820.4|820.1|820.3|820|820.4|820.1|820.3|820|313
1630931700000|2021-09-06 12:35:00|820.4|820.1|820.6|820.4|820.6|820.5|820.4|820.1|2782
1630931710000|2021-09-06 12:35:10|||||||||115
1630931720000|2021-09-06 12:35:20|820.5|820.2|820.5|820.1|820.5|820.2|820.5|820.1|173
1630931730000|2021-09-06 12:35:30|820.6|820.2|820.6|820.3|820.6|820.3|820.6|820.2|100
1630931740000|2021-09-06 12:35:40||820.2||820.2||820.2||820.2|0
1630931770000|2021-09-06 12:36:10|820.5|820.3|820.6|820.3|820.6|820.3|820.5|820.3|0
1630931780000|2021-09-06 12:36:20|820.5|820.2|820.4|820.2|820.5|820.2|820.4|820.2|24
1630931790000|2021-09-06 12:36:30|820.3|820.1|820.4|820|820.4|820.1|820.3|820|26
1630931800000|2021-09-06 12:36:40|820.3|820.1|820.3|820.1|820.3|820.1|820.3|820.1|0
1630931810000|2021-09-06 12:36:50|||||||||1
1630931820000|2021-09-06 12:37:00|||||||||435
1630931830000|2021-09-06 12:37:10|820.2|820|820.3|820|820.3|820|820.2|820|24
1630931840000|2021-09-06 12:37:20||820.1||820.1||820.1||820.1|0
1630931850000|2021-09-06 12:37:30|820.4|820.2|820.6|820.2|820.6|820.4|820.4|820.1|2358
1630931860000|2021-09-06 12:37:40|820.5||820.5||820.5||820.5||0
1630931870000|2021-09-06 12:37:50|820.6||820.5||820.6||820.5||0
1630931890000|2021-09-06 12:38:10|820.4|820.1|820.5|820.2|820.5|820.2|820.4|820|660
1630931910000|2021-09-06 12:38:30|820.4|820.1|820.5|820|820.5|820.1|820.4|820|244
1630931920000|2021-09-06 12:38:40||820.1||820||820.1||820|0
1630931970000|2021-09-06 12:39:30||820.1||820.1||820.1||820.1|0
1630931990000|2021-09-06 12:39:50|820.4|820|820.1|819.8|820.4|820|820.1|819.8|5691
1630932000000|2021-09-06 12:40:00|820|819.7|820|819.7|820|819.7|819.9|819.7|199
1630932050000|2021-09-06 12:40:50||819.8||819.7||819.8||819.7|0
1630932060000|2021-09-06 12:41:00|820.1|819.8|820.2|819.9|820.2|820|820|819.8|3460
1630932070000|2021-09-06 12:41:10|820.3|820|820.6|820.2|820.6|820.3|820.3|819.9|2209
1630932080000|2021-09-06 12:41:20|820.5|820.1|820.5|820.2|820.5|820.2|820.5|820.1|1000
1630932100000|2021-09-06 12:41:40|820.6|820.3|820.7|820.2|820.8|820.3|820.6|820.2|0
1630932110000|2021-09-06 12:41:50|820.6|820.3|820.6|820.2|820.6|820.3|820.6|820.2|380
1630932130000|2021-09-06 12:42:10|820.5||820.5||820.5||820.5||0
1630932140000|2021-09-06 12:42:20|820.4|820.1|820|819.7|820.4|820.1|819.9|819.7|1768
1630932150000|2021-09-06 12:42:30|820.1||820.1||820.1||820.1||0
1630932160000|2021-09-06 12:42:40||819.8||819.8||819.8||819.8|0
1630932180000|2021-09-06 12:43:00|819.8|820|820|819.7|820.1|820|819.8|819.7|999
1630932190000|2021-09-06 12:43:10|819.9||819.9||819.9||819.9||0
1630932200000|2021-09-06 12:43:20|819.8|819.5|819.8|819.5|819.9|819.5|819.8|819.5|712
1630932230000|2021-09-06 12:43:50|||||||||20
1630932240000|2021-09-06 12:44:00|||||||||16
1630932250000|2021-09-06 12:44:10|819.9|819.6|820.9|820.4|821|820.4|819.9|819.6|12069
1630932270000|2021-09-06 12:44:30|820.4|820.3|821.1|820.7|821.1|820.7|820.4|820.3|9500
1630932290000|2021-09-06 12:44:50|821.3|820.8|821.7|821.4|821.8|821.5|821.3|820.8|12465
1630932300000|2021-09-06 12:45:00|821.8|821.5|821.7|821.4|822|821.5|821.6|821.1|772
1630932310000|2021-09-06 12:45:10|821.9|821.5|821.9|821.4|821.9|821.5|821.9|821.4|249
1630932330000|2021-09-06 12:45:30||821.5||821.5||821.5||821.5|0
1630932370000|2021-09-06 12:46:10|821.8|821.4|821.8|821.5|821.8|821.5|821.7|821.4|99
1630932380000|2021-09-06 12:46:20|821.4|821.3|821.4|821.2|821.8|821.4|821|820.9|20433
1630932390000|2021-09-06 12:46:30||821||821||821||821|699
1630932400000|2021-09-06 12:46:40|821.3||821.3||821.3||821.2||0
1630932430000|2021-09-06 12:47:10|821.4||821.4||821.4||821.4||0
1630932440000|2021-09-06 12:47:20|821.3|821.1|821.4|821.1|821.4|821.1|821.3|821.1|0
1630932450000|2021-09-06 12:47:30|821.1|821|821.3|821|821.4|821|820.8|820.7|15295
1630932480000|2021-09-06 12:48:00|821.2|820.8|821.1|820.7|821.2|820.9|820.8|820.5|744
1630932500000|2021-09-06 12:48:20|821.2|820.8|821.7|821.2|821.7|821.2|821.2|820.8|2522
1630932510000|2021-09-06 12:48:30|821.6|821.3|821.7|821.3|821.8|821.3|821.6|821.3|0
1630932520000|2021-09-06 12:48:40|821.5|821.2|821.5|821.1|821.5|821.2|821.4|821.1|0
1630932530000|2021-09-06 12:48:50||821.2||821.2||821.2||821.2|0
1630932540000|2021-09-06 12:49:00||821.1||821.1||821.1||821.1|150
1630932550000|2021-09-06 12:49:10|821.1|821|821.4|821|821.5|821.1|821|820.9|9496
1630932560000|2021-09-06 12:49:20|821.5|821.1|821.6|821.2|821.6|821.2|821.5|821.1|1040
1630932570000|2021-09-06 12:49:30|821.5|821.1|821.5|821|821.5|821.1|821.5|821|0
1630932590000|2021-09-06 12:49:50|821.4|821.1|821.5|821.1|821.5|821.1|821.3|821.1|2000
1630932620000|2021-09-06 12:50:20|821.6|821.2|822|821.7|822|821.7|821.6|821.2|1615
1630932630000|2021-09-06 12:50:30|821.9|821.5|821.9|821.5|821.9|821.5|821.9|821.5|1500
1630932640000|2021-09-06 12:50:40|821.8||821.8||821.8||821.7||0
1630932670000|2021-09-06 12:51:10|821.9|821.6|823|822.4|823|822.4|821.9|821.6|6150
1630932690000|2021-09-06 12:51:30|823.2|822.5|823.2|822.7|823.3|822.7|823.2|822.5|0
1630932710000|2021-09-06 12:51:50|823.1|822.6|822.9|822.4|823.1|822.6|822.9|822.4|0
1630932720000|2021-09-06 12:52:00|822.8|822.3|822.6|822.3|822.8|822.3|822.5|822.1|356
1630932740000|2021-09-06 12:52:20|822.7|822.4|822.7|822.3|822.7|822.5|822.6|822.3|736
1630932750000|2021-09-06 12:52:30||822.4||822.4||822.4||822.4|0
1630932770000|2021-09-06 12:52:50|822.8|822.5|823.6|823.2|823.6|823.2|822.8|822.5|2577
1630932780000|2021-09-06 12:53:00|823.8|823.1|823.5|823.1|823.8|823.1|823.5|823.1|0
1630932800000|2021-09-06 12:53:20||823.2||823.1||823.3||823.1|984
1630932830000|2021-09-06 12:53:50|823.4|823.2|824|823.5|824|823.6|823.3|823.2|1040
1630932850000|2021-09-06 12:54:10|824.1|823.6|824|823.6|824.1|823.6|824|823.5|0
1630932860000|2021-09-06 12:54:20||823.5||823.5||823.5||823.5|0
1630932880000|2021-09-06 12:54:40|824.1|823.6|824.5|824.1|824.7|824.2|824.1|823.6|1484
1630932890000|2021-09-06 12:54:50|824.6|824.2|824.4|824.1|824.6|824.3|824.4|824.1|23
1630932910000|2021-09-06 12:55:10|824.7|824.6|824.8|824.5|825|824.7|824.7|824.1|6984
1630932950000|2021-09-06 12:55:50|||||||||100
1630932960000|2021-09-06 12:56:00|824.7|824.4|825|824.5|825|824.7|824.5|824.3|3082
1630932970000|2021-09-06 12:56:10|824.9|824.7|824.8|824.5|824.9|824.7|824.7|824.5|676
1630932980000|2021-09-06 12:56:20|824.7|824.4|824.6|824.3|824.7|824.4|824.5|824.3|397
1630932990000|2021-09-06 12:56:30|824.4|824.2|824.4|824.3|824.4|824.3|824.4|823.8|120
1630933000000|2021-09-06 12:56:40|824.3|824|824.4|824|824.4|824|824.2|824|19
1630933050000|2021-09-06 12:57:30|824.3||824.3||824.3||824.3||0
1630933080000|2021-09-06 12:58:00|824.4|824.1|824.7|824.3|824.7|824.4|824.4|824.1|922
1630933090000|2021-09-06 12:58:10|824.6|824.2|824.6|824.1|824.7|824.2|824.6|824.1|0
1630933100000|2021-09-06 12:58:20|824.7||824.6||824.7||824.6||175
1630933120000|2021-09-06 12:58:40|824.7|824.2|825.1|824.7|825.1|824.9|824.7|824.2|4244
1630933130000|2021-09-06 12:58:50|825.3|825|826|825.6|826.1|825.6|825.1|824.7|44936
1630933140000|2021-09-06 12:59:00|825.9|825.5|825.6|825.3|825.9|825.5|825.5|825.1|449
1630933160000|2021-09-06 12:59:20||825.4||825.3||825.4||825.3|416
1630933170000|2021-09-06 12:59:30|825.5|825.2|825.3|825.1|825.5|825.2|825.3|825.1|671
1630933190000|2021-09-06 12:59:50|825.4|825.2|825.7|825.2|826|825.5|825.4|825.1|1536
1630933200000|2021-09-06 13:00:00|825.8||825.7||825.8||825.7||0
1630933210000|2021-09-06 13:00:10|825.3|825.3|825.6|825.1|825.6|825.3|825.3|825.1|2800
1630933250000|2021-09-06 13:00:50||825.2||825.2||825.2||825.2|0
1630933270000|2021-09-06 13:01:10||825.1||825.1||825.1||825.1|0
1630933290000|2021-09-06 13:01:30|825.5|825|825.4|825.2|825.6|825.3|825.2|825|3093
1630933300000|2021-09-06 13:01:40|825.2|825.1|825.2|825|825.2|825.1|825.1|825|750
1630933310000|2021-09-06 13:01:50|825.3|825.1|825.5|824.9|825.5|825.1|825|824.7|7179
1630933330000|2021-09-06 13:02:10|825.4|825|824.8|824.3|825.4|825.1|824.8|824.3|1631
1630933350000|2021-09-06 13:02:30|824.9|824.4|824.8|824.4|824.9|824.4|824.8|824.4|1000
1630933410000|2021-09-06 13:03:30|824.7|824.3|824.5|824.2|824.7|824.3|824.4|824|652
1630933420000|2021-09-06 13:03:40|824.6||824.5||824.6||824.5||0
1630933430000|2021-09-06 13:03:50|824.4|824|824.4|824|824.4|824|824.3|824|929
1630933440000|2021-09-06 13:04:00|824.3|823.9|824.2|823.8|824.3|823.9|824.1|823.8|314
1630933450000|2021-09-06 13:04:10|824.1|823.9|824.2|823.8|824.3|824.1|824.1|823.8|838
1630933460000|2021-09-06 13:04:20|824.3|823.9|824.2|823.8|824.3|823.9|824.2|823.8|0
1630933470000|2021-09-06 13:04:30|824.3|823.9|824.2|823.8|824.3|823.9|824.2|823.8|45
1630933480000|2021-09-06 13:04:40|824.3|823.9|824.2|823.9|824.3|824|824.2|823.9|1000
1630933490000|2021-09-06 13:04:50|824.1|823.8|824.1|823.8|824.1|823.8|824.1|823.8|0
1630933550000|2021-09-06 13:05:50|824||824||824||824||0
1630933560000|2021-09-06 13:06:00|823.9|823.7|824.5|824|824.6|824.1|823.8|823.6|3535
1630933570000|2021-09-06 13:06:10|||||||||12
1630933590000|2021-09-06 13:06:30|824.4||824.3||824.4||824.3||0
1630933620000|2021-09-06 13:07:00|824.2|823.8|823.9|823.6|824.2|823.8|823.9|823.6|332
1630933630000|2021-09-06 13:07:10|823.8|823.5|823.9|823.4|823.9|823.6|823.5|823.1|1269
1630933640000|2021-09-06 13:07:20||823.6||823.6||823.6||823.6|0
1630933650000|2021-09-06 13:07:30|823.8|823.4|823.8|823.4|823.8|823.6|823.6|823.2|1269
1630933660000|2021-09-06 13:07:40||823.3||823.3||823.3||823.3|0
1630933670000|2021-09-06 13:07:50||823.4||823.4||823.4||823.4|200
1630933690000|2021-09-06 13:08:10|823.7|823.3|823.3|823|823.7|823.4|823.3|823|960
1630933700000|2021-09-06 13:08:20|823.4||823.4||823.4||823.3||0
1630933710000|2021-09-06 13:08:30|823.5||823.4||823.5||823.4||0
1630933740000|2021-09-06 13:09:00|823.3||823.4||823.4||823.3||0
1630933760000|2021-09-06 13:09:20|823.5|823.1|823.5|823.1|823.7|823.3|823.5|823.1|1996
1630933770000|2021-09-06 13:09:30||823.2||823.2||823.2||823.2|0
1630933790000|2021-09-06 13:09:50|823.4|823.1|823.4|823|823.4|823.1|823.4|823|0
1630933800000|2021-09-06 13:10:00||823.1||823.1||823.1||823.1|0
1630933860000|2021-09-06 13:11:00|823.3|823|822.7|822.4|823.3|823|822.7|822.3|1806
1630933880000|2021-09-06 13:11:20|822.6|822.3|822.6|822.2|822.6|822.3|822.6|822.2|0
1630933890000|2021-09-06 13:11:30||822.3||822.2||822.3||822.2|0
1630933920000|2021-09-06 13:12:00|822.5||822.5||822.5||822.5||0
1630933940000|2021-09-06 13:12:20|822.6|822.3|822.5|822.2|822.6|822.4|822.5|822.2|2200
1630933950000|2021-09-06 13:12:30|822.4||822.4||822.5||822.4||0
1630933960000|2021-09-06 13:12:40|822.3|822.1|822.3|822.1|822.3|822.1|822.3|822.1|292
1630934000000|2021-09-06 13:13:20|822.4|822.2|822.4|822.1|822.4|822.2|822.4|822.1|871
1630934010000|2021-09-06 13:13:30|822.6|822.2|822.6|822.2|822.7|822.3|822.6|822.2|1427
1630934020000|2021-09-06 13:13:40||822.3||822.3||822.3||822.3|0
1630934030000|2021-09-06 13:13:50|822.5||822.6||822.6||822.5||0
1630934040000|2021-09-06 13:14:00|822.5|822.2|822.6|822.1|822.6|822.2|822.4|822.1|293
1630934060000|2021-09-06 13:14:20|822.5|822.2|822.5|822.1|822.5|822.2|822.5|822.1|0
1630934090000|2021-09-06 13:14:50|822.4|822|822.2|821.8|822.4|822.1|822|821.7|1288
1630934100000|2021-09-06 13:15:00||821.9||821.9||821.9||821.9|8
1630934110000|2021-09-06 13:15:10||821.8||821.8||821.8||821.8|0
1630934120000|2021-09-06 13:15:20||822.1||822.1||822.1||822.1|0
1630934130000|2021-09-06 13:15:30|822.1|821.9|821.9|821.5|822.2|821.9|821.9|821.4|648
1630934150000|2021-09-06 13:15:50|821.7|821.4|821.7|821.4|821.7|821.4|821.6|821.4|609
1630934160000|2021-09-06 13:16:00|821.6|821.5|821.7|821.4|821.7|821.5|821.6|821.4|1120
1630934170000|2021-09-06 13:16:10|821.6|821.3|821.5|821.1|821.6|821.3|821.5|821|609
1630934180000|2021-09-06 13:16:20|821.6||821.6||821.6||821.6||0
1630934200000|2021-09-06 13:16:40|821.5||821.4||821.5||821.4||0
1630934210000|2021-09-06 13:16:50|821.3|821|821.3|821|821.3|821|821.3|821|0
1630934220000|2021-09-06 13:17:00|821.4|821.1|821.4|821.1|821.4|821.1|821.4|821.1|70
1630934230000|2021-09-06 13:17:10|821.5|821.2|821.7|821.3|821.7|821.5|821.5|821.2|1874
1630934290000|2021-09-06 13:18:10|821.6||821.7||821.7||821.6||10
1630934300000|2021-09-06 13:18:20|821.6|821.4|822|821.6|822|821.7|821.6|821.4|7637
1630934310000|2021-09-06 13:18:30||821.7||821.7||821.7||821.7|0
1630934340000|2021-09-06 13:19:00|821.9||822||822||821.9||500
1630934350000|2021-09-06 13:19:10|821.9||821.9||821.9||821.9||0
1630934360000|2021-09-06 13:19:20|822||822||822||822||0
1630934390000|2021-09-06 13:19:50|821.9||822||822||821.9||0
1630934420000|2021-09-06 13:20:20||821.8||821.7||821.8||821.7|0
1630934460000|2021-09-06 13:21:00|821.9|821.8|822|821.6|822|821.8|821.9|821.5|770
1630934490000|2021-09-06 13:21:30|822.1|821.7|822.1|821.6|822.1|821.8|822|821.6|1698
1630934500000|2021-09-06 13:21:40|822||822||822||822||0
1630934530000|2021-09-06 13:22:10|821.9|821.5|822.2|821.7|822.4|822|821.6|821.4|6736
1630934550000|2021-09-06 13:22:30|822.1||822.1||822.1||822.1||0
1630934610000|2021-09-06 13:23:30|822|821.6|821.9|821.5|822|821.6|821.8|821.5|393
1630934640000|2021-09-06 13:24:00|821.8||821.9||821.9||821.8||0
1630934650000|2021-09-06 13:24:10|822|821.6|822.2|822|822.2|822|822|821.6|2469
1630934670000|2021-09-06 13:24:30|822.1|821.9|822.4|822|822.4|822.1|822.1|821.9|308
1630934680000|2021-09-06 13:24:40|822.5|822.1|822.7|822.2|822.8|822.3|822.5|822.1|1234
1630934700000|2021-09-06 13:25:00|822.6|822.1|822.5|822|822.6|822.1|822.5|821.9|0
1630934760000|2021-09-06 13:26:00|822.4|821.9|822.3|821.9|822.4|821.9|822.3|821.9|0
1630934770000|2021-09-06 13:26:10|822.2||822.3||822.3||822.2||0
1630934780000|2021-09-06 13:26:20||822||822||822||822|0
1630934820000|2021-09-06 13:27:00|||||||||150
1630934830000|2021-09-06 13:27:10|822.2|821.9|822.5|822.2|822.6|822.2|822.2|821.9|1988
1630934840000|2021-09-06 13:27:20|822.4||822.4||822.4||822.4||0
1630934850000|2021-09-06 13:27:30|822.3|822|822.4|822|822.4|822|822.3|822|21
1630934860000|2021-09-06 13:27:40|822.3||822.3||822.3||822.3||0
1630934870000|2021-09-06 13:27:50|822.2|821.9|822.2|821.9|822.2|821.9|822.1|821.9|159
1630934880000|2021-09-06 13:28:00|822.3|822|822.3|822.2|822.3|822.2|822.3|822|836
1630934910000|2021-09-06 13:28:30||822.1||822.1||822.1||822.1|0
1630934940000|2021-09-06 13:29:00|822.2|822|822.2|821.9|822.3|822|822.2|821.9|0
1630934950000|2021-09-06 13:29:10||822||822||822||822|0
1630934960000|2021-09-06 13:29:20||822.1||822||822.1||822|0
1630934970000|2021-09-06 13:29:30|822.3|822.1|822.2|822|822.3|822.2|822.2|822|1166
1630934980000|2021-09-06 13:29:40|822.1|821.9|822|821.8|822.1|821.9|822|821.8|3664
1630934990000|2021-09-06 13:29:50|822.1|821.9|822.1|821.8|822.1|822|822.1|821.8|1296
1630935040000|2021-09-06 13:30:40|822.3|821.9|822.1|821.9|822.3|821.9|822.1|821.9|1916
1630935050000|2021-09-06 13:30:50||821.8||821.8||821.8||821.8|0
1630935070000|2021-09-06 13:31:10||821.9||821.8||821.9||821.8|0
1630935130000|2021-09-06 13:32:10|822|821.7|822|821.7|822|821.7|821.9|821.7|674
1630935160000|2021-09-06 13:32:40|821.9|821.6|821.8|821.6|821.9|821.6|821.7|821.6|953
1630935200000|2021-09-06 13:33:20|821.7||821.8||821.8||821.7||1014
1630935210000|2021-09-06 13:33:30|821.7||821.7||821.7||821.7||0
1630935230000|2021-09-06 13:33:50||821.5||821.4||821.5||821.4|737
1630935280000|2021-09-06 13:34:40|821.8|821.5|821.9|821.6|821.9|821.7|821.8|821.5|1555
1630935290000|2021-09-06 13:34:50|821.8|821.7|821.8|821.6|821.8|821.7|821.7|821.4|24
1630935300000|2021-09-06 13:35:00|821.9||821.9||821.9||821.9||170
1630935310000|2021-09-06 13:35:10|821.7||821.7||821.7||821.7||0
1630935340000|2021-09-06 13:35:40|821.6|821.4|821.6|821.4|821.6|821.4|821.6|821.4|11
1630935360000|2021-09-06 13:36:00|821.5||821.5||821.6||821.5||61
1630935370000|2021-09-06 13:36:10|821.4|821.3|821.4|821.1|821.4|821.3|821.3|821.1|910
1630935420000|2021-09-06 13:37:00|821.3||821.2||821.3||821.2||0
1630935430000|2021-09-06 13:37:10|||||||||278
1630935450000|2021-09-06 13:37:30|821.3|821.2|821.7|821.4|821.7|821.6|821.3|821.1|10026
1630935460000|2021-09-06 13:37:40|821.6|821.3|821.6|821.2|821.7|821.3|821.6|821.2|526
1630935490000|2021-09-06 13:38:10||821.3||821.4||821.4||821.3|0
1630935500000|2021-09-06 13:38:20|821.4|821.3|821.4|821.3|821.4|821.3|821.4|821.3|11
1630935540000|2021-09-06 13:39:00|821.3|821.2|821.5|821.1|821.5|821.3|821.2|821|11195
1630935550000|2021-09-06 13:39:10|821.4|821.2|821.8|821.4|821.9|821.6|821.4|821.2|2786
1630935560000|2021-09-06 13:39:20||821.5||821.5||821.5||821.5|0
1630935590000|2021-09-06 13:39:50|821.6|821.4|821.6|821.3|821.6|821.4|821.6|821.3|609
1630935610000|2021-09-06 13:40:10|821.5|821.2|821.6|821.2|821.6|821.2|821.5|821.2|0
1630935660000|2021-09-06 13:41:00||821.3||821.4||821.4||821.3|0
1630935670000|2021-09-06 13:41:10|821.7|821.5|821.8|821.5|821.8|821.6|821.7|821.5|11481
1630935690000|2021-09-06 13:41:30||821.4||821.4||821.4||821.4|0
1630935700000|2021-09-06 13:41:40|821.7||821.7||821.7||821.7||0
1630935710000|2021-09-06 13:41:50|821.6||821.7||821.7||821.6||0
1630935730000|2021-09-06 13:42:10|821.6|821.3|821.5|821.2|821.6|821.3|821.5|821.2|2190
1630935790000|2021-09-06 13:43:10|821.4|821.1|821.3|821|821.4|821.1|821.3|821|1998
1630935800000|2021-09-06 13:43:20|821.4||821.4||821.4||821.4||0
1630935830000|2021-09-06 13:43:50|821.3||821.3||821.4||821.3||0
1630935850000|2021-09-06 13:44:10|821.4|821.1|821.5|821.4|821.5|821.4|821.4|821.1|1242
1630935860000|2021-09-06 13:44:20|821.6|821.5|821.7|821.4|821.7|821.5|821.6|821.4|1460
1630935870000|2021-09-06 13:44:30|821.6||821.7||821.7||821.6||0
1630935890000|2021-09-06 13:44:50|821.8|821.5|821.9|821.5|821.9|821.5|821.8|821.5|2300
1630935900000|2021-09-06 13:45:00|821.8||821.8||821.8||821.8||0
1630935910000|2021-09-06 13:45:10|821.7|821.2|821.6|821.1|821.7|821.2|821.6|821.1|2775
1630935920000|2021-09-06 13:45:20|821.5|821|821.5|821.1|821.5|821.1|821.5|821|395
1630935930000|2021-09-06 13:45:30||821||821||821||821|0
1630935960000|2021-09-06 13:46:00||821.1||821.1||821.1||821.1|0
1630936020000|2021-09-06 13:47:00||821||821.1||821.1||821|0
1630936030000|2021-09-06 13:47:10|821.4|821|821.4|821|821.4|821|821.4|821|100
1630936040000|2021-09-06 13:47:20|821.3||821.3||821.3||821.3||0
1630936050000|2021-09-06 13:47:30|821.2||821.3||821.3||821.2||0
1630936070000|2021-09-06 13:47:50|821.2||821.3||821.3||821.2||0
1630936080000|2021-09-06 13:48:00|821.4|821.1|821.7|821.4|821.7|821.5|821.4|821.1|4563
1630936090000|2021-09-06 13:48:10||821.5||821.4||821.5||821.4|13
1630936110000|2021-09-06 13:48:30|821.8|821.5|822.3|822|822.3|822|821.8|821.5|2523
1630936120000|2021-09-06 13:48:40|822.4|822.1|822.4|822.1|822.4|822.1|822.4|822|500
1630936130000|2021-09-06 13:48:50|822.3|822|822.1|821.9|822.3|822|822.1|821.9|431
1630936140000|2021-09-06 13:49:00|822.2||822.2||822.2||822.2||0
1630936150000|2021-09-06 13:49:10|822.1||822.1||822.1||822.1||0
1630936160000|2021-09-06 13:49:20|822|821.8|821.9|821.7|822|821.8|821.9|821.7|126
1630936170000|2021-09-06 13:49:30|822||822||822||822||0
1630936190000|2021-09-06 13:49:50|822.1|821.8|822.1|821.7|822.1|821.8|822.1|821.7|2400
1630936210000|2021-09-06 13:50:10||821.9||821.9||821.9||821.9|0
1630936220000|2021-09-06 13:50:20|822.2|822|822.3|821.9|822.3|822|822.2|821.9|265
1630936240000|2021-09-06 13:50:40|822.2||822.2||822.2||822.2||0
1630936250000|2021-09-06 13:50:50|822.3|821.8|821.9|821.4|822.3|821.8|821.8|821.4|1002
1630936260000|2021-09-06 13:51:00||821.5||821.5||821.5||821.5|0
1630936270000|2021-09-06 13:51:10|822|821.6|822.2|821.9|822.2|822|822|821.6|1930
1630936290000|2021-09-06 13:51:30||822||822||822||822|0
1630936300000|2021-09-06 13:51:40|822.3|822.1|822.5|822.1|822.6|822.3|822.3|822.1|1029
1630936310000|2021-09-06 13:51:50|822.6|822.5|822.9|822.5|823.1|822.7|822.6|822.5|3735
1630936320000|2021-09-06 13:52:00|823|822.6|823|822.6|823.2|822.9|823|822.6|177
1630936330000|2021-09-06 13:52:10|823.1|822.7|822.9|822.5|823.1|822.7|822.9|822.5|250
1630936350000|2021-09-06 13:52:30|823|822.6|823|822.5|823|822.7|822.9|822.5|250
1630936360000|2021-09-06 13:52:40|822.9|822.6|823|822.7|823|822.8|822.9|822.6|1099
1630936380000|2021-09-06 13:53:00|822.9|822.6|822.9|822.5|822.9|822.6|822.9|822.5|0
1630936420000|2021-09-06 13:53:40|822.8|822.3|822.8|822.5|822.8|822.5|822.6|822.3|8705
1630936440000|2021-09-06 13:54:00|822.9|822.6|822.9|822.6|822.9|822.7|822.9|822.6|914
1630936470000|2021-09-06 13:54:30|822.6|822.5|822.9|822.5|823|822.6|822.6|822.5|10000
1630936490000|2021-09-06 13:54:50||822.6||822.8||822.8||822.6|0
1630936500000|2021-09-06 13:55:00|823|822.9|823.3|823|823.3|823.1|822.9|822.8|3651
1630936510000|2021-09-06 13:55:10|823.4|822.9|824|823.6|824|823.6|823.4|822.9|2959
1630936520000|2021-09-06 13:55:20|824.1|823.4|823.8|823.5|824.1|823.5|823.8|823.4|288
1630936530000|2021-09-06 13:55:30|823.7|823.4|823.6|823.1|823.7|823.4|823.4|822.9|402
1630936560000|2021-09-06 13:56:00|823.5|822.9|823.3|822.9|823.5|822.9|823.3|822.9|331
1630936570000|2021-09-06 13:56:10|823.4|823|823.3|822.9|823.5|823|823.3|822.9|0
1630936580000|2021-09-06 13:56:20|823.2|822.8|823.1|822.8|823.2|822.8|823.1|822.5|0
1630936590000|2021-09-06 13:56:30|823.2|822.9|823.4|822.9|823.4|823.1|823.2|822.9|2195
1630936600000|2021-09-06 13:56:40|823.5|823|823.9|823.4|823.9|823.4|823.5|823|1751
1630936610000|2021-09-06 13:56:50|824||824||824||824||0
1630936630000|2021-09-06 13:57:10|824.1|823.5|824.2|823.9|824.3|824|824.1|823.5|0
1630936640000|2021-09-06 13:57:20|824.1|823.8|824|823.6|824.1|823.8|824|823.5|179
1630936650000|2021-09-06 13:57:30|823.9|823.5|823.9|823.5|823.9|823.6|823.8|823.5|250
1630936660000|2021-09-06 13:57:40|823.8||823.8||823.9||823.8||0
1630936670000|2021-09-06 13:57:50|823.9||823.8||823.9||823.7||0
1630936680000|2021-09-06 13:58:00|823.7||823.8||823.8||823.7||0
1630936690000|2021-09-06 13:58:10|823.7|823.4|823.5|823.2|823.7|823.4|823.5|823.2|1012
1630936700000|2021-09-06 13:58:20|823.4|823|822.7|822.3|823.4|823|822.7|822.3|1214
1630936720000|2021-09-06 13:58:40|822.6|822.1|822.4|822|822.6|822.1|822.4|822|397
1630936730000|2021-09-06 13:58:50|822.3|822.1|822.3|822|822.3|822.1|822.2|822|192
1630936760000|2021-09-06 13:59:20|822.2|822.1|822.4|822.3|822.4|822.3|822.2|822.1|1559
1630936770000|2021-09-06 13:59:30|822.5|822.4|822.6|822.3|822.6|822.4|822.5|822.3|982
1630936790000|2021-09-06 13:59:50|822.7|822.4|822.9|822.4|822.9|822.5|822.7|822.3|1175
1630936800000|2021-09-06 14:00:00|823|822.5|823|822.6|823|822.7|823|822.5|0
1630936810000|2021-09-06 14:00:10|822.9|822.5|822.9|822.5|822.9|822.5|822.9|822.5|0
1630936820000|2021-09-06 14:00:20||822.6||822.6||822.6||822.6|80
1630936830000|2021-09-06 14:00:30||822.5||822.5||822.5||822.5|0
1630936840000|2021-09-06 14:00:40|822.8|822.4|822.8|822.3|822.8|822.4|822.8|822.3|0
1630936850000|2021-09-06 14:00:50|822.7||822.8||822.8||822.7||0
1630936860000|2021-09-06 14:01:00|822.9|822.4|822.8|822.4|822.9|822.4|822.8|822.4|0
1630936890000|2021-09-06 14:01:30|822.7|822|822.7|822.2|822.7|822.2|822.7|822|5000
1630936900000|2021-09-06 14:01:40|822.6|822.3|822.6|822.3|822.6|822.3|822.6|822.3|0
1630936910000|2021-09-06 14:01:50|822.7||822.6||822.7||822.6||0
1630936930000|2021-09-06 14:02:10|822.5|822.4|822.6|822.3|822.6|822.4|822.5|822.3|368
1630936950000|2021-09-06 14:02:30|822.5|822.2|822.6|822.2|822.6|822.2|822.5|822.1|0
1630936980000|2021-09-06 14:03:00|822.5|822.1|822.5|822|822.6|822.1|822.5|822|750
1630936990000|2021-09-06 14:03:10|822.4|822.1|822.5|822.1|822.5|822.1|822.4|822.1|0
1630937010000|2021-09-06 14:03:30|822.4|822|822|821.6|822.4|822|821.9|821.4|2823
1630937020000|2021-09-06 14:03:40||821.8||821.6||821.8||821.6|273
1630937030000|2021-09-06 14:03:50||821.8||821.6||821.8||821.6|0
1630937050000|2021-09-06 14:04:10|822.1|821.7|822.3|822|822.4|822.1|822.1|821.7|4344
1630937090000|2021-09-06 14:04:50|822.2|821.9|822.1|821.8|822.2|822|822|821.5|673
1630937100000|2021-09-06 14:05:00|822.2||822.2||822.2||822.2||0
1630937140000|2021-09-06 14:05:40|822|821.9|822.5|822.1|822.6|822.2|822|821.9|1764
1630937150000|2021-09-06 14:05:50||822||822||822||822|0
1630937160000|2021-09-06 14:06:00|822.6|822.1|822.9|822.5|822.9|822.6|822.6|822.1|1266
1630937180000|2021-09-06 14:06:20|823|822.6|823.6|823.2|823.6|823.2|822.8|822.6|3381
1630937190000|2021-09-06 14:06:30|823.7|823.3|823.6|823.2|823.7|823.3|823.6|823.2|684
1630937200000|2021-09-06 14:06:40|823.7|823.1|823.2|822.7|823.7|823.1|823.2|822.7|544
1630937220000|2021-09-06 14:07:00|823.1|822.6|823.1|822.5|823.1|822.6|823.1|822.5|0
1630937230000|2021-09-06 14:07:10|823|822.4|823|822.5|823|822.5|823|822.4|0
1630937240000|2021-09-06 14:07:20|822.9|822.4|822.9|822.4|822.9|822.4|822.9|822.4|0
1630937250000|2021-09-06 14:07:30|823|822.6|822.9|822.8|823|822.8|822.9|822.4|684
1630937270000|2021-09-06 14:07:50|822.8|822.6|822.8|822.6|823.2|822.7|822.7|822.4|6812
1630937280000|2021-09-06 14:08:00|822.9|822.7|822.9|822.7|822.9|822.8|822.9|822.7|245
1630937290000|2021-09-06 14:08:10|823|822.8|823|822.7|823|822.8|823|822.7|1432
1630937300000|2021-09-06 14:08:20||822.6||822.6||822.6||822.6|0
1630937360000|2021-09-06 14:09:20|823.1|822.8|823.1|822.7|823.1|822.8|823.1|822.6|645
1630937370000|2021-09-06 14:09:30|823.2|822.8|823.2|822.7|823.2|823|823.1|822.7|480
1630937380000|2021-09-06 14:09:40|823.1||823.1||823.1||823.1||0
1630937410000|2021-09-06 14:10:10|823|822.6|822.7|822.2|823|822.6|822.6|822.1|991
1630937420000|2021-09-06 14:10:20|822.8|822.3|822.7|822.3|822.9|822.7|822.7|822.3|985
1630937430000|2021-09-06 14:10:30|822.8|822.2|822.4|822|822.8|822.2|822.4|822|75
1630937440000|2021-09-06 14:10:40|822.5||822.4||822.5||822.4||0
1630937460000|2021-09-06 14:11:00|822.5|822.1|822.3|822|822.5|822.1|822.3|822|0
1630937470000|2021-09-06 14:11:10|822.2|821.9|822.2|821.9|822.3|822|822.2|821.7|1243
1630937480000|2021-09-06 14:11:20|822.3|822|822.3|822|822.3|822.1|822.3|822|936
1630937490000|2021-09-06 14:11:30|822.2|822.1|822.2|821.9|822.2|822.1|822.1|821.9|500
1630937510000|2021-09-06 14:11:50|822.3|822|822.6|822.3|822.6|822.4|822.3|822|1443
1630937520000|2021-09-06 14:12:00|822.7|822.4|823.6|823.1|823.6|823.1|822.7|822.4|3007
1630937530000|2021-09-06 14:12:10|823.7||823.7||823.8||823.7||0
1630937540000|2021-09-06 14:12:20|823.6||823.6||823.6||823.6||0
1630937610000|2021-09-06 14:13:30|823.5||823.6||823.6||823.5||0
1630937630000|2021-09-06 14:13:50|823.5||823.5||823.5||823.5||0
1630937650000|2021-09-06 14:14:10|823.6||823.6||823.6||823.6||0
1630937660000|2021-09-06 14:14:20|823.5|823|823.5|823.1|823.6|823.3|823.3|823|2405
1630937670000|2021-09-06 14:14:30|823.4||823.4||823.4||823.4||138
1630937680000|2021-09-06 14:14:40|823.3|823|823.1|822.7|823.3|823.1|823.1|822.7|1689
1630937690000|2021-09-06 14:14:50||822.6||822.5||822.6||822.5|0
1630937700000|2021-09-06 14:15:00|||||||||236
1630937720000|2021-09-06 14:15:20|823|822.7|822.7|822.3|823|822.7|822.7|822.3|23
1630937730000|2021-09-06 14:15:30|822.8|822.2|822.8|822.3|822.8|822.4|822.6|822.1|3924
1630937750000|2021-09-06 14:15:50|822.9|822.4|823.1|822.8|823.1|822.9|822.9|822.4|1568
1630937760000|2021-09-06 14:16:00|823.4|822.9|823.3|822.8|823.4|823|823|822.8|3000
1630937820000|2021-09-06 14:17:00|823.4|822.9|823.5|823.3|823.6|823.4|823.4|822.9|2239
1630937830000|2021-09-06 14:17:10|823.1|823|823.9|823.5|823.9|823.6|823.1|823|5606
1630937840000|2021-09-06 14:17:20|823.8|823.3|823.6|823.1|823.8|823.3|823.6|823.1|177
1630937850000|2021-09-06 14:17:30||823.2||823.2||823.2||823.2|0
1630937860000|2021-09-06 14:17:40|823.8|823.3|823.7|823.4|823.9|823.5|823.7|823.3|1258
1630937870000|2021-09-06 14:17:50|823.9|823.3|823.6|823.3|823.9|823.7|823.6|823.3|1230
1630937880000|2021-09-06 14:18:00||823.2||823.2||823.2||823.2|0
1630937890000|2021-09-06 14:18:10|823.5|823.1|823.6|822.9|823.6|823.1|823.4|822.9|859
1630937900000|2021-09-06 14:18:20|823.5|822.8|823.1|822.6|823.5|822.8|823.1|822.5|0
1630937910000|2021-09-06 14:18:30||822.7||822.7||822.7||822.7|0
1630937960000|2021-09-06 14:19:20|823.2|822.8|823.2|822.8|823.2|822.9|823.2|822.7|1975
1630937980000|2021-09-06 14:19:40|823.1|822.7|822.8|822.5|823.1|822.7|822.8|822.5|1279
1630937990000|2021-09-06 14:19:50|822.9|822.3|822.8|822.3|822.9|822.3|822.8|822.3|0
1630938020000|2021-09-06 14:20:20|822.7|822.2|822.7|822.1|822.7|822.2|822.7|822.1|0
1630938040000|2021-09-06 14:20:40|822.6|822|822.4|822|822.6|822|822.4|822|394
1630938050000|2021-09-06 14:20:50|822.3||822.2||822.3||822.2||197
1630938060000|2021-09-06 14:21:00|822.3||822.3||822.3||822.3||0
1630938070000|2021-09-06 14:21:10|822.2|821.9|822.3|822|822.3|822|822.2|821.9|517
1630938080000|2021-09-06 14:21:20|822.2||822.2||822.2||822.2||0
1630938100000|2021-09-06 14:21:40|822.3|822.1|822.3|822|822.3|822.1|822.1|822|1944
1630938120000|2021-09-06 14:22:00|822.2||822.3||822.3||822.2||0
1630938130000|2021-09-06 14:22:10|822.2|822.1|822.3|822.1|822.3|822.1|822.2|822.1|1211
1630938140000|2021-09-06 14:22:20|822.4|822.2|822.4|822.1|822.4|822.2|822.3|822.1|1007
1630938150000|2021-09-06 14:22:30|822.3|821.9|822.1|821.9|822.3|821.9|822|821.5|1034
1630938160000|2021-09-06 14:22:40|822|821.7|822.1|821.8|822.1|821.9|821.9|821.6|5591
1630938170000|2021-09-06 14:22:50|822|821.9|822|821.5|822.1|821.9|821.8|821.5|565
1630938190000|2021-09-06 14:23:10|822.1|821.6|822.1|821.6|822.1|821.6|822.1|821.6|0
1630938240000|2021-09-06 14:24:00|822.3|821.7|822.5|822.1|822.5|822.1|822.3|821.7|1214
1630938250000|2021-09-06 14:24:10|822.6|822.2|822.8|822.5|822.8|822.7|822.6|822.2|3340
1630938260000|2021-09-06 14:24:20|822.9|822.6|822.8|822.3|823|822.6|822.6|822.3|2144
1630938280000|2021-09-06 14:24:40|822.7|822.1|822.5|822|822.7|822.1|822.5|822|365
1630938290000|2021-09-06 14:24:50|822.4||822.3||822.4||822.3||0
1630938300000|2021-09-06 14:25:00|822.4||822.5||822.5||822.4||0
1630938310000|2021-09-06 14:25:10|822.6|822.1|822.5|822.1|822.7|822.3|822.5|822.1|1449
1630938320000|2021-09-06 14:25:20||822||822||822||822|13
1630938330000|2021-09-06 14:25:30|822.4||822.4||822.4||822.4||0
1630938340000|2021-09-06 14:25:40|822.3|822.1|822.6|822.1|822.6|822.3|822.3|822|2113
1630938360000|2021-09-06 14:26:00|822.7|822.2|822.8|822.3|822.9|822.4|822.5|822.2|514
1630938370000|2021-09-06 14:26:10|822.7|822.2|822.6|822.1|822.7|822.2|822.6|822.1|750
1630938380000|2021-09-06 14:26:20|822.5|822.2|822.6|822.4|822.9|822.5|822.5|822.2|1140
1630938390000|2021-09-06 14:26:30|822.5|822.2|822.5|822.2|822.5|822.2|822.4|822.2|0
1630938430000|2021-09-06 14:27:10|822.6|822.3|823|822.8|823|822.8|822.6|822.3|1954
1630938440000|2021-09-06 14:27:20||822.7||822.6||822.7||822.6|0
1630938460000|2021-09-06 14:27:40|822.9|822.7|822.8|822.7|823|822.7|822.8|822.7|13
1630938470000|2021-09-06 14:27:50|822.9|822.5|822.3|822.2|823|822.5|822.3|822.2|1128
1630938480000|2021-09-06 14:28:00|822.4|822.1|822.7|822.4|822.7|822.4|822.3|822|943
1630938490000|2021-09-06 14:28:10|||||||||200
1630938500000|2021-09-06 14:28:20|822.6|822.2|822.6|822.1|822.6|822.2|822.6|822.1|171
1630938510000|2021-09-06 14:28:30||822.2||822.2||822.2||822.2|0
1630938520000|2021-09-06 14:28:40|822.5|822.4|822.5|822.1|822.6|822.4|822.5|822.1|197
1630938540000|2021-09-06 14:29:00|822.4|822.2|822.2|822.1|822.5|822.3|822.2|822.1|456
1630938550000|2021-09-06 14:29:10|822.1|822|822.1|821.8|822.1|822|822.1|821.8|432
1630938560000|2021-09-06 14:29:20|822.3|821.9|822.4|822|822.4|822|822.3|821.9|859
1630938570000|2021-09-06 14:29:30|822.2||822.2||822.2||822.2||0
1630938580000|2021-09-06 14:29:40|822.1||822.2||822.2||822.1||0
1630938590000|2021-09-06 14:29:50|822.3|822.1|822.4|822|822.4|822.2|822.3|822|964
1630938600000|2021-09-06 14:30:00|822.3||822.3||822.3||822.3||0
1630938610000|2021-09-06 14:30:10||822.1||822.1||822.1||822.1|300
1630938640000|2021-09-06 14:30:40|822.4|822.2|822.4|822.3|822.4|822.3|822.4|822.2|863
1630938650000|2021-09-06 14:30:50|822.3|822.2|822.3|822|822.3|822.2|822.3|822|765
1630938660000|2021-09-06 14:31:00|822.4|821.9|822.1|821.7|822.4|822|822|821.6|3754
1630938670000|2021-09-06 14:31:10|822.2|821.8|822.1|821.8|822.3|821.9|821.9|821.8|5
1630938690000|2021-09-06 14:31:30|822.2|821.9|822.1|822|822.4|822.2|822.1|821.9|3152
1630938700000|2021-09-06 14:31:40|822.2|821.9|822.1|822|822.3|822|822|821.7|931
1630938740000|2021-09-06 14:32:20|822.2|822.1|822.2|822|822.2|822.1|822.2|822|716
1630938780000|2021-09-06 14:33:00|822.1|821.8|821.9|821.4|822.1|821.8|821.6|821.4|1775
1630938790000|2021-09-06 14:33:10||821.6||821.6||821.7||821.6|0
1630938800000|2021-09-06 14:33:20||821.5||821.4||821.5||821.4|0
1630938810000|2021-09-06 14:33:30|821.8|821.5|821.5|821.3|821.8|821.5|821.5|821.3|0
1630938820000|2021-09-06 14:33:40|821.6|821.2|821.2|820.8|821.7|821.2|820.9|820.8|335
1630938830000|2021-09-06 14:33:50|821.1||821.2||821.2||821.1||11
1630938840000|2021-09-06 14:34:00|821.1|820.7|821|820.6|821.1|820.8|820.7|820.5|704
1630938850000|2021-09-06 14:34:10|821.1|820.7|821.3|821.1|821.6|821.3|821.1|820.7|4639
1630938860000|2021-09-06 14:34:20|821.4|821.2|821|820.5|821.4|821.2|821|820.5|447
1630938870000|2021-09-06 14:34:30|820.9|820.7|820.9|820.5|821|820.7|820.9|820.5|3140
1630938880000|2021-09-06 14:34:40|821||820.9||821||820.9||0
1630938890000|2021-09-06 14:34:50||820.6||820.6||820.6||820.6|25
1630938900000|2021-09-06 14:35:00|821.1|820.5|821.4|821|821.4|821|821|820.5|3258
1630938910000|2021-09-06 14:35:10|821.3|820.9|821.2|820.8|821.3|820.9|821.2|820.8|701
1630938930000|2021-09-06 14:35:30|820.8|820.7|820.6|820.5|820.8|820.7|820.6|820.5|700
1630938940000|2021-09-06 14:35:40|820.7|820.4|820.7|820.3|820.8|820.5|820.5|820.2|1876
1630938950000|2021-09-06 14:35:50||820.4||820.4||820.4||820.4|0
1630938960000|2021-09-06 14:36:00||820.3||820.4||820.4||820.3|0
1630938970000|2021-09-06 14:36:10|820.6|820.3|820.6|820.2|820.6|820.3|820.6|820.2|0
1630939020000|2021-09-06 14:37:00|820.7|820.3|820.6|820.3|820.7|820.3|820.6|820.3|0
1630939030000|2021-09-06 14:37:10|820.7|820.2|820.4|820.2|820.7|820.2|820.3|820.2|28
1630939070000|2021-09-06 14:37:50|820.5|820.3|820.6|820.2|820.7|820.5|820.5|820.2|8653
1630939100000|2021-09-06 14:38:20|820.5|820.3|820.7|820.4|820.7|820.5|820.5|820.3|2271
1630939130000|2021-09-06 14:38:50|820.6|820.3|820.6|820.3|820.7|820.3|820.6|820.2|250
1630939140000|2021-09-06 14:39:00|820.7|820.4|820.7|820.4|820.7|820.4|820.4|820.3|1079
1630939160000|2021-09-06 14:39:20|820.6|820.3|820.7|820.4|820.7|820.4|820.6|820.3|0
1630939170000|2021-09-06 14:39:30|820.9|820.5|820.5|820.3|820.9|820.6|820.5|820.3|753
1630939180000|2021-09-06 14:39:40|820.7|820.4|820.8|820.4|821|820.9|820.4|820.3|11905
1630939190000|2021-09-06 14:39:50|820.7|820.3|820.8|820.4|820.8|820.4|820.7|820.3|433
1630939230000|2021-09-06 14:40:30|820.7||820.7||820.7||820.7||0
1630939240000|2021-09-06 14:40:40|820.8||820.8||820.8||820.8||0
1630939260000|2021-09-06 14:41:00||820.5||820.5||820.5||820.5|0
1630939290000|2021-09-06 14:41:30|820.9|820.6|820.5|820.4|821|820.7|820.5|820.4|892
1630939300000|2021-09-06 14:41:40|820.7||820.6||820.7||820.6||120
1630939310000|2021-09-06 14:41:50|820.5|820.3|820.6|820.2|820.7|820.4|820.4|820.2|3822
1630939320000|2021-09-06 14:42:00|820.7|820.3|820.5|820.2|820.7|820.3|820.5|820.2|0
1630939340000|2021-09-06 14:42:20||820.3||820.3||820.3||820.3|0
1630939350000|2021-09-06 14:42:30||820.2||820.3||820.3||820.2|0
1630939370000|2021-09-06 14:42:50||820.2||820.2||820.2||820.2|0
1630939380000|2021-09-06 14:43:00|820.6|820.5|820.4|820.2|820.6|820.5|820.3|820.2|3321
1630939400000|2021-09-06 14:43:20|||||||||3
1630939410000|2021-09-06 14:43:30|820.5|820.3|820.4|820.2|820.5|820.3|820.3|820.2|1053
1630939420000|2021-09-06 14:43:40|820.3|820.3|820.3|820.2|820.4|820.3|820.3|820.2|476
1630939440000|2021-09-06 14:44:00|||||||||181
1630939450000|2021-09-06 14:44:10|820.2|820.1|820.3|820|820.5|820.2|820.2|820|3064
1630939490000|2021-09-06 14:44:50|820.2|819.9|819.7|819.4|820.2|819.9|819.6|819.2|2121
1630939500000|2021-09-06 14:45:00|819.6|819.3|819.6|819.1|819.7|819.3|819.4|819|1849
1630939510000|2021-09-06 14:45:10|819.5|819.3|819.2|818.8|819.7|819.4|819|818.7|30274
1630939520000|2021-09-06 14:45:20|819|818.7|818.9|818.5|819|818.7|818.9|818.5|0
1630939540000|2021-09-06 14:45:40||818.6||818.6||818.6||818.6|250
1630939560000|2021-09-06 14:46:00|818.8|818.7|818.8|818.5|818.8|818.8|818.7|818.5|615
1630939570000|2021-09-06 14:46:10|818.7||818.7||818.7||818.7||0
1630939590000|2021-09-06 14:46:30|818.6||818.7||818.7||818.6||2758
1630939600000|2021-09-06 14:46:40|818.6|818.6|819|818.8|819|818.8|818.6|818.5|4794
1630939620000|2021-09-06 14:47:00|819.2|818.9|819.2|818.9|819.3|818.9|819.2|818.9|500
1630939630000|2021-09-06 14:47:10|819.1||819||819.1||819||120
1630939640000|2021-09-06 14:47:20|819.2|819|819.3|818.9|819.3|819|819.2|818.9|8
1630939650000|2021-09-06 14:47:30||819||818.9||819||818.9|0
1630939670000|2021-09-06 14:47:50||819||819||819.1||819|0
1630939690000|2021-09-06 14:48:10|819.2|818.9|819.6|819.4|819.6|819.4|819.2|818.8|3447
1630939700000|2021-09-06 14:48:20|819.7|819.5|820.1|819.8|820.1|819.9|819.7|819.5|2436
1630939720000|2021-09-06 14:48:40|820.2|820|820.2|820.1|820.2|820.1|820.2|820|1034
1630939760000|2021-09-06 14:49:20|||||||||27
1630939770000|2021-09-06 14:49:30|820.1|820|820|819.6|820.1|820|819.9|819.4|3733
1630939780000|2021-09-06 14:49:40|820.1|819.7|820.2|819.8|820.2|819.8|820.1|819.7|500
1630939790000|2021-09-06 14:49:50||819.9||819.9||819.9||819.9|0
1630939840000|2021-09-06 14:50:40|||||||||200
1630939910000|2021-09-06 14:51:50||820||820||820||819.9|0
1630939920000|2021-09-06 14:52:00|||||||||5
1630939940000|2021-09-06 14:52:20|820.1|819.9|820.1|819.8|820.1|819.9|820.1|819.8|871
1630939950000|2021-09-06 14:52:30|820.2||820.2||820.2||820.2||0
1630939960000|2021-09-06 14:52:40|820.1|819.7|819.8|819.4|820.1|819.7|819.8|819.4|680
1630939990000|2021-09-06 14:53:10|819.7||819.6||819.7||819.6||586
1630940000000|2021-09-06 14:53:20|819.7||819.6||819.7||819.6||0
1630940070000|2021-09-06 14:54:30|819.5|819.3|819.5|819.3|819.5|819.3|819.5|819.3|196
1630940090000|2021-09-06 14:54:50|819.4|819.1|819.3|819|819.4|819.1|819.3|818.9|97
1630940100000|2021-09-06 14:55:00|819.2|819.1|819.4|819.1|819.4|819.2|819.2|819.1|904
1630940110000|2021-09-06 14:55:10|819.5|819.2|821.2|820.8|821.2|820.8|819.5|819.2|8855
1630940120000|2021-09-06 14:55:20|821.3|820.9|821.4|820.9|821.4|820.9|821.3|820.9|0
1630940130000|2021-09-06 14:55:30|821.3|820.8|821.3|820.9|821.3|820.9|821.2|820.8|567
1630940140000|2021-09-06 14:55:40|821.2|820.8|821.2|820.8|821.2|820.8|821.2|820.8|0
1630940150000|2021-09-06 14:55:50|821.1|820.6|821.2|820.8|821.2|820.8|820.9|820.5|1220
1630940160000|2021-09-06 14:56:00|821.1|820.7|821.1|820.7|821.1|820.7|821.1|820.7|0
1630940170000|2021-09-06 14:56:10|821.2|820.8|821.1|820.8|821.2|820.8|821.1|820.8|0
1630940180000|2021-09-06 14:56:20|821.2|820.9|821.4|821.1|821.8|821.4|821.2|820.9|1635
1630940190000|2021-09-06 14:56:30|821.5|821|821.2|821|821.5|821|821.2|821|75
1630940200000|2021-09-06 14:56:40|821.1|820.9|821|820.8|821.1|820.9|821|820.8|1598
1630940210000|2021-09-06 14:56:50|820.9|820.6|821|820.7|821|820.7|820.9|820.5|131
1630940220000|2021-09-06 14:57:00|820.9|820.5|820.7|820.2|820.9|820.5|820.6|820.1|277
1630940230000|2021-09-06 14:57:10|820.6||820.6||820.6||820.6||0
1630940290000|2021-09-06 14:58:10|||||||||200
1630940320000|2021-09-06 14:58:40|820.5|820|820.2|819.8|820.5|820.2|820.2|819.8|582
1630940330000|2021-09-06 14:58:50|820.1||820.1||820.1||820.1||0
1630940370000|2021-09-06 14:59:30|820|819.7|819.8|819.3|820|819.8|819.8|819.3|129
1630940380000|2021-09-06 14:59:40|819.7|819.1|819.8|819.3|819.8|819.4|819.4|819|608
1630940390000|2021-09-06 14:59:50|819.6||819.6||819.6||819.6||0
1630940400000|2021-09-06 15:00:00|819.7|819.4|820|819.7|820.3|819.8|819.7|819.3|3483
1630940430000|2021-09-06 15:00:30|819.9|819.6|819.9|819.6|819.9|819.6|819.9|819.6|0
1630940440000|2021-09-06 15:00:40|||||||||42
1630940450000|2021-09-06 15:00:50|820.5|820.4|821.1|820.9|821.2|820.9|820.4|819.8|21238
1630940460000|2021-09-06 15:01:00|821|820.7|821.1|820.9|821.1|820.9|821|820.7|452
1630940470000|2021-09-06 15:01:10|821.3|821|821.1|820.9|821.3|821|821.1|820.9|1341
1630940490000|2021-09-06 15:01:30|821|820.7|821.1|820.9|821.1|820.9|821|820.7|676
1630940500000|2021-09-06 15:01:40|821||821.1||821.1||821||0
1630940510000|2021-09-06 15:01:50|821.4|821|821.1|821|821.4|821.2|821.1|820.9|4796
1630940530000|2021-09-06 15:02:10|821|820.9|821.2|821|821.2|821|821|820.8|481
1630940540000|2021-09-06 15:02:20|821.3|821.1|821.2|821|821.4|821.1|821.2|821|1094
1630940570000|2021-09-06 15:02:50|821.3||821.2||821.4||821.2||1020
1630940580000|2021-09-06 15:03:00|||||||||85
1630940600000|2021-09-06 15:03:20|821.3|821.1|821.5|821.1|821.8|821.4|821.3|821.1|2553
1630940610000|2021-09-06 15:03:30|821.4||821.4||821.4||821.4||50
1630940620000|2021-09-06 15:03:40||821.2||821.2||821.2||821.2|0
1630940650000|2021-09-06 15:04:10|821.5|821.3|821.5|821.2|821.5|821.3|821.5|821.2|398
1630940660000|2021-09-06 15:04:20|821.4||821.5||821.5||821.4||548
1630940680000|2021-09-06 15:04:40|821.4|821.1|821.2|820.9|821.4|821.1|821|820.8|2237
1630940690000|2021-09-06 15:04:50|821.1|820.8|821.1|820.8|821.1|820.8|821.1|820.8|0
1630940720000|2021-09-06 15:05:20|821||821||821||821||500
1630940730000|2021-09-06 15:05:30|821.1|820.9|821|820.8|821.1|821|821|820.6|1339
1630940750000|2021-09-06 15:05:50|821.1|820.9|821.1|820.9|821.1|820.9|821.1|820.8|180
1630940760000|2021-09-06 15:06:00|821.3|820.8|821.1|820.8|821.3|821|821.1|820.8|2400
1630940770000|2021-09-06 15:06:10|821||821||821||821||0
1630940780000|2021-09-06 15:06:20|821.1|820.9|821.3|821.2|821.6|821.4|821.1|820.9|5869
1630940810000|2021-09-06 15:06:50|821.2|821.1|821.2|821|821.2|821.1|821.1|821|545
1630940820000|2021-09-06 15:07:00|821.1|820.8|820.8|820.5|821.1|820.8|820.8|820.4|1789
1630940840000|2021-09-06 15:07:20|820.7|820.4|820.7|820.4|820.7|820.6|820.6|820.4|2485
1630940850000|2021-09-06 15:07:30||820.5||820.5||820.5||820.5|0
1630940890000|2021-09-06 15:08:10|820.8|820.6|820.8|820.6|820.8|820.6|820.8|820.5|445
1630940900000|2021-09-06 15:08:20|||||||||230
1630940920000|2021-09-06 15:08:40|820.7|820.5|820.8|820.5|820.8|820.6|820.7|820.5|273
1630940930000|2021-09-06 15:08:50|820.9|820.8|821|820.8|821.1|820.8|820.9|820.8|2160
1630940940000|2021-09-06 15:09:00|820.9|820.9|821.1|820.8|821.3|820.9|820.9|820.8|1163
1630940980000|2021-09-06 15:09:40||820.9||820.9||820.9||820.9|0
1630940990000|2021-09-06 15:09:50|||||||||300
1630941030000|2021-09-06 15:10:30|821|820.8|821|820.8|821.1|820.8|820.9|820.8|1050
1630941050000|2021-09-06 15:10:50|820.9|820.7|821.3|821|821.3|821|820.8|820.5|14550
1630941060000|2021-09-06 15:11:00|821.1||821.3||821.3||821.1||78
1630941080000|2021-09-06 15:11:20||821.1||821||821.1||821|0
1630941090000|2021-09-06 15:11:30|821.2||821.2||821.2||821.2||0
1630941100000|2021-09-06 15:11:40|821.1|820.9|820.8|820.6|821.1|820.9|820.8|820.5|1223
1630941170000|2021-09-06 15:12:50|820.7|820.5|820.7|820.5|820.7|820.6|820.7|820.5|534
1630941180000|2021-09-06 15:13:00||820.6||820.6||820.6||820.6|0
1630941190000|2021-09-06 15:13:10|820.8|820.7|820.8|820.6|820.8|820.7|820.8|820.6|182
1630941200000|2021-09-06 15:13:20|820.7|820.5|820.8|820.5|820.8|820.5|820.6|820.5|435
1630941210000|2021-09-06 15:13:30|820.7||820.7||820.8||820.7||0
1630941230000|2021-09-06 15:13:50|||||||||459
1630941240000|2021-09-06 15:14:00|820.6|820.6|821|820.7|821|820.8|820.6|820.5|7778
1630941250000|2021-09-06 15:14:10|820.9||821||821||820.9||0
1630941260000|2021-09-06 15:14:20|820.9||820.9||821||820.9||250
1630941290000|2021-09-06 15:14:50|821|820.8|821|820.7|821|820.8|821|820.7|62
1630941340000|2021-09-06 15:15:40|820.9|820.6|820.9|820.6|821|820.6|820.8|820.6|254
1630941350000|2021-09-06 15:15:50|820.8||820.9||820.9||820.8||128
1630941360000|2021-09-06 15:16:00|821|820.7|821|820.8|821|820.9|821|820.6|1749
1630941370000|2021-09-06 15:16:10|821.1|820.9|821.1|820.9|821.1|820.9|821|820.9|1718
1630941390000|2021-09-06 15:16:30|821||821.1||821.1||821||522
1630941410000|2021-09-06 15:16:50|821.3|821|821.1|820.9|821.3|821|821.1|820.9|803
1630941420000|2021-09-06 15:17:00|821||821||821||821||0
1630941430000|2021-09-06 15:17:10|821.1||821.1||821.1||821.1||0
1630941440000|2021-09-06 15:17:20|821|820.8|821.2|821|821.2|821|821|820.8|875
1630941460000|2021-09-06 15:17:40|821.3|821.1|821.3|821.2|821.3|821.2|821.2|821.1|941
1630941500000|2021-09-06 15:18:20|821.4|821.1|821.1|820.9|821.4|821.2|821.1|820.9|2879
1630941510000|2021-09-06 15:18:30|821|821|821|820.9|821.1|821|821|820.7|341
1630941530000|2021-09-06 15:18:50|820.9|820.7|820.9|820.8|821|820.9|820.9|820.6|765
1630941540000|2021-09-06 15:19:00|821|820.7|821|820.8|821|820.8|821|820.7|531
1630941550000|2021-09-06 15:19:10|||||||||603
1630941570000|2021-09-06 15:19:30|821.1|820.9|821.1|820.9|821.1|821|821.1|820.9|2259
1630941580000|2021-09-06 15:19:40|821.2|821|821.2|821|821.2|821|821.2|821|2430
1630941590000|2021-09-06 15:19:50|821.3|821.1|821.3|821.2|821.3|821.2|821.3|821.1|1710
1630941610000|2021-09-06 15:20:10|821.4|821.3|821.6|821.4|821.7|821.4|821.4|821.2|3544
1630941700000|2021-09-06 15:21:40|821.5|821.3|821.3|821.1|821.5|821.3|821.3|821|2919
1630941710000|2021-09-06 15:21:50|821.2||821.2||821.2||821.2||0
1630941720000|2021-09-06 15:22:00|821.1|821|821.1|820.7|821.2|821|821.1|820.6|888
1630941730000|2021-09-06 15:22:10|821|820.6|820.9|820.7|821|820.7|820.9|820.5|311
1630941750000|2021-09-06 15:22:30|820.8|820.6|820.7|820.5|820.8|820.6|820.7|820.5|74
1630941760000|2021-09-06 15:22:40|820.6|820.4|820.5|820.3|820.7|820.4|820.5|820.2|2337
1630941770000|2021-09-06 15:22:50|820.4|820.2|820.5|820.3|820.5|820.3|820.4|820.2|444
1630941780000|2021-09-06 15:23:00|820.4|820.2|820.5|820.3|820.5|820.3|820.4|820.2|193
1630941800000|2021-09-06 15:23:20|820.4|820.2|820.4|820.3|820.4|820.3|820.4|820.2|280
1630941810000|2021-09-06 15:23:30|820.5||820.4||820.5||820.4||0
1630941820000|2021-09-06 15:23:40|820.5|820.2|820.5|820.3|820.5|820.3|820.4|820.2|630
1630941830000|2021-09-06 15:23:50|820.4|820.2|820.5|820.3|820.5|820.3|820.4|820.2|439
1630941860000|2021-09-06 15:24:20|820.4|820.2|820.3|820.2|820.5|820.2|820.3|820.2|409
1630941870000|2021-09-06 15:24:30|820.4||820.3||820.4||820.3||850
1630941890000|2021-09-06 15:24:50|820.2|820.1|820.3|820|820.3|820.2|820.2|820|1101
1630941900000|2021-09-06 15:25:00|820.2||820.2||820.3||820.2||784
1630941910000|2021-09-06 15:25:10|820.1|819.9|820|819.7|820.1|819.9|820|819.6|2229
1630941920000|2021-09-06 15:25:20|819.9||819.9||820||819.9||543
1630941930000|2021-09-06 15:25:30|819.8||819.8||819.8||819.8||303
1630941940000|2021-09-06 15:25:40|820|819.8|820.9|820.6|821|820.6|820|819.8|15946
1630941950000|2021-09-06 15:25:50|820.8|820.5|820.7|820.6|820.9|820.6|820.7|820.4|475
1630941960000|2021-09-06 15:26:00|821.1|820.4|821.1|820.8|821.2|821|821|820.4|27089
1630941970000|2021-09-06 15:26:10|821.3|820.9|821.7|821.3|821.8|821.4|821.3|820.9|2793
1630941980000|2021-09-06 15:26:20|821.6|821.4|821.5|821.3|821.6|821.5|821.5|821.3|1000
1630941990000|2021-09-06 15:26:30|821.4|821.2|821.5|821.3|821.5|821.3|821.4|821.2|2398
1630942000000|2021-09-06 15:26:40|821.6|821.4|821.5|821.2|821.6|821.4|821.4|821.2|1689
1630942010000|2021-09-06 15:26:50|821.4|821.3|821.5|821.2|821.5|821.3|821.3|821.2|5198
1630942020000|2021-09-06 15:27:00|821.4|821.1|821.3|821|821.4|821.1|821.1|820.8|944
1630942040000|2021-09-06 15:27:20|821.2||821.2||821.2||821.2||0
1630942050000|2021-09-06 15:27:30|821.1|820.9|821|820.7|821.2|821|821|820.7|2389
1630942060000|2021-09-06 15:27:40|820.9|820.6|820.6|820.2|821|820.6|820.6|820.2|809
1630942070000|2021-09-06 15:27:50|820.5|820.1|820.2|819.8|820.5|820.1|820.2|819.7|305
1630942080000|2021-09-06 15:28:00|820.3|819.9|820.7|820.4|820.7|820.4|820.3|819.9|4665
1630942090000|2021-09-06 15:28:10|820.8|820.5|821.2|820.9|821.2|820.9|820.8|820.5|1109
1630942100000|2021-09-06 15:28:20|821.1|821|821.4|821|821.4|821|821.1|821|123
1630942110000|2021-09-06 15:28:30|821.2|820.9|821.1|820.9|821.2|821|821.1|820.9|5205
1630942120000|2021-09-06 15:28:40|821|820.8|821|820.6|821|820.8|820.9|820.5|2046
1630942130000|2021-09-06 15:28:50||820.5||820.5||820.5||820.5|0
1630942140000|2021-09-06 15:29:00|821.1|820.7|821.1|820.7|821.2|820.7|821.1|820.7|1554
1630942150000|2021-09-06 15:29:10|821|820.6|821|820.4|821|820.7|821|820.4|250
1630942160000|2021-09-06 15:29:20|821.1|820.6|821.3|820.8|821.6|821.4|821|820.6|8333
1630942190000|2021-09-06 15:29:50||820.9||821.1||821.1||820.9|0
1630998000000|2021-09-07 07:00:00|822.2|822|822.2|821.3|822.2|822|822.2|821.3|0
1630998020000|2021-09-07 07:00:20|821.8|821.1|821.5|820|821.8|821.1|821.4|820|0
1630998030000|2021-09-07 07:00:30|821.4|820.2|821.3|820.2|821.4|820.2|821.3|820.2|0
1630998040000|2021-09-07 07:00:40|821|820|820.2|819.2|821.3|820|820.2|819.2|0
1630998050000|2021-09-07 07:00:50|820.1||820.1||820.1||820.1||0
1630998060000|2021-09-07 07:01:00|820|819|817.7|816.1|820|819|817.7|816|0
1630998070000|2021-09-07 07:01:10|818.1|816.2|818|816.4|818.1|816.4|818|816.2|0
1630998090000|2021-09-07 07:01:30|818.2|817.2|819|817.6|819.2|817.8|818.2|817.2|0
1630998100000|2021-09-07 07:01:40|818.9|817.5|818.8|817.2|818.9|817.5|818.8|817.2|0
1630998120000|2021-09-07 07:02:00|818.7|817.1|818.5|816.6|818.7|817.1|818.5|816.6|0
1630998130000|2021-09-07 07:02:10|818|816.5|817.6|816.2|818|816.5|817.2|816.1|0
1630998140000|2021-09-07 07:02:20|817.7|816.3|817.5|816.1|817.7|817|817.5|816.1|0
1630998150000|2021-09-07 07:02:30|817.4|817|817.3|816.1|817.4|817|817.3|816.1|0
1630998160000|2021-09-07 07:02:40|817|816|817.4|816.1|818|816.2|816.8|816|0
1630998170000|2021-09-07 07:02:50|817.1|816.2|817.9|816.6|818|816.6|817.1|816.2|0
1630998180000|2021-09-07 07:03:00||816.8||817||817||816.8|0
1630998190000|2021-09-07 07:03:10||816.8||816.9||816.9||816.8|0
1630998200000|2021-09-07 07:03:20|818|817|818.2|817|818.4|817.2|818|816.8|0
1630998210000|2021-09-07 07:03:30|817.4|816.8|818.2|817|818.2|817.1|817.4|816.8|0
1630998220000|2021-09-07 07:03:40|818.4|817.1|818.3|817.1|818.4|817.3|818.3|817|0
1630998230000|2021-09-07 07:03:50|818.2|817|818.1|817|818.2|817|818.1|817|0
1630998250000|2021-09-07 07:04:10||817.1||817.1||817.1||817.1|0
1630998260000|2021-09-07 07:04:20|818|817.5|817.8|817.4|818|818|817.8|817|0
1630998270000|2021-09-07 07:04:30|817.7|817.1|817.4|816.5|817.7|817.1|817.4|816.5|0
1630998300000|2021-09-07 07:05:00|817.7|816.6|817.6|816.5|818|817.4|817.6|816.5|0
1630998310000|2021-09-07 07:05:10|817.9|816.6|817.8|816.5|817.9|816.6|817.8|816.5|0
1630998320000|2021-09-07 07:05:20||816.6||816.5||816.6||816.5|0
1630998330000|2021-09-07 07:05:30|817.7|816.4|817.3|816.3|817.9|816.7|817.3|816.1|0
1630998350000|2021-09-07 07:05:50|817.8|816.4|817.5|816.6|818.1|816.6|817.5|816.4|0
1630998370000|2021-09-07 07:06:10|818.1|816.7|817.4|816.3|818.1|816.9|817.4|816.3|0
1630998380000|2021-09-07 07:06:20|817.3||817.1||817.3||817.1||0
1630998400000|2021-09-07 07:06:40|817||817||817||817||0
1630998420000|2021-09-07 07:07:00|817.1|816.7|817.1|816.3|817.1|816.7|817.1|816.3|0
1630998430000|2021-09-07 07:07:10|817|816.2|816.7|816.3|817|816.3|816.7|816|0
1630998440000|2021-09-07 07:07:20|816.8||816.9||816.9||816.8||0
1630998470000|2021-09-07 07:07:50|816.8||816.8||816.8||816.8||0
1630998480000|2021-09-07 07:08:00|816.7|816.2|817.4|816.9|817.5|816.9|816.6|816|0
1630998490000|2021-09-07 07:08:10|817.5|817|817.9|817.1|818|817.1|817.5|817|0
1630998510000|2021-09-07 07:08:30|818.1|817.2|818.2|817.2|818.2|817.2|818.1|817.2|0
1630998520000|2021-09-07 07:08:40|818.1|817.1|817.8|817.1|818.1|817.4|817.7|817|0
1630998540000|2021-09-07 07:09:00|817.7|817|816.9|816.2|817.7|817|816.9|816.2|0
1630998550000|2021-09-07 07:09:10|816.8|816.3|816.9|816.3|816.9|816.3|816.8|816.3|0
1630998560000|2021-09-07 07:09:20|817|816.6|818.1|817.4|818.2|817.4|817|816.6|0
1630998580000|2021-09-07 07:09:40|818|817.2|817.6|816.9|818|817.2|817.6|816.9|0
1630998590000|2021-09-07 07:09:50|817.5|816.7|817.4|816.5|817.5|816.7|817.3|816.3|0
1630998600000|2021-09-07 07:10:00||816.6||816.6||816.6||816.6|0
1630998610000|2021-09-07 07:10:10|817.3|816.5|817|816.1|817.3|816.5|817|816.1|0
1630998620000|2021-09-07 07:10:20|816.9||816.9||816.9||816.9||0
1630998650000|2021-09-07 07:10:50|816.8|816|817|816.1|817|816.1|816.4|816|0
1630998660000|2021-09-07 07:11:00|816.8|816|816.8|816|816.8|816|816.8|816|0
1630998680000|2021-09-07 07:11:20|816.7||816.6||816.7||816.6||0
1630998690000|2021-09-07 07:11:30|816.5|815.9|817|816.2|817|816.4|816.2|815.7|0
1630998700000|2021-09-07 07:11:40|816.9|816.1|816.5|815.7|816.9|816.1|816.5|815.7|0
1630998740000|2021-09-07 07:12:20|816.4||816.4||816.4||816.4||0
1630998750000|2021-09-07 07:12:30|816.3||816.3||816.3||816.3||0
1630998760000|2021-09-07 07:12:40|816.2||816.2||816.2||816.2||0
1630998780000|2021-09-07 07:13:00|816.1||816||816.1||815.9||0
1630998790000|2021-09-07 07:13:10|816.4|815.8|816.3|815.8|816.4|815.8|816.3|815.8|0
1630998800000|2021-09-07 07:13:20||816.1||816.1||816.1||816.1|0
1630998810000|2021-09-07 07:13:30|816.2||816.2||816.2||816.2||0
1630998830000|2021-09-07 07:13:50|816.4|816.2|816.4|816.1|816.7|816.3|816.4|816.1|0
1630998840000|2021-09-07 07:14:00|816.3||816.6||816.6||816.2||0
1630998850000|2021-09-07 07:14:10|816.4||816.4||816.4||816.4||0
1630998870000|2021-09-07 07:14:30|816.3|816|816.3|816|816.4|816|816.1|815.7|0
1630998880000|2021-09-07 07:14:40|816.2|815.8|816.4|815.8|816.5|816.4|816.2|815.7|0
1630998900000|2021-09-07 07:15:00|816.3|815.7|816.1|815.7|816.3|815.7|816.1|815.7|0
1630998910000|2021-09-07 07:15:10|816|816|816|815.7|816|816|816|815.7|0
1630998920000|2021-09-07 07:15:20|816.1|815.8|816.4|815.8|816.7|815.9|816.1|815.8|0
1630998930000|2021-09-07 07:15:30||815.7||815.7||815.7||815.7|0
1630998940000|2021-09-07 07:15:40|816.3|815.5|816.2|815.5|816.3|815.5|816.2|815.5|0
1630998950000|2021-09-07 07:15:50|815.8||815.8||815.8||815.8||0
1630998960000|2021-09-07 07:16:00|815.7|815.4|815.8|815.2|815.8|815.4|815.7|815.1|0
1630998970000|2021-09-07 07:16:10|815.7|815.1|815.7|815|815.7|815.1|815.6|815|0
1630998980000|2021-09-07 07:16:20|815.8|815.2|815.8|815.3|815.8|815.3|815.8|815.2|0
1630999010000|2021-09-07 07:16:50|815.7|815.2|814.8|814|815.7|815.2|814.8|814|0
1630999020000|2021-09-07 07:17:00||814.1||814.1||814.1||814.1|0
1630999030000|2021-09-07 07:17:10|814.9|814.2|815.4|815|815.7|815|814.9|814.2|0
1630999040000|2021-09-07 07:17:20|815.3||815.3||815.3||815.3||0
1630999050000|2021-09-07 07:17:30|815.2|814.8|815.1|814.5|815.2|814.8|815.1|814.5|0
1630999060000|2021-09-07 07:17:40|815.4|815.3|815.1|814.8|815.7|815.3|815.1|814.6|0
1630999070000|2021-09-07 07:17:50|815.2|814.9|816|815.2|816.1|815.2|815.1|814.9|0
1630999110000|2021-09-07 07:18:30|816.2|815.3|815.6|815.2|816.2|815.3|815.6|815.2|0
1630999120000|2021-09-07 07:18:40|815.8|815.3|816.6|815.8|816.6|815.8|815.8|815.3|0
1630999150000|2021-09-07 07:19:10|816.7|815.9|816.8|816.1|816.8|816.1|816.7|815.9|0
1630999160000|2021-09-07 07:19:20|816.6||816.6||816.6||816.6||0
1630999190000|2021-09-07 07:19:50|816.5||816.5||816.6||816.5||0
1630999200000|2021-09-07 07:20:00|816.4|815.9|816.5|815.8|816.5|815.9|816.4|815.6|0
1630999210000|2021-09-07 07:20:10|816.4|815.9|817.5|816.8|817.8|816.9|816.4|815.9|0
1630999220000|2021-09-07 07:20:20|817.6|817|817.6|817|817.6|817.1|817.6|817|0
1630999230000|2021-09-07 07:20:30|817.5|816.5|816.9|816.1|817.5|817|816.5|816.1|0
1630999240000|2021-09-07 07:20:40|816.8|816|816.6|816|816.8|816|816.6|816|0
1630999250000|2021-09-07 07:20:50|816.5|815.9|816.4|815.6|816.5|815.9|816.4|815.6|0
1630999260000|2021-09-07 07:21:00|816.3|815.5|816.2|815.3|816.3|815.5|816.2|815.3|0
1630999270000|2021-09-07 07:21:10|816.1|815.2|816|815.2|816.1|815.2|816|815.2|0
1630999280000|2021-09-07 07:21:20|815.9|815.1|815.8|815.4|816.1|815.7|815.8|815|0
1630999290000|2021-09-07 07:21:30|816|815.5|815.9|815.6|816.1|815.8|815.9|815.5|0
1630999300000|2021-09-07 07:21:40|815.6|815.5|816.2|815.5|816.3|815.6|815.6|815.4|0
1630999310000|2021-09-07 07:21:50|816.3|815.6|816.3|815.6|816.3|815.6|816.3|815.6|0
1630999320000|2021-09-07 07:22:00|816.5|816|816.3|816.1|816.6|816.1|816.3|816|0
1630999330000|2021-09-07 07:22:10|816.5|816.2|817|816.3|817|816.3|816.5|816.2|0
1630999340000|2021-09-07 07:22:20||816.2||816.3||816.3||816.2|0
1630999370000|2021-09-07 07:22:50|817.2|816.4|818.1|817.4|818.1|817.4|817.2|816.4|0
1630999380000|2021-09-07 07:23:00|818|817.2|817.8|817.2|818.1|817.5|817.5|816.9|0
1630999410000|2021-09-07 07:23:30|817.7|817.8|818.4|817.8|818.9|818.7|817.7|817.8|0
1630999440000|2021-09-07 07:24:00|818.3|818.2|819|818.2|819.1|818.2|818.3|817.8|0
1630999450000|2021-09-07 07:24:10|818.9|818.8|819|818.3|819|818.8|818.9|818.2|0
1630999460000|2021-09-07 07:24:20|819.3|818.7|819.5|818.9|819.5|819|819.2|818.7|0
1630999470000|2021-09-07 07:24:30|819.1|819|819.1|818.7|819.1|819|818.9|818.7|0
1630999490000|2021-09-07 07:24:50||818.8||818.9||819||818.8|0
1630999500000|2021-09-07 07:25:00|819|818.8|818.8|818.4|819.1|818.8|818.8|818.4|0
1630999510000|2021-09-07 07:25:10|818.9||819||819||818.9||0
1630999520000|2021-09-07 07:25:20|819.1|819|818.9|818.4|819.1|819|818.9|818.4|0
1630999530000|2021-09-07 07:25:30|818.8|818.3|818.5|817.9|818.8|818.3|818.5|817.9|0
1630999550000|2021-09-07 07:25:50|818.2|817.6|818.6|818.2|819|818.4|818|817.3|0
1630999560000|2021-09-07 07:26:00|818.5|818.1|818.6|817.9|818.6|818.4|818.2|817.3|0
1630999570000|2021-09-07 07:26:10|818.5|817.7|818.5|817.6|818.5|817.7|818.5|817.6|0
1630999580000|2021-09-07 07:26:20|818.6|817.7|818.7|818|819|818.4|818|817.7|0
1630999590000|2021-09-07 07:26:30|818.9|818.3|819.5|818.7|819.5|818.7|818.9|818.3|0
1630999600000|2021-09-07 07:26:40|819.6|818.8|819.7|819|820.2|819.3|819.5|818.8|0
1630999610000|2021-09-07 07:26:50|819.8|819.1|819.2|818.8|819.8|819.1|819.2|818.8|0
1630999620000|2021-09-07 07:27:00|819.5|818.9|819.6|819.3|819.7|819.3|819.3|818.9|0
1630999630000|2021-09-07 07:27:10||819.1||819.1||819.1||819.1|0
1630999670000|2021-09-07 07:27:50|819.8|819.2|819.6|819.2|819.9|819.4|819.6|819.2|0
1630999680000|2021-09-07 07:28:00||819.1||819||819.2||819|0
1630999690000|2021-09-07 07:28:10||819.1||819.1||819.1||819.1|0
1630999700000|2021-09-07 07:28:20|819.7|819.6|819.6|819|819.7|819.6|819.6|819|0
1630999710000|2021-09-07 07:28:30|820.2|819.1|820.1|819.2|820.2|819.2|820.1|819.1|0
1630999730000|2021-09-07 07:28:50|820|819.7|820|819.7|820|819.7|820|819.7|0
1630999740000|2021-09-07 07:29:00|820.1|819.8|820.1|819.7|820.1|819.8|820.1|819.7|0
1630999750000|2021-09-07 07:29:10|820.6|820|820.2|820|820.9|820.1|820.2|820|0
1630999760000|2021-09-07 07:29:20|820.6|820.1|820.2|820|820.6|820.1|820.2|820|0
1630999780000|2021-09-07 07:29:40||820.1||820.1||820.1||820.1|0
1630999800000|2021-09-07 07:30:00||820||820||820||820|0
1630999830000|2021-09-07 07:30:30|820.6|820.1|820.7|820|820.7|820.1|820.6|820|0
1630999840000|2021-09-07 07:30:40|820.6||820.2||820.6||820.2||0
1630999880000|2021-09-07 07:31:20|820.6|820.1|820.5|820|821.2|820.2|820.5|820|0
1630999900000|2021-09-07 07:31:40|820.4||820.4||820.5||820.4||0
1630999920000|2021-09-07 07:32:00|820.3|819.9|820.1|819.7|820.3|819.9|820.1|819.7|0
1630999930000|2021-09-07 07:32:10|820|819.8|820|819.8|820|819.8|820|819.8|0
1630999950000|2021-09-07 07:32:30|819.9|819.7|819.6|819.3|819.9|819.7|819.5|819.3|0
1630999960000|2021-09-07 07:32:40|819.5|819.1|819.3|818.6|819.6|819.1|819.1|818.6|0
1630999970000|2021-09-07 07:32:50||818.7||818.7||818.7||818.7|0
1630999980000|2021-09-07 07:33:00|819.2|818.6|819.1|818.6|819.2|818.6|819.1|818.6|0
1631000030000|2021-09-07 07:33:50|819.2|818.7|819.1|818.8|819.2|818.8|819.1|818.7|0
1631000040000|2021-09-07 07:34:00||818.7||818.7||818.7||818.7|0
1631000050000|2021-09-07 07:34:10||818.6||818.6||818.6||818.6|0
1631000070000|2021-09-07 07:34:30|819.2|818.7|819.4|818.9|819.5|818.9|819.2|818.7|0
1631000090000|2021-09-07 07:34:50|819.3|818.8|819.2|818.6|819.3|818.8|819.2|818.6|0
1631000120000|2021-09-07 07:35:20|819.1||819.1||819.1||819.1||0
1631000140000|2021-09-07 07:35:40|819||819||819||819||0
1631000150000|2021-09-07 07:35:50|818.9|818.5|818.7|818.4|818.9|818.5|818.7|818.1|0
1631000170000|2021-09-07 07:36:10|818.6|818|818.3|817.6|818.6|818|818.3|817.6|0
1631000200000|2021-09-07 07:36:40|818.2|817.5|818|817.2|818.2|817.5|818|817.1|0
1631000210000|2021-09-07 07:36:50|818.2|817.3|818|817.8|818.2|817.8|818|817.3|0
1631000220000|2021-09-07 07:37:00||817.6||817.5||817.6||817.5|0
1631000230000|2021-09-07 07:37:10||817.4||817.4||817.4||817.3|0
1631000240000|2021-09-07 07:37:20|817.9|817.3|817.9|817.3|817.9|817.3|817.9|817.3|0
1631000260000|2021-09-07 07:37:40|817.8|817.2|817.6|816.9|817.8|817.2|817.6|816.9|0
1631000270000|2021-09-07 07:37:50||817.3||817.3||817.3||817.3|0
1631000280000|2021-09-07 07:38:00|817.5|817|817.4|817.3|817.6|817.3|817.4|816.9|0
1631000290000|2021-09-07 07:38:10|817.6|817.4|818|817.7|818|817.7|817.6|817.4|0
1631000300000|2021-09-07 07:38:20|818.3|817.8|818.3|817.8|818.3|817.8|818.3|817.8|0
1631000310000|2021-09-07 07:38:30|818.2|817.9|818.2|817.9|818.3|817.9|818.2|817.9|0
1631000340000|2021-09-07 07:39:00|818.1|817.8|818.1|817.7|818.1|817.8|818.1|817.7|0
1631000350000|2021-09-07 07:39:10|818|817.6|817.9|817.5|818|817.6|817.9|817.5|0
1631000360000|2021-09-07 07:39:20|817.8||817.8||817.8||817.8||0
1631000370000|2021-09-07 07:39:30|817.7|817.3|817.7|817.2|817.7|817.3|817.7|817.2|0
1631000400000|2021-09-07 07:40:00|817.8|817.3|818.1|817.6|818.2|817.6|817.8|817.3|0
1631000420000|2021-09-07 07:40:20|818.3|817.7|818.1|817.7|818.3|817.7|818.1|817.7|0
1631000430000|2021-09-07 07:40:30|818.2|817.8|818.3|817.9|818.5|817.9|818.2|817.8|0
1631000440000|2021-09-07 07:40:40|818.2|817.8|818.3|817.9|818.5|817.9|818.2|817.8|0
1631000450000|2021-09-07 07:40:50|818.2|817.8|818.2|817.8|818.2|817.8|818.2|817.8|0
1631000460000|2021-09-07 07:41:00|818.1|817.7|818.5|818.1|818.5|818.1|818.1|817.5|0
1631000470000|2021-09-07 07:41:10|818.8|818.2|818.5|818.2|818.8|818.2|818.5|818.2|0
1631000480000|2021-09-07 07:41:20|818.8|818.1|818.5|818.1|818.8|818.2|818.5|818.1|0
1631000510000|2021-09-07 07:41:50||818||818||818||818|0
1631000520000|2021-09-07 07:42:00|818.4|818.2|818.5|818|818.5|818.2|818.4|818|0
1631000550000|2021-09-07 07:42:30|818.6||818.6||818.6||818.5||0
1631000580000|2021-09-07 07:43:00|818.4|818.2|818.4|818|818.4|818.2|818.3|818|0
1631000620000|2021-09-07 07:43:40|818.3||818.3||818.3||818.3||0
1631000640000|2021-09-07 07:44:00|818.2|818.1|818.4|818|818.4|818.1|818.2|818|0
1631000700000|2021-09-07 07:45:00|818.3|817.8|818.1|817.7|818.3|817.8|818.1|817.7|0
1631000730000|2021-09-07 07:45:30|818||818||818||818||0
1631000740000|2021-09-07 07:45:40|817.9||817.9||817.9||817.9||0
1631000750000|2021-09-07 07:45:50|817.8|817.2|817.7|817.2|817.9|817.3|817.7|817.2|0
1631000760000|2021-09-07 07:46:00|817.6||817.6||817.6||817.6||0
1631000770000|2021-09-07 07:46:10|817.5||817.5||817.5||817.5||0
1631000780000|2021-09-07 07:46:20|817.6|817.5|817.5|817.2|817.6|817.5|817.5|817.2|0
1631000800000|2021-09-07 07:46:40|817.6|817.3|817.5|817.2|817.6|817.5|817.5|817.2|0
1631000830000|2021-09-07 07:47:10|817.6|817.3|818.2|817.6|818.3|817.7|817.6|817.2|0
1631000840000|2021-09-07 07:47:20|818.1|817.5|817.7|817.5|818.1|817.5|817.7|817.5|0
1631000850000|2021-09-07 07:47:30|817.6|817.3|817.7|817.2|817.7|817.3|817.6|817.2|0
1631000870000|2021-09-07 07:47:50|817.4|817.3|817.7|817.3|817.7|817.3|817.4|817.3|0
1631000880000|2021-09-07 07:48:00|817.5|817.2|817.5|817.3|817.5|817.3|817.5|817.2|0
1631000890000|2021-09-07 07:48:10|817.6|817.4|817.7|817.5|817.7|817.5|817.6|817.4|0
1631000900000|2021-09-07 07:48:20|817.9|817.6|817.9|817.6|817.9|817.6|817.7|817.6|0
1631000910000|2021-09-07 07:48:30||817.7||817.5||817.8||817.5|0
1631000920000|2021-09-07 07:48:40|817.8||817.8||817.9||817.8||0
1631000940000|2021-09-07 07:49:00|817.9|817.7|817.9|817.6|818.2|817.8|817.9|817.6|0
1631000950000|2021-09-07 07:49:10|817.8|817.7|818.5|818|818.6|818.3|817.8|817.6|0
1631000980000|2021-09-07 07:49:40|818.4||818.3||818.4||818.3||0
1631001000000|2021-09-07 07:50:00|818.2|817.8|817.9|817.6|818.2|817.8|817.9|817.6|0
1631001010000|2021-09-07 07:50:10|817.8|817.5|817.8|817.5|818|817.6|817.7|817.5|0
1631001030000|2021-09-07 07:50:30|817.9|817.6|817.8|817.5|817.9|817.7|817.8|817.5|0
1631001040000|2021-09-07 07:50:40||817.6||817.6||817.6||817.6|0
1631001050000|2021-09-07 07:50:50|817.9|817.7|817.9|817.6|817.9|817.8|817.9|817.6|0
1631001060000|2021-09-07 07:51:00||817.5||817.5||817.5||817.5|0
1631001080000|2021-09-07 07:51:20||817.6||817.6||817.8||817.6|0
1631001090000|2021-09-07 07:51:30|818|817.5|818.4|817.9|818.4|817.9|817.9|817.5|0
1631001110000|2021-09-07 07:51:50|818.3|817.8|818.2|818|818.3|818|818.2|817.7|0
1631001130000|2021-09-07 07:52:10||817.9||817.9||817.9||817.8|0
1631001140000|2021-09-07 07:52:20|817.9|817.8|818.1|817.7|818.2|817.8|817.9|817.7|0
1631001150000|2021-09-07 07:52:30|818.2||818.2||818.2||818.2||0
1631001180000|2021-09-07 07:53:00|818.1||818||818.1||818||0
1631001190000|2021-09-07 07:53:10|818.1|817.8|818.1|817.9|818.1|818|818.1|817.8|0
1631001200000|2021-09-07 07:53:20|818.2|818|818.1|818|818.2|818|818.1|818|0
1631001240000|2021-09-07 07:54:00|818.2|817.9|818.2|818|818.2|818.1|818.2|817.8|0
1631001260000|2021-09-07 07:54:20|818.1|817.8|818|817.7|818.1|817.8|818|817.7|0
1631001270000|2021-09-07 07:54:30|817.9|817.6|817.8|817.5|817.9|817.6|817.8|817.5|0
1631001280000|2021-09-07 07:54:40|817.7|817.6|817.8|817.6|817.8|817.6|817.7|817.6|0
1631001290000|2021-09-07 07:54:50|818|817.7|817.8|817.6|818|817.7|817.8|817.6|0
1631001300000|2021-09-07 07:55:00|817.7|817.5|817.8|817.6|817.8|817.6|817.6|817.2|0
1631001310000|2021-09-07 07:55:10|817.7|817.4|817.7|817.3|817.8|817.4|817.7|817.3|0
1631001340000|2021-09-07 07:55:40|817.8|817.4|817.9|817.6|818.1|817.7|817.8|817.4|0
1631001360000|2021-09-07 07:56:00||817.5||817.5||817.5||817.4|0
1631001380000|2021-09-07 07:56:20|818|817.6|818.1|817.8|818.2|817.9|817.9|817.6|0
1631001390000|2021-09-07 07:56:30|818|817.7|818.1|817.8|818.1|817.8|817.9|817.7|0
1631001420000|2021-09-07 07:57:00|818.2|817.9|818.1|818|818.4|818.1|818.1|817.8|0
1631001430000|2021-09-07 07:57:10|818.3|818.1|818.5|818|818.6|818.1|818.3|818|0
1631001440000|2021-09-07 07:57:20|818.4|818.1|818.5|818.3|818.6|818.4|818.4|817.8|0
1631001450000|2021-09-07 07:57:30||818.2||818.2||818.2||818.2|0
1631001460000|2021-09-07 07:57:40|818.6|818.3|818.6|818.2|818.9|818.5|818.6|818.2|0
1631001470000|2021-09-07 07:57:50|818.8|818.3|818.6|818.3|818.9|818.4|818.6|818.2|0
1631001480000|2021-09-07 07:58:00||818.2||818.2||818.2||818.2|0
1631001490000|2021-09-07 07:58:10||818.3||818.3||818.3||818.3|0
1631001500000|2021-09-07 07:58:20||818.2||818.3||818.3||818.2|0
1631001530000|2021-09-07 07:58:50|818.5||818.6||818.6||818.5||0
1631001540000|2021-09-07 07:59:00|818.5|818.2|818.5|818.2|818.5|818.2|818.5|818.2|0
1631001550000|2021-09-07 07:59:10|818.4|818.1|818.6|818.1|818.6|818.1|818.3|818.1|0
1631001570000|2021-09-07 07:59:30|818.5||818.4||818.5||818.4||0
1631001580000|2021-09-07 07:59:40|818.3|818|817.9|817.7|818.3|818|817.9|817.7|0
1631001590000|2021-09-07 07:59:50|817.8|817.5|818.2|817.7|818.3|817.9|817.7|817.4|0
1631001600000|2021-09-07 08:00:00|818.1||818.1||818.1||818.1||0
1631001610000|2021-09-07 08:00:10|818|817.6|818|817.5|818.1|817.6|817.9|817.5|0
1631001630000|2021-09-07 08:00:30|818.1|817.6|817.8|817.5|818.1|817.7|817.8|817.5|0
1631001640000|2021-09-07 08:00:40|817.7|817.4|817.6|817.3|817.7|817.4|817.6|817.2|0
1631001660000|2021-09-07 08:01:00|817.5|817.2|817.3|817|817.5|817.3|817.3|817|0
1631001670000|2021-09-07 08:01:10|817.2|817.1|817.3|817.1|817.3|817.1|817.2|817|0
1631001720000|2021-09-07 08:02:00|817.2|817|817.2|817|817.2|817|817|816.9|0
1631001730000|2021-09-07 08:02:10||816.9||816.9||816.9||816.9|0
1631001770000|2021-09-07 08:02:50|817.1|816.7|817|816.6|817.1|816.9|816.9|816.6|0
1631001780000|2021-09-07 08:03:00|816.9|816.7|817|816.7|817|816.7|816.9|816.7|0
1631001840000|2021-09-07 08:04:00|816.9|816.5|816.3|816|816.9|816.5|816.3|816|0
1631001850000|2021-09-07 08:04:10|816.2|815.8|816.1|815.8|816.2|815.8|816.1|815.8|0
1631001860000|2021-09-07 08:04:20|816|815.6|815.8|815.5|816|815.6|815.7|815.2|0
1631001870000|2021-09-07 08:04:30|815.7|815.6|815.5|815|815.8|815.6|815.5|815|0
1631001880000|2021-09-07 08:04:40|815.4||815.3||815.4||815.3||0
1631001890000|2021-09-07 08:04:50|815.4|815.1|815.7|815.3|815.7|815.3|815.4|815.1|0
1631001910000|2021-09-07 08:05:10|815.6|815.2|815.7|815.3|815.7|815.3|815.6|815.2|0
1631001940000|2021-09-07 08:05:40|816.2|815.4|815.6|815.3|816.2|815.5|815.6|815.3|0
1631001950000|2021-09-07 08:05:50|815.5|815.2|815.4|815.3|815.5|815.3|815.4|815.1|0
1631001960000|2021-09-07 08:06:00|815.3|815.1|814.6|814.4|815.3|815.1|814.5|814.4|0
1631001970000|2021-09-07 08:06:10|814.5|814.3|814.6|814.1|814.6|814.3|814.2|814|0
1631001980000|2021-09-07 08:06:20|814.4|815|814.4|814.1|815.1|815|814.4|814.1|0
1631001990000|2021-09-07 08:06:30|814.3|814|813.9|813.4|814.5|814.4|813.8|813.3|0
1631002000000|2021-09-07 08:06:40|814.1|813.5|814.1|813.8|814.2|813.8|813.9|813.5|0
1631002020000|2021-09-07 08:07:00|814.2|813.9|814.1|813.9|814.2|814|814.1|813.9|0
1631002030000|2021-09-07 08:07:10|814|814|814.1|813.8|814.2|814|814|813.8|0
1631002040000|2021-09-07 08:07:20|814|813.7|814|813.7|814|813.7|814|813.7|0
1631002050000|2021-09-07 08:07:30|813.9|813.6|813.8|813.6|813.9|813.6|813.8|813.4|0
1631002060000|2021-09-07 08:07:40|813.7|813.5|813.3|813|813.7|813.5|813.2|813|0
1631002070000|2021-09-07 08:07:50|813.2|813.1|813.3|813|813.3|813.1|813.1|813|0
1631002080000|2021-09-07 08:08:00|813.1|812.9|812.7|812.5|813.1|812.9|812.7|812.5|0
1631002090000|2021-09-07 08:08:10|812.6|812.4|812.6|812.3|812.6|812.4|812.5|812|0
1631002100000|2021-09-07 08:08:20|812.7|812.4|813.3|812.9|813.3|812.9|812.7|812.4|0
1631002130000|2021-09-07 08:08:50|812.9|812.8|812.9|812.7|813.3|812.8|812.9|812.7|0
1631002140000|2021-09-07 08:09:00|812.8|812.6|812.7|812.3|812.8|812.6|812.7|812.2|0
1631002150000|2021-09-07 08:09:10|812.6|812.2|812.7|812.4|812.8|812.4|812.6|812.1|0
1631002160000|2021-09-07 08:09:20|812.8|812.5|812.9|812.8|812.9|812.8|812.8|812.5|0
1631002170000|2021-09-07 08:09:30|813.2|812.9|812.9|812.8|813.2|812.9|812.9|812.8|0
1631002180000|2021-09-07 08:09:40||812.7||812.8||812.8||812.7|0
1631002200000|2021-09-07 08:10:00|812.8|812.7|812.8|812.4|812.9|812.7|812.8|812.4|0
1631002210000|2021-09-07 08:10:10|812.7|812.2|812.5|812.1|812.7|812.2|812.5|812.1|0
1631002220000|2021-09-07 08:10:20|812.6|812.2|812.6|812.4|812.7|812.5|812.5|812.2|0
1631002230000|2021-09-07 08:10:30|812.7|812.5|812.5|812.3|812.7|812.5|812.5|812.1|0
1631002250000|2021-09-07 08:10:50|812.6|812.4|813.1|813|813.3|813|812.6|812.4|0
1631002260000|2021-09-07 08:11:00|813.3||813.3||813.4||813.3||0
1631002290000|2021-09-07 08:11:30|813.4|813.1|814.2|813.7|814.2|813.7|813.3|813.1|0
1631002300000|2021-09-07 08:11:40|814.1|813.6|813.7|813.5|814.1|813.6|813.6|813|0
1631002310000|2021-09-07 08:11:50|813.8||813.9||813.9||813.8||0
1631002320000|2021-09-07 08:12:00|813.8|813.3|813.9|813.5|813.9|813.6|813.6|813.2|0
1631002330000|2021-09-07 08:12:10|813.8|813.4|813.9|813.4|813.9|813.7|813.6|813.4|0
1631002340000|2021-09-07 08:12:20||813.5||813.4||813.5||813.4|0
1631002350000|2021-09-07 08:12:30|813.8|813.9|814.3|813.9|814.3|814|813.8|813.9|0
1631002360000|2021-09-07 08:12:40|814.2|813.7|813.9|813.5|814.2|813.7|813.9|813.5|0
1631002370000|2021-09-07 08:12:50|814||814||814||814||0
1631002390000|2021-09-07 08:13:10||813.6||813.6||813.7||813.6|0
1631002400000|2021-09-07 08:13:20||813.7||813.6||813.7||813.6|0
1631002410000|2021-09-07 08:13:30|813.9|813.5|814|813.6|814|813.6|813.9|813.4|0
1631002450000|2021-09-07 08:14:10|813.9|813.5|813.7|813.3|813.9|813.5|813.7|813.2|0
1631002460000|2021-09-07 08:14:20|813.6|813.4|813.6|813.3|813.6|813.5|813.6|813.3|0
1631002470000|2021-09-07 08:14:30|813.5|813.5|813.4|813.2|813.5|813.5|813.4|813.2|0
1631002480000|2021-09-07 08:14:40|813.3|813|813.3|813|813.3|813.1|813.3|813|0
1631002490000|2021-09-07 08:14:50|813.4|813.1|813.4|813.2|813.6|813.3|813.4|813.1|0
1631002500000|2021-09-07 08:15:00|813.6|813.3|813.8|813.5|813.9|813.5|813.5|813.3|0
1631002510000|2021-09-07 08:15:10|813.7|813.4|813.8|813.4|813.8|813.4|813.7|813.3|0
1631002520000|2021-09-07 08:15:20||813.5||813.5||813.5||813.5|0
1631002540000|2021-09-07 08:15:40|813.7|813.3|813.5|813.2|813.7|813.3|813.5|813.2|0
1631002550000|2021-09-07 08:15:50|813.4|813.1|813.4|813|813.4|813.1|813.4|813|0
1631002560000|2021-09-07 08:16:00|813.3||813.2||813.3||813.2||0
1631002610000|2021-09-07 08:16:50|813.1|812.9|812.9|812.6|813.1|812.9|812.9|812.6|0
1631002620000|2021-09-07 08:17:00|812.8|812.4|812.7|812.4|812.8|812.4|812.7|812.4|0
1631002630000|2021-09-07 08:17:10|812.8|812.5|812.9|812.7|813|812.8|812.7|812.5|0
1631002640000|2021-09-07 08:17:20|813|812.8|812.9|812.6|813|812.8|812.9|812.6|0
1631002690000|2021-09-07 08:18:10|813|812.8|813.3|812.9|813.3|812.9|812.9|812.8|0
1631002700000|2021-09-07 08:18:20||813.1||813.1||813.1||813.1|0
1631002710000|2021-09-07 08:18:30|813.4|813.2|813.9|813.4|813.9|813.5|813.4|813.2|0
1631002720000|2021-09-07 08:18:40|813.6|813.5|814.3|813.8|814.3|813.8|813.6|813.5|0
1631002730000|2021-09-07 08:18:50|814.4|813.9|814.3|813.9|814.4|813.9|814.3|813.9|0
1631002740000|2021-09-07 08:19:00|814.2||814.2||814.2||814.2||0
1631002750000|2021-09-07 08:19:10|814.3|814|814.3|814|814.3|814|814.3|814|0
1631002760000|2021-09-07 08:19:20|814.7|814.1|814.5|814|814.8|814.2|814.5|814|0
1631002780000|2021-09-07 08:19:40|814.6|814.1|814.7|814.5|814.9|814.5|814.6|814.1|0
1631002790000|2021-09-07 08:19:50||814.4||814.5||814.5||814.3|0
1631002820000|2021-09-07 08:20:20|814.6||814.6||814.6||814.6||0
1631002840000|2021-09-07 08:20:40|814.7|814.6|814.7|814.5|814.7|814.6|814.7|814.5|0
1631002860000|2021-09-07 08:21:00|814.6|814.3|814.9|814.7|815|814.7|814.6|814.3|0
1631002870000|2021-09-07 08:21:10|815|814.8|815.2|814.9|815.3|815|815|814.8|0
1631002880000|2021-09-07 08:21:20|815.3|815.1|815.3|815.2|815.3|815.2|815.3|815.1|0
1631002890000|2021-09-07 08:21:30|815.5|815.3|815.7|815.2|815.9|815.3|815.5|815.2|0
1631002900000|2021-09-07 08:21:40|815.6|815.5|815.4|815.2|815.6|815.5|815.4|815.2|0
1631002930000|2021-09-07 08:22:10|815.5|815.3|815.5|815.2|815.6|815.4|815.4|815.2|0
1631002940000|2021-09-07 08:22:20|815.4||815.3||815.4||815.3||0
1631002980000|2021-09-07 08:23:00|815.2|815.1|815.2|815.1|815.3|815.1|815.2|815.1|0
1631002990000|2021-09-07 08:23:10|815.3||815.3||815.3||815.3||0
1631003000000|2021-09-07 08:23:20|815.2||815.2||815.2||815.2||0
1631003020000|2021-09-07 08:23:40|815.1|815|815.2|815|815.2|815|815.1|815|0
1631003030000|2021-09-07 08:23:50|815.1||815.1||815.2||815.1||0
1631003070000|2021-09-07 08:24:30|815.3|815.1|815.3|815.1|815.4|815.2|815.1|815|0
1631003080000|2021-09-07 08:24:40|815.2|815|815.3|815|815.3|815|815.2|815|0
1631003100000|2021-09-07 08:25:00|815.2|815.1|815.2|815.1|815.2|815.1|815.2|815.1|0
1631003160000|2021-09-07 08:26:00|815.1|815|815.2|815|815.2|815|815.1|815|0
1631003170000|2021-09-07 08:26:10|815.1|814.9|815|814.8|815.1|814.9|814.9|814.8|0
1631003220000|2021-09-07 08:27:00|815.1|814.9|815.5|815.2|815.5|815.2|815|814.9|0
1631003230000|2021-09-07 08:27:10|815.3||815.3||815.3||815.3||0
1631003240000|2021-09-07 08:27:20|815.2|815|815.5|815.3|815.5|815.3|815.2|814.9|0
1631003250000|2021-09-07 08:27:30|815.8|815.4|815.8|815.4|815.9|815.6|815.8|815.4|0
1631003280000|2021-09-07 08:28:00|815.7|815.3|815.5|815.2|815.7|815.3|815.5|815.1|0
1631003290000|2021-09-07 08:28:10||815.1||815.1||815.1||815.1|0
1631003300000|2021-09-07 08:28:20|815.6||815.5||815.6||815.4||0
1631003310000|2021-09-07 08:28:30|815.4||815.4||815.4||815.4||0
1631003330000|2021-09-07 08:28:50|815.5|815.2|815.4|814.9|815.8|815.5|815.4|814.9|0
1631003340000|2021-09-07 08:29:00|815.3|815.1|814.8|814.3|815.3|815.1|814.8|814.3|0
1631003350000|2021-09-07 08:29:10||814.4||814.4||814.4||814.4|0
1631003370000|2021-09-07 08:29:30|814.9|814.5|814.6|814.4|815.1|814.7|814.6|814.4|0
1631003380000|2021-09-07 08:29:40|814.7|814.5|814.6|814.4|814.7|814.5|814.6|814.4|0
1631003390000|2021-09-07 08:29:50|815.1|815|814.6|814.4|815.1|815|814.6|814.4|0
1631003400000|2021-09-07 08:30:00|814.5|814.3|814|813.7|814.5|814.3|814|813.6|0
1631003410000|2021-09-07 08:30:10|814.3|813.8|814.4|813.8|814.4|814|814.3|813.8|0
1631003420000|2021-09-07 08:30:20|814.5|813.9|814.4|814|814.6|814|814.4|813.9|0
1631003430000|2021-09-07 08:30:30||813.9||813.9||813.9||813.9|0
1631003440000|2021-09-07 08:30:40||814||814.1||814.1||814|0
1631003500000|2021-09-07 08:31:40|814.6|814.2|814.4|814.1|814.8|814.4|814.4|814.1|0
1631003510000|2021-09-07 08:31:50|814.6|814.2|814.8|814.4|815|814.5|814.4|814.2|0
1631003520000|2021-09-07 08:32:00|814.7|814.3|814.5|814|814.7|814.5|814.5|814|0
1631003530000|2021-09-07 08:32:10||814.1||814.1||814.1||814.1|0
1631003540000|2021-09-07 08:32:20|814.7|814.2|814.7|814.3|814.8|814.6|814.7|814.2|0
1631003550000|2021-09-07 08:32:30||814.4||814.4||814.4||814.4|0
1631003560000|2021-09-07 08:32:40|814.8|814.5|814.8|814.6|814.8|814.6|814.7|814.5|0
1631003580000|2021-09-07 08:33:00|814.7|814.5|814.7|814.4|814.7|814.5|814.7|814.4|0
1631003600000|2021-09-07 08:33:20|814.6|814.3|814.3|813.8|814.6|814.3|814.3|813.8|0
1631003610000|2021-09-07 08:33:30||813.7||813.7||813.7||813.6|0
1631003620000|2021-09-07 08:33:40|814.4|813.8|814.1|813.8|814.4|813.8|813.9|813.6|0
1631003630000|2021-09-07 08:33:50|814.2|813.7|814.6|814.1|814.7|814.2|814.1|813.6|0
1631003640000|2021-09-07 08:34:00|814.5||814.5||814.5||814.4||0
1631003670000|2021-09-07 08:34:30|814.4|814|814.5|813.9|814.5|814.1|814.4|813.9|0
1631003680000|2021-09-07 08:34:40|814.4||814.4||814.4||814.4||0
1631003690000|2021-09-07 08:34:50||814.2||814.2||814.2||814.2|0
1631003710000|2021-09-07 08:35:10|814.8|814.3|815.4|814.9|815.4|814.9|814.4|814.2|0
1631003760000|2021-09-07 08:36:00|815.3|814.7|815|814.7|815.3|814.7|815|814.5|0
1631003770000|2021-09-07 08:36:10|814.9||814.9||814.9||814.9||0
1631003780000|2021-09-07 08:36:20|815|814.8|814.9|814.7|815.3|814.8|814.9|814.7|0
1631003790000|2021-09-07 08:36:30|815.1|814.8|814.9|814.7|815.2|814.8|814.9|814.7|0
1631003800000|2021-09-07 08:36:40|814.8|814.6|814.9|814.5|814.9|814.6|814.8|814.5|0
1631003810000|2021-09-07 08:36:50||814.7||814.7||814.7||814.7|0
1631003820000|2021-09-07 08:37:00|814.8|814.5|814.7|814.2|814.9|814.5|814.7|814.2|0
1631003850000|2021-09-07 08:37:30|814.6|814.5|814.6|814.1|814.6|814.5|814.6|814.1|0
1631003870000|2021-09-07 08:37:50|814.7|814.3|815.4|814.9|815.4|814.9|814.6|814.3|0
1631003880000|2021-09-07 08:38:00||814.8||814.8||814.8||814.8|0
1631003900000|2021-09-07 08:38:20||814.9||814.9||814.9||814.9|0
1631003910000|2021-09-07 08:38:30|815.3|814.8|815.2|814.6|815.3|814.8|815|814.6|0
1631003920000|2021-09-07 08:38:40||814.7||814.6||814.7||814.6|0
1631003930000|2021-09-07 08:38:50|815.1|814.5|815|814.5|815.1|814.5|815|814.5|0
1631003960000|2021-09-07 08:39:20||814.6||814.6||814.6||814.6|0
1631004000000|2021-09-07 08:40:00|814.9|814.5|814.9|814.5|815|814.5|814.8|814.5|0
1631004010000|2021-09-07 08:40:10|814.8|814.4|814.5|814.1|814.8|814.4|814.5|814.1|0
1631004030000|2021-09-07 08:40:30|814.8|814.2|814.5|814.1|814.8|814.4|814.5|814.1|0
1631004040000|2021-09-07 08:40:40|814.4||814.4||814.4||814.4||0
1631004080000|2021-09-07 08:41:20|814.5|814.2|814.5|814.1|814.5|814.3|814.4|814.1|0
1631004090000|2021-09-07 08:41:30|814.4||814.4||814.4||814.4||0
1631004100000|2021-09-07 08:41:40|814.5|814.2|814.5|814.1|814.6|814.3|814.5|814.1|0
1631004110000|2021-09-07 08:41:50|814.4|813.8|814.3|813.9|814.4|813.9|814.3|813.8|0
1631004120000|2021-09-07 08:42:00|814.5|814|814.5|814.3|814.5|814.3|814.5|814|0
1631004130000|2021-09-07 08:42:10|814.6|814.4|814.9|814.5|815|814.5|814.6|814.4|0
1631004150000|2021-09-07 08:42:30|814.8|814.3|814.8|814.5|814.8|814.5|814.8|814.2|0
1631004180000|2021-09-07 08:43:00|814.7|814.3|814.8|814.3|814.8|814.3|814.5|814.1|0
1631004200000|2021-09-07 08:43:20|814.7||814.7||814.7||814.7||0
1631004220000|2021-09-07 08:43:40|814.6|814.4|814.6|814.3|814.6|814.4|814.6|814.3|0
1631004230000|2021-09-07 08:43:50|814.7|814.5|814.6|814.4|814.7|814.5|814.6|814.3|0
1631004240000|2021-09-07 08:44:00|814.5||814.6||814.6||814.5||0
1631004250000|2021-09-07 08:44:10|814.7|814.5|814.9|814.5|814.9|814.7|814.7|814.5|0
1631004260000|2021-09-07 08:44:20|815|814.6|815.3|815|815.4|815|814.9|814.6|0
1631004280000|2021-09-07 08:44:40||815.1||815.1||815.1||815.1|0
1631004290000|2021-09-07 08:44:50||815||815||815||815|0
1631004300000|2021-09-07 08:45:00|815.2|814.8|815|814.9|815.2|814.9|815|814.6|0
1631004310000|2021-09-07 08:45:10|815.2|815|814.8|814.3|815.3|815.1|814.8|814.2|0
1631004340000|2021-09-07 08:45:40|815.1|815|814.9|814.5|815.1|815|814.8|814.3|0
1631004420000|2021-09-07 08:47:00|814.8|814.4|814.7|814.3|814.8|814.5|814.7|814.3|0
1631004440000|2021-09-07 08:47:20|814.8|814.4|814.9|814.8|814.9|814.8|814.7|814.4|0
1631004450000|2021-09-07 08:47:30|815|814.7|815.1|814.8|815.1|814.8|815|814.5|0
1631004460000|2021-09-07 08:47:40|815|814.9|816.1|815.6|816.2|815.8|815|814.9|0
1631004470000|2021-09-07 08:47:50|816|815.4|815.8|815.4|816|815.6|815.7|815.2|0
1631004480000|2021-09-07 08:48:00|815.7|815.2|815.7|815.2|815.7|815.2|815.6|815.2|0
1631004520000|2021-09-07 08:48:40|815.8|815.4|815.7|815.4|815.8|815.7|815.6|815.4|0
1631004530000|2021-09-07 08:48:50|815.6|815.5|815.6|815.4|815.6|815.5|815.6|815.4|0
1631004540000|2021-09-07 08:49:00|815.7|815.5|815.6|815.4|815.7|815.6|815.6|815.4|0
1631004560000|2021-09-07 08:49:20|815.7|815.5|815.6|815.5|815.7|815.6|815.6|815.5|0
1631004600000|2021-09-07 08:50:00|815.7|815.6|816.2|815.7|816.3|815.8|815.7|815.5|0
1631004610000|2021-09-07 08:50:10|816.1|815.8|816.5|816|816.5|816.2|816.1|815.8|0
1631004620000|2021-09-07 08:50:20||816.2||816.3||816.3||816.2|0
1631004630000|2021-09-07 08:50:30|816.7|816.4|816.7|816.2|817.1|816.5|816.7|816.1|0
1631004660000|2021-09-07 08:51:00|816.6|816.3|816.7|816.3|816.7|816.3|816.6|816.3|0
1631004670000|2021-09-07 08:51:10|816.8|816.4|818|817.5|818.1|817.5|816.8|816.3|0
1631004690000|2021-09-07 08:51:30||817.4||817.4||817.4||817.3|0
1631004700000|2021-09-07 08:51:40|818.1||818.2||818.2||818||0
1631004710000|2021-09-07 08:51:50|818||818||818||818||0
1631004720000|2021-09-07 08:52:00|817.9|817.5|818|817.6|818|817.6|817.9|817.5|0
1631004730000|2021-09-07 08:52:10|817.9|817.7|817.9|817.7|817.9|817.8|817.8|817.7|0
1631004750000|2021-09-07 08:52:30|818.1|817.8|817.8|817.6|818.6|818.3|817.8|817.6|0
1631004760000|2021-09-07 08:52:40|817.7|817.4|817.6|817.4|817.8|817.5|817.5|817|0
1631004780000|2021-09-07 08:53:00|817.5||817.6||817.6||817.5||0
1631004790000|2021-09-07 08:53:10|817.5||817.6||817.6||817.5||0
1631004810000|2021-09-07 08:53:30|817.5|817.3|817.4|817.2|817.6|817.3|817.3|817.2|0
1631004820000|2021-09-07 08:53:40|817.3|817.1|817.1|816.5|817.3|817.1|816.9|816.5|0
1631004830000|2021-09-07 08:53:50|816.7|816.4|816.7|816|816.9|816.4|816.5|816|0
1631004840000|2021-09-07 08:54:00|816.6||816.5||816.6||816.5||0
1631004850000|2021-09-07 08:54:10|816.4|815.9|816.4|816.1|816.6|816.1|816.4|815.8|0
1631004860000|2021-09-07 08:54:20|816.3|815.9|816.3|815.9|816.3|815.9|816.3|815.9|0
1631004870000|2021-09-07 08:54:30||815.8||815.8||815.8||815.7|0
1631004880000|2021-09-07 08:54:40|816.2|815.7|816.2|815.7|816.2|815.7|816.2|815.6|0
1631004890000|2021-09-07 08:54:50||815.6||815.7||815.7||815.6|0
1631004900000|2021-09-07 08:55:00|816.1|815.8|816.1|815.8|816.1|815.8|816.1|815.8|0
1631004920000|2021-09-07 08:55:20|816.2|815.9|816.3|816|816.6|816.1|816.2|815.9|0
1631004930000|2021-09-07 08:55:30||815.9||815.9||815.9||815.9|0
1631004940000|2021-09-07 08:55:40|816.2||816.3||816.3||816.2||0
1631004950000|2021-09-07 08:55:50||816||816||816||816|0
1631004960000|2021-09-07 08:56:00||815.9||815.9||816||815.9|0
1631004970000|2021-09-07 08:56:10|816.5|816|816.3|816|816.6|816.1|816.3|815.9|0
1631004990000|2021-09-07 08:56:30|816.2|815.9|815.9|815.3|816.2|815.9|815.9|815.2|0
1631005010000|2021-09-07 08:56:50|816.1|815.4|816.2|815.8|816.2|815.8|816.1|815.4|0
1631005020000|2021-09-07 08:57:00||815.9||815.9||815.9||815.9|0
1631005040000|2021-09-07 08:57:20|816.3|815.8|816.5|816|816.6|816.1|816.2|815.8|0
1631005050000|2021-09-07 08:57:30|816.4|815.9|816.5|816|816.5|816|816.4|815.9|0
1631005060000|2021-09-07 08:57:40|816.4|815.9|816.4|815.9|816.4|816|816.3|815.8|0
1631005080000|2021-09-07 08:58:00|816.2||816.2||816.2||816.2||0
1631005090000|2021-09-07 08:58:10||816.1||816.1||816.1||816.1|0
1631005100000|2021-09-07 08:58:20|816.6|816.3|816.8|816.5|816.8|816.5|816.6|816.2|0
1631005110000|2021-09-07 08:58:30|816.7|816.2|816.8|816.5|816.8|816.5|816.7|816.2|0
1631005120000|2021-09-07 08:58:40|816.7|816.1|816.8|816.3|816.8|816.3|816.7|816|0
1631005130000|2021-09-07 08:58:50|816.7|816.4|816.6|816.1|816.7|816.4|816.6|816|0
1631005140000|2021-09-07 08:59:00|816.5||816.5||816.5||816.5||0
1631005150000|2021-09-07 08:59:10||816||816||816||816|0
1631005160000|2021-09-07 08:59:20||816.1||816.1||816.1||816.1|0
1631005190000|2021-09-07 08:59:50|816.4||816.5||816.5||816.4||0
1631005200000|2021-09-07 09:00:00|816.4|816|816.4|816|816.4|816|816.4|816|0
1631005220000|2021-09-07 09:00:20||816.1||816.1||816.1||816.1|0
1631005230000|2021-09-07 09:00:30|816.6|816|816.8|816.3|816.8|816.3|816.6|816|0
1631005240000|2021-09-07 09:00:40|816.7||816.7||816.7||816.7||0
1631005260000|2021-09-07 09:01:00||816.2||816.2||816.2||816.2|0
1631005290000|2021-09-07 09:01:30|816.6|816|816.4|816|816.6|816|816.4|816|0
1631005300000|2021-09-07 09:01:40|816.5|816.1|816.7|816.4|816.7|816.4|816.4|816.1|0
1631005310000|2021-09-07 09:01:50|816.8|816.5|817.1|816.6|817.2|816.6|816.8|816.5|0
1631005320000|2021-09-07 09:02:00|817.3|816.7|817.3|817.1|817.4|817.2|817.3|816.7|0
1631005330000|2021-09-07 09:02:10|817.6|817.2|817.9|817.5|818|817.5|817.6|817.2|0
1631005360000|2021-09-07 09:02:40||817.6||817.6||817.6||817.6|0
1631005380000|2021-09-07 09:03:00|818|817.7|818.4|818|818.7|818.2|818|817.7|0
1631005420000|2021-09-07 09:03:40|818.3|818.1|818.9|818.5|819|818.5|818.3|818.1|0
1631005470000|2021-09-07 09:04:30|819|818.6|819.2|818.5|819.4|818.9|818.1|817.8|0
1631005480000|2021-09-07 09:04:40|819.1|818.6|818.9|818.6|819.1|818.8|818.8|818.3|0
1631005490000|2021-09-07 09:04:50|819.2|818.7|819.2|819|819.6|819.1|819.2|818.7|0
1631005500000|2021-09-07 09:05:00|819.4|819.1|819.6|819.2|819.8|819.3|819.4|819|0
1631005510000|2021-09-07 09:05:10|819.5|819.1|819.5|819.1|819.7|819.3|818.8|818.6|0
1631005520000|2021-09-07 09:05:20|819.4|818.9|819.2|818.8|819.4|818.9|819.2|818.8|0
1631005530000|2021-09-07 09:05:30|819.3|818.9|819.5|819|819.5|819|819.3|818.8|0
1631005540000|2021-09-07 09:05:40|819.6|819.2|819.5|819|819.7|819.4|819.5|819|0
1631005550000|2021-09-07 09:05:50|819.4|818.9|819.1|818.7|819.4|818.9|818.8|818.7|0
1631005560000|2021-09-07 09:06:00|819|818.8|819.2|819|819.4|819.1|819|818.7|0
1631005580000|2021-09-07 09:06:20|819.3|819.1|820|819.5|820|819.5|819.3|819.1|0
1631005590000|2021-09-07 09:06:30|820.1|819.7|820.6|820|820.7|820|819.8|819.5|0
1631005600000|2021-09-07 09:06:40|820.7|820.1|820.8|820.4|820.9|820.4|820.7|820.1|0
1631005610000|2021-09-07 09:06:50|820.7|820.3|820.6|820.4|820.7|820.4|820.6|820.2|0
1631005620000|2021-09-07 09:07:00|820.5|820.2|820.6|820.4|820.6|820.4|820.5|820.1|0
1631005630000|2021-09-07 09:07:10|820.7|820.5|820.7|820.4|820.8|820.6|820.7|820.4|0
1631005640000|2021-09-07 09:07:20|820.2|820.1|820.5|820|820.7|820.4|820.2|820|0
1631005660000|2021-09-07 09:07:40|820.4||820.3||820.4||820.3||0
1631005670000|2021-09-07 09:07:50|820.2|819.8|820|819.5|820.2|819.9|820|819.5|0
1631005690000|2021-09-07 09:08:10|819.9|819.6|820.1|819.7|820.3|820|819.9|819.6|0
1631005700000|2021-09-07 09:08:20|820|819.6|820.1|820|820.3|820|819.9|819.4|0
1631005710000|2021-09-07 09:08:30||819.9||819.9||819.9||819.9|0
1631005720000|2021-09-07 09:08:40||820||819.9||820||819.9|0
1631005730000|2021-09-07 09:08:50||820||820||820||819.9|0
1631005740000|2021-09-07 09:09:00|820.4|819.9|820.9|820.6|821.3|820.8|820.4|819.9|0
1631005750000|2021-09-07 09:09:10|820.8|820.5|820.5|820.2|820.8|820.5|820.5|820.2|0
1631005760000|2021-09-07 09:09:20|820.6|820.5|820.9|820.5|820.9|820.5|820.6|820.5|0
1631005780000|2021-09-07 09:09:40|820.8|820.8|821.8|821.5|821.8|821.5|820.8|820.6|0
1631005790000|2021-09-07 09:09:50|821.9|821.3|822.2|821.9|822.5|821.9|821.9|821.3|0
1631005800000|2021-09-07 09:10:00|822.1|821.8|823.1|822.9|823.1|822.9|822|821.8|0
1631005810000|2021-09-07 09:10:10|823.3|823|823.3|823.2|823.6|823.2|823.1|822.7|0
1631005820000|2021-09-07 09:10:20|823.6|823|823.2|822.9|823.6|823.3|823.2|822.9|0
1631005830000|2021-09-07 09:10:30|823.1|822.8|822.9|822.3|823.2|822.8|822.6|822.3|0
1631005840000|2021-09-07 09:10:40|822.8||822.7||822.8||822.7||0
1631005850000|2021-09-07 09:10:50|822.8|822.4|822.5|822.3|822.8|822.4|822.5|822.3|0
1631005860000|2021-09-07 09:11:00|822.4|822|822.4|821.9|822.4|822|822.4|821.7|0
1631005880000|2021-09-07 09:11:20|822.3|821.7|821.9|821.3|822.3|821.7|821.9|821.3|0
1631005890000|2021-09-07 09:11:30|821.8||821.7||821.8||821.7||0
1631005900000|2021-09-07 09:11:40|821.5|821.4|821.5|821.2|821.5|821.4|821.5|821.2|0
1631005920000|2021-09-07 09:12:00|821.4|821|821|820.5|821.4|821|821|820.5|0
1631005930000|2021-09-07 09:12:10|820.9|820.6|820.9|820.5|820.9|820.6|820.9|820.5|0
1631005950000|2021-09-07 09:12:30||820.6||820.6||820.6||820.6|0
1631005960000|2021-09-07 09:12:40|820.8|820.7|820.8|820.5|820.8|820.7|820.8|820.5|0
1631006000000|2021-09-07 09:13:20|820.7|820.6|820.6|820.1|820.7|820.6|820.6|820.1|0
1631006010000|2021-09-07 09:13:30|820.8|820.2|820.8|820.3|820.8|820.3|820.7|820.2|0
1631006020000|2021-09-07 09:13:40|820.7|820.2|820.8|820.3|820.8|820.3|820.7|820.2|0
1631006030000|2021-09-07 09:13:50||820.5||820.5||820.6||820.5|0
1631006100000|2021-09-07 09:15:00|821|820.6|821.8|821.4|821.8|821.4|820.8|820.6|0
1631006110000|2021-09-07 09:15:10|821.7|821.3|821.2|820.6|821.7|821.3|821.2|820.5|0
1631006160000|2021-09-07 09:16:00|821.1||821.1||821.1||821.1||0
1631006170000|2021-09-07 09:16:10|821|820.7|821|820.7|821|820.7|821|820.7|0
1631006180000|2021-09-07 09:16:20||820.8||820.8||820.8||820.8|0
1631006190000|2021-09-07 09:16:30||820.7||820.7||820.7||820.7|0
1631006210000|2021-09-07 09:16:50|821.1|820.8|821|820.5|821.6|821.1|821|820.4|0
1631006230000|2021-09-07 09:17:10||820.6||820.7||820.7||820.6|0
1631006250000|2021-09-07 09:17:30|820.9|820.6|820.9|820.6|820.9|820.6|820.9|820.6|0
1631006270000|2021-09-07 09:17:50|820.8||820.8||820.8||820.8||0
1631006280000|2021-09-07 09:18:00|821.1|820.7|820.6|820.1|821.3|820.9|820.5|820.1|0
1631006290000|2021-09-07 09:18:10|820.8|820.2|821|820.5|821.1|820.5|820.8|820.2|0
1631006300000|2021-09-07 09:18:20|820.7|820.6|821|820.5|821|820.7|820.7|820.5|0
1631006310000|2021-09-07 09:18:30|821.1|820.6|821.3|820.7|821.3|820.7|821.1|820.6|0
1631006330000|2021-09-07 09:18:50||820.8||821||821||820.8|0
1631006340000|2021-09-07 09:19:00|821.4|821.1|822.3|821.7|822.3|821.7|821.4|821.1|0
1631006360000|2021-09-07 09:19:20|822.4|821.8|822.8|822.2|823|822.2|822.3|821.8|0
1631006370000|2021-09-07 09:19:30|823|822.4|824|823.5|824|823.5|823|822.4|0
1631006380000|2021-09-07 09:19:40|823.9|823.4|824.5|824|824.5|824|823.5|823.2|0
1631006390000|2021-09-07 09:19:50|824.6|824.1|825|824.5|825.1|824.5|824.5|824.1|0
1631006400000|2021-09-07 09:20:00|824.9|824.4|824.6|824|824.9|824.4|824.4|824|0
1631006410000|2021-09-07 09:20:10|824.5|823.9|824.6|824|824.6|824|824.3|823.9|0
1631006420000|2021-09-07 09:20:20|824.5|823.9|824.5|824.3|824.5|824.4|824.4|823.9|0
1631006430000|2021-09-07 09:20:30|824.2|824.1|823.9|823.4|824.4|824.1|823.6|823.4|0
1631006440000|2021-09-07 09:20:40|824|823.5|824|823.5|824|823.5|824|823.4|0
1631006460000|2021-09-07 09:21:00|824.2|823.7|824.4|823.9|824.5|823.9|824|823.7|0
1631006470000|2021-09-07 09:21:10|824.5|823.8|824.2|823.7|824.6|823.8|824|823.7|0
1631006480000|2021-09-07 09:21:20|824.3|823.8|824.3|823.8|824.3|823.8|824.2|823.7|0
1631006510000|2021-09-07 09:21:50|824.6|823.9|824|823.8|824.7|824.1|824|823.8|0
1631006530000|2021-09-07 09:22:10|824.1|823.9|824.4|823.9|824.6|824|824|823.8|0
1631006550000|2021-09-07 09:22:30|824.3|823.8|824.4|824|824.7|824.2|823.9|823.8|0
1631006560000|2021-09-07 09:22:40|824.3|823.8|824.4|823.9|824.4|823.9|824|823.8|0
1631006570000|2021-09-07 09:22:50|824.3|823.8|824.3|823.8|824.3|823.8|824.3|823.8|0
1631006580000|2021-09-07 09:23:00|824.2|823.7|823.7|823.2|824.2|823.7|823.6|823.1|0
1631006590000|2021-09-07 09:23:10|823.6||823.6||823.6||823.6||0
1631006600000|2021-09-07 09:23:20|823.7|823.3|823.9|823.6|823.9|823.7|823.7|823.3|0
1631006610000|2021-09-07 09:23:30|824|823.7|824.4|824|824.4|824|823.9|823.7|0
1631006620000|2021-09-07 09:23:40|824.3|823.9|824|823.9|824.3|823.9|824|823.9|0
1631006630000|2021-09-07 09:23:50|824.3|824|824.6|824|824.6|824|824.3|824|0
1631006640000|2021-09-07 09:24:00|824.3|823.9|825.1|824.8|825.2|824.8|824.3|823.9|0
1631006650000|2021-09-07 09:24:10||824.7||824.8||824.8||824.7|0
1631006670000|2021-09-07 09:24:30|825|824.7|824.3|823.9|825|824.7|824.3|823.8|0
1631006700000|2021-09-07 09:25:00|824.2|823.8|824.2|824|824.3|824|824.2|823.7|0
1631006720000|2021-09-07 09:25:20|823.8|823.7|824.2|823.7|824.2|823.8|823.8|823.4|0
1631006730000|2021-09-07 09:25:30|824.1|823.6|823.8|823.2|824.1|823.6|823.7|823.2|0
1631006740000|2021-09-07 09:25:40|823.7|823.3|823.8|823.4|823.8|823.4|823.7|823.3|0
1631006750000|2021-09-07 09:25:50|824|823.5|824.2|823.7|824.2|823.9|823.8|823.5|0
1631006760000|2021-09-07 09:26:00|824.1|823.5|824|823.4|824.2|823.6|824|823.4|0
1631006770000|2021-09-07 09:26:10||823.8||823.5||823.8||823.4|0
1631006780000|2021-09-07 09:26:20|823.9|823.6|823.9|823.5|824|823.6|823.9|823.5|0
1631006790000|2021-09-07 09:26:30||823.6||823.5||823.6||823.4|0
1631006810000|2021-09-07 09:26:50|824|823.6|824.7|824|824.7|824|824|823.6|0
1631006820000|2021-09-07 09:27:00|824.8|824.1|824.7|824.3|824.8|824.3|824.7|824.1|0
1631006850000|2021-09-07 09:27:30||824.4||824.3||824.4||824.3|0
1631006860000|2021-09-07 09:27:40|824.8|824.4|824.8|824.4|825.2|824.6|824.7|824.3|0
1631006870000|2021-09-07 09:27:50|824.7|824.5|824.8|824.5|824.8|824.5|824.7|824.4|0
1631006880000|2021-09-07 09:28:00|824.5|824.4|824.3|824.2|824.8|824.4|824.3|824.2|0
1631006890000|2021-09-07 09:28:10|824.2|824.1|824.5|824.1|824.7|824.3|824.1|824|0
1631006900000|2021-09-07 09:28:20|824.6|824.2|824.5|824|824.8|824.5|824.4|824|0
1631006910000|2021-09-07 09:28:30|824.3||824.3||824.3||824.3||0
1631006920000|2021-09-07 09:28:40|824.2|824.1|824.4|824.2|824.5|824.2|824.1|824.1|0
1631006930000|2021-09-07 09:28:50|824.5|824.1|824.5|824.2|824.5|824.3|824.5|824.1|0
1631006940000|2021-09-07 09:29:00|824.4||824.4||824.4||824.4||0
1631006950000|2021-09-07 09:29:10|824.3|824.1|824.3|824.2|824.4|824.2|824.3|824.1|0
1631006960000|2021-09-07 09:29:20|824.4|824.3|824.9|824.4|825.2|824.7|824.4|824.2|0
1631006970000|2021-09-07 09:29:30|824.8|824.3|824.4|823.8|824.8|824.3|824.3|823.8|0
1631006980000|2021-09-07 09:29:40|824.3|824|824.9|824.3|824.9|824.4|824.3|824|0
1631006990000|2021-09-07 09:29:50|824.8|824.2|824.9|824.6|824.9|824.8|824.7|824.2|0
1631007000000|2021-09-07 09:30:00|824.8|824.5|824.7|824.2|825|824.7|824.7|824.2|0
1631007020000|2021-09-07 09:30:20|824.4|824.1|824.4|823.9|824.4|824.1|824.3|823.9|0
1631007030000|2021-09-07 09:30:30|824.3||824.3||824.3||824.3||0
1631007040000|2021-09-07 09:30:40|824.2|823.7|824|823.6|824.2|823.7|823.9|823.6|0
1631007050000|2021-09-07 09:30:50||823.7||823.6||823.7||823.6|0
1631007060000|2021-09-07 09:31:00|824.1|823.7|824|823.7|824.3|823.9|824|823.7|0
1631007070000|2021-09-07 09:31:10|823.9|823.6|823.9|823.6|823.9|823.6|823.9|823.6|0
1631007080000|2021-09-07 09:31:20|823.8|823.7|823.7|823.2|823.8|823.7|823.7|823.2|0
1631007090000|2021-09-07 09:31:30|823.6||823.6||823.6||823.6||0
1631007110000|2021-09-07 09:31:50|823.7|823.3|823.6|823.3|823.7|823.3|823.6|823.3|0
1631007120000|2021-09-07 09:32:00|823.5|823.2|823.1|822.6|823.5|823.2|822.8|822.5|0
1631007130000|2021-09-07 09:32:10|823.2|822.7|823.1|822.8|823.2|822.9|823.1|822.7|0
1631007140000|2021-09-07 09:32:20||822.7||822.6||822.7||822.6|0
1631007170000|2021-09-07 09:32:50|823|822.7|823.2|822.8|823.2|823|823|822.6|0
1631007180000|2021-09-07 09:33:00|823.1|822.6|823.1|822.6|823.1|822.6|823.1|822.6|0
1631007190000|2021-09-07 09:33:10|823.2|822.7|823.1|822.8|823.2|823.1|823.1|822.7|0
1631007200000|2021-09-07 09:33:20|823|822.7|823|822.7|823|822.7|822.9|822.7|0
1631007210000|2021-09-07 09:33:30|823.1||822.9||823.1||822.9||0
1631007220000|2021-09-07 09:33:40|823|822.6|822.6|822.1|823|822.6|822.6|822|0
1631007230000|2021-09-07 09:33:50|823|822.2|822.8|822.5|823.1|822.5|822.6|822.2|0
1631007240000|2021-09-07 09:34:00|822.7|822.4|821.9|821.3|822.7|822.4|821.5|821.2|0
1631007250000|2021-09-07 09:34:10|821.8|821.2|821.7|821.1|821.8|821.2|821.4|821|0
1631007260000|2021-09-07 09:34:20||821||821||821||821|0
1631007270000|2021-09-07 09:34:30||821.2||821.2||821.2||821.2|0
1631007290000|2021-09-07 09:34:50|821.6||821.3||821.6||821.3||0
1631007310000|2021-09-07 09:35:10|821.4|821.3|822|821.5|822.7|821.6|821.3|821|0
1631007320000|2021-09-07 09:35:20|821.9|821.6|821.9|821.5|821.9|821.6|821.9|821.5|0
1631007360000|2021-09-07 09:36:00|821.8|821.6|821.6|821.4|821.8|821.6|821.6|821.4|0
1631007380000|2021-09-07 09:36:20|821.7|821.5|821.3|821|821.9|821.7|821.3|821|0
1631007390000|2021-09-07 09:36:30|821.5||821.2||821.5||821.2||0
1631007400000|2021-09-07 09:36:40|821.1|820.9|821|820.5|821.1|820.9|820.9|820.5|0
1631007410000|2021-09-07 09:36:50|820.9|820.4|821.2|820.9|821.2|821.1|820.7|820.3|0
1631007420000|2021-09-07 09:37:00||820.8||820.9||820.9||820.8|0
1631007430000|2021-09-07 09:37:10|821.1||821.1||821.3||821.1||0
1631007440000|2021-09-07 09:37:20|821||821.1||821.1||821||0
1631007470000|2021-09-07 09:37:50|821|820.6|821|820.6|821|820.6|820.6|820.2|0
1631007480000|2021-09-07 09:38:00|820.8|820.7|821|820.6|821.5|821|820.8|820.6|0
1631007500000|2021-09-07 09:38:20|820.9||820.9||820.9||820.9||0
1631007510000|2021-09-07 09:38:30|820.8|820.5|820.7|820.5|820.9|820.5|820.7|820.5|0
1631007520000|2021-09-07 09:38:40|821||820.7||821||820.7||0
1631007540000|2021-09-07 09:39:00|820.6|820.3|820.6|820.3|820.7|820.3|820.6|820.1|0
1631007580000|2021-09-07 09:39:40|820.7|820.4|821.5|820.9|821.5|821|820.6|820.4|0
1631007590000|2021-09-07 09:39:50|821.4|820.7|821.2|820.7|821.4|820.7|821|820.6|0
1631007620000|2021-09-07 09:40:20|821.4|820.8|821.2|821|821.5|821.1|821.2|820.8|0
1631007640000|2021-09-07 09:40:40|821.5|821.1|821.2|821.1|821.6|821.1|821.2|821.1|0
1631007650000|2021-09-07 09:40:50|821.5|821.2|821.6|821.1|822.1|821.5|821.5|821.1|0
1631007660000|2021-09-07 09:41:00||821||821||821.1||821|0
1631007670000|2021-09-07 09:41:10|821.5|821.1|821.6|821.1|821.6|821.1|821.5|821|0
1631007680000|2021-09-07 09:41:20|821.5||821.5||821.6||821.4||0
1631007720000|2021-09-07 09:42:00|821.4|821|820.9|820.6|821.4|821|820.9|820.6|0
1631007730000|2021-09-07 09:42:10|821|820.7|820.9|820.6|821|820.7|820.9|820.6|0
1631007750000|2021-09-07 09:42:30|820.8|820.7|821.3|820.7|821.3|820.9|820.8|820.7|0
1631007770000|2021-09-07 09:42:50|821.2||821.1||821.2||821||0
1631007780000|2021-09-07 09:43:00|821||821||821||820.9||0
1631007800000|2021-09-07 09:43:20|820.8|820.6|820.6|820.2|820.8|820.6|820.6|820.2|0
1631007820000|2021-09-07 09:43:40|820.7|820.3|820.6|820.3|820.9|820.5|820.6|820.3|0
1631007830000|2021-09-07 09:43:50|820.5|820.2|820.5|820.1|820.5|820.2|820.5|820.1|0
1631007840000|2021-09-07 09:44:00|820.6|820.3|820.6|820.4|820.6|820.4|820.6|820.3|0
1631007860000|2021-09-07 09:44:20||820.3||820.3||820.3||820.3|0
1631007870000|2021-09-07 09:44:30||820.4||820.4||820.4||820.4|0
1631007890000|2021-09-07 09:44:50|820.5|820.3|820.6|820.4|820.6|820.4|820.5|820|0
1631007900000|2021-09-07 09:45:00|820.5|820.2|820.5|820|820.5|820.2|820.5|820|0
1631007910000|2021-09-07 09:45:10|820.4||820.3||820.4||820.3||0
1631007920000|2021-09-07 09:45:20|820.5|819.9|820.1|819.8|820.5|820.1|820|819.7|0
1631007930000|2021-09-07 09:45:30|820|819.7|820.3|819.9|820.3|819.9|819.7|819.4|0
1631007940000|2021-09-07 09:45:40|820.4|820|820.3|819.9|820.4|820.3|820.3|819.9|0
1631007950000|2021-09-07 09:45:50|820.2|819.8|820.2|819.7|820.2|819.8|820.2|819.7|0
1631007960000|2021-09-07 09:46:00|820.1|819.8|820.1|819.8|820.1|819.8|820.1|819.8|0
1631007970000|2021-09-07 09:46:10|820.2|819.7|820.1|819.9|820.2|820.1|820.1|819.7|0
1631007980000|2021-09-07 09:46:20||819.8||819.8||819.8||819.7|0
1631007990000|2021-09-07 09:46:30|820.2|819.9|820.3|820|820.6|820.1|820.2|819.9|0
1631008000000|2021-09-07 09:46:40|820.2||820.2||820.2||820.2||0
1631008020000|2021-09-07 09:47:00|820.1|819.9|820.2|819.8|820.2|819.9|820.1|819.8|0
1631008030000|2021-09-07 09:47:10|820.1|820|820.1|819.8|820.1|820|819.9|819.8|0
1631008040000|2021-09-07 09:47:20|820.2||820.2||820.2||820.1||0
1631008060000|2021-09-07 09:47:40|820.1||820.1||820.2||820.1||0
1631008070000|2021-09-07 09:47:50|820.3|820.2|820.1|819.8|820.5|820.2|820.1|819.8|0
1631008090000|2021-09-07 09:48:10|820.2|819.9|820.2|819.9|820.2|820|820.2|819.9|0
1631008100000|2021-09-07 09:48:20||819.8||819.8||819.8||819.8|0
1631008110000|2021-09-07 09:48:30||819.9||819.8||819.9||819.8|0
1631008130000|2021-09-07 09:48:50|820.1||820.1||820.1||820.1||0
1631008140000|2021-09-07 09:49:00|820|819.7|820.1|819.7|820.2|819.9|819.8|819.5|0
1631008150000|2021-09-07 09:49:10|820|819.6|820|819.7|820.1|819.7|820|819.6|0
1631008160000|2021-09-07 09:49:20|819.9|819.6|819.8|819.4|820|819.7|819.8|819.4|0
1631008170000|2021-09-07 09:49:30|819.7||819.7||819.7||819.7||0
1631008180000|2021-09-07 09:49:40|819.6|819.3|819.6|819.1|819.6|819.3|819.4|819|0
1631008190000|2021-09-07 09:49:50|819.7||819.5||819.7||819.5||0
1631008200000|2021-09-07 09:50:00||819.2||819.1||819.2||819.1|0
1631008220000|2021-09-07 09:50:20|819.6|819.2|820|819.5|820.3|819.7|819.5|819.2|0
1631008230000|2021-09-07 09:50:30|819.9|819.4|819.8|819.3|819.9|819.4|819.8|819.3|0
1631008260000|2021-09-07 09:51:00|819.7|819.2|819.6|819.2|819.7|819.2|819.5|819.1|0
1631008300000|2021-09-07 09:51:40|819.7|819.3|819.8|819.7|819.8|819.7|819.7|819.2|0
1631008310000|2021-09-07 09:51:50||819.6||819.6||819.6||819.6|0
1631008320000|2021-09-07 09:52:00|820.1|820|820.2|819.7|820.2|820|820.1|819.6|0
1631008330000|2021-09-07 09:52:10|820.1|819.6|820|819.5|820.2|819.7|820|819.5|0
1631008350000|2021-09-07 09:52:30||819.6||819.6||819.6||819.6|0
1631008380000|2021-09-07 09:53:00||819.7||819.7||819.7||819.7|0
1631008400000|2021-09-07 09:53:20||819.6||819.6||819.6||819.6|0
1631008410000|2021-09-07 09:53:30|819.9|819.4|819.6|819.1|819.9|819.4|819.6|819.1|0
1631008420000|2021-09-07 09:53:40|819.7|819.2|819.7|819.2|819.7|819.2|819.7|819.2|0
1631008430000|2021-09-07 09:53:50|819.6|819.1|819.7|819.1|819.7|819.1|819.6|819|0
1631008440000|2021-09-07 09:54:00|819.6|819.2|819|818.5|819.7|819.3|819|818.5|0
1631008450000|2021-09-07 09:54:10|818.9|818.4|818.8|818.4|818.9|818.4|818.8|818.4|0
1631008460000|2021-09-07 09:54:20||818.3||818.2||818.3||818.2|0
1631008480000|2021-09-07 09:54:40|818.9|818.4|818.7|818.1|819|818.5|818.3|818|0
1631008500000|2021-09-07 09:55:00||818.2||818.3||818.3||818.1|0
1631008530000|2021-09-07 09:55:30|818.3|818.2|818.6|818.3|818.6|818.3|818.3|818.1|0
1631008540000|2021-09-07 09:55:40|818.5||818.5||818.5||818.4||0
1631008550000|2021-09-07 09:55:50|818.3|818.1|817.7|817.2|818.3|818.1|817.5|817.2|0
1631008560000|2021-09-07 09:56:00|817.6|817.1|817.6|817.3|818|817.8|817|816.9|0
1631008570000|2021-09-07 09:56:10|817.8|817.2|817.8|817.3|817.8|817.4|817.7|817.2|0
1631008580000|2021-09-07 09:56:20|817.7|817.4|817.7|817.4|817.7|817.4|817.7|817.4|0
1631008590000|2021-09-07 09:56:30|817.3|817.3|817.5|817|817.5|817.3|817.2|816.9|0
1631008600000|2021-09-07 09:56:40|817.3|817.1|817.5|817.2|817.5|817.3|817.3|817.1|0
1631008610000|2021-09-07 09:56:50|817.4|817.1|817.5|817.1|817.5|817.1|817.3|817|0
1631008620000|2021-09-07 09:57:00|817.4|817|817.5|817.2|817.5|817.2|817.4|817|0
1631008630000|2021-09-07 09:57:10|817.4|817.1|817.2|816.9|817.4|817.1|817.1|816.9|0
1631008640000|2021-09-07 09:57:20||817||817||817.1||816.9|0
1631008650000|2021-09-07 09:57:30|817.3|817.1|817.4|817.2|817.4|817.2|817.2|817|0
1631008680000|2021-09-07 09:58:00|817.3|817.1|817.2|817|817.4|817.1|817.2|817|0
1631008690000|2021-09-07 09:58:10|817.1|816.7|817|816.6|817.1|816.7|817|816.6|0
1631008700000|2021-09-07 09:58:20|817.1|816.7|817.5|817.2|817.5|817.2|817|816.7|0
1631008710000|2021-09-07 09:58:30|817.7|817.3|817.8|817.3|818|817.5|817.7|817.3|0
1631008720000|2021-09-07 09:58:40|817.7|817.2|817.6|817.2|817.7|817.2|817.6|817.2|0
1631008730000|2021-09-07 09:58:50|817.2|817.1|817.6|817.3|817.6|817.3|817.2|816.9|0
1631008740000|2021-09-07 09:59:00|817.5||817.5||817.5||817.5||0
1631008750000|2021-09-07 09:59:10|817.7|817.4|817.6|817.3|817.7|817.4|817.6|817.3|0
1631008760000|2021-09-07 09:59:20|817.3|817.2|817.3|817|817.3|817.2|817.3|816.9|0
1631008770000|2021-09-07 09:59:30|817.5|817.1|817.7|817.3|817.7|817.3|817.3|817.1|0
1631008780000|2021-09-07 09:59:40|817.6|817.4|817.6|817.4|817.6|817.5|817.6|817.3|0
1631008790000|2021-09-07 09:59:50|817.8|817.3|817.8|817.4|817.8|817.6|817.7|817.3|0
1631008800000|2021-09-07 10:00:00|817.7|817.3|817.7|817.3|817.7|817.4|817.7|817.3|0
1631008830000|2021-09-07 10:00:30|817.8|817.4|817.8|817.5|817.8|817.5|817.8|817.4|0
1631008850000|2021-09-07 10:00:50|817.7|817.4|817.5|817.3|817.7|817.4|817.5|817.3|0
1631008860000|2021-09-07 10:01:00|817.4|817.2|817.6|817.3|817.6|817.3|817.4|817.2|0
1631008870000|2021-09-07 10:01:10|817.7|817.4|817.8|817.4|817.8|817.6|817.7|817.4|0
1631008880000|2021-09-07 10:01:20|817.7||817.7||817.7||817.7||0
1631008890000|2021-09-07 10:01:30|817.9|817.5|818.2|817.8|818.2|817.9|817.8|817.5|0
1631008900000|2021-09-07 10:01:40|818.1|817.7|818|817.9|818.1|817.9|818|817.6|0
1631008910000|2021-09-07 10:01:50||817.8||817.8||817.8||817.8|0
1631008920000|2021-09-07 10:02:00|818.2|817.9|818.2|817.8|818.2|817.9|818.2|817.8|0
1631008930000|2021-09-07 10:02:10||817.9||818||818||817.9|0
1631008940000|2021-09-07 10:02:20||817.9||818||818||817.9|0
1631008950000|2021-09-07 10:02:30||818.1||818.1||818.1||818.1|0
1631008980000|2021-09-07 10:03:00|818.3|818.2|818.9|818.4|819|818.4|818.3|818.1|0
1631009000000|2021-09-07 10:03:20||818.5||818.5||818.7||818.5|0
1631009010000|2021-09-07 10:03:30|818.8|818.4|818.8|818.4|818.8|818.4|818.8|818.4|0
1631009040000|2021-09-07 10:04:00|818.7|818.6|818.8|818.5|818.8|818.6|818.6|818.4|0
1631009050000|2021-09-07 10:04:10||818.6||818.6||818.6||818.6|0
1631009100000|2021-09-07 10:05:00|818.7|818.5|818.8|818.5|818.8|818.6|818.7|818.5|0
1631009110000|2021-09-07 10:05:10|818.7|818.4|818.3|818.1|818.7|818.4|818.3|818.1|0
1631009120000|2021-09-07 10:05:20|818.4|818.2|818.7|818.4|818.7|818.4|818.3|818.1|0
1631009130000|2021-09-07 10:05:30||818.3||818.3||818.3||818.3|0
1631009140000|2021-09-07 10:05:40|818.8|818.4|819.3|818.8|819.4|818.8|818.8|818.4|0
1631009150000|2021-09-07 10:05:50|819.4|818.9|820.8|820.4|820.9|820.4|819.4|818.9|0
1631009160000|2021-09-07 10:06:00|820.7|820.3|820.7|820.2|820.8|820.4|820.7|820.2|0
1631009170000|2021-09-07 10:06:10|820.6|820.3|820.6|820.3|820.7|820.3|820.6|820.2|0
1631009180000|2021-09-07 10:06:20|820.5|820.2|821.1|820.7|821.3|820.8|820.5|820.1|0
1631009190000|2021-09-07 10:06:30|821|820.6|821|820.4|821|820.6|821|820.4|0
1631009200000|2021-09-07 10:06:40||820.5||820.4||820.5||820.4|0
1631009210000|2021-09-07 10:06:50|820.8||820.8||820.8||820.8||0
1631009220000|2021-09-07 10:07:00||820.5||820.5||820.5||820.5|0
1631009230000|2021-09-07 10:07:10|820.9|820.6|821.3|820.8|821.4|820.9|820.9|820.6|0
1631009250000|2021-09-07 10:07:30|821.2|820.6|821.7|821.2|822|821.5|820.8|820.3|0
1631009260000|2021-09-07 10:07:40|821.8|821.3|821.8|821.1|821.8|821.3|821.8|821|0
1631009270000|2021-09-07 10:07:50||821.2||821.4||821.4||821.2|0
1631009280000|2021-09-07 10:08:00|822|821.5|822.3|821.7|822.4|821.7|822|821.5|0
1631009290000|2021-09-07 10:08:10|822.6|822|822.6|822|822.6|822.1|822.6|822|0
1631009300000|2021-09-07 10:08:20|822.5||822.4||822.5||822.4||0
1631009310000|2021-09-07 10:08:30|822.3|822.1|821.9|821.5|822.4|822.1|821.8|821.5|0
1631009320000|2021-09-07 10:08:40|821.8|821.4|821.6|821.1|821.8|821.4|821.6|821.1|0
1631009330000|2021-09-07 10:08:50|821.5|821|821.5|821|821.6|821.1|821.5|821|0
1631009340000|2021-09-07 10:09:00|821.4|820.9|821.1|820.9|821.4|820.9|821.1|820.6|0
1631009350000|2021-09-07 10:09:10|821||821||821||821||0
1631009360000|2021-09-07 10:09:20|820.9|820.7|820.8|820.3|820.9|820.7|820.8|820.3|0
1631009370000|2021-09-07 10:09:30||820.2||820.2||820.2||820.2|0
1631009380000|2021-09-07 10:09:40|820.7|820.3|820.5|819.9|820.7|820.3|820.5|819.9|0
1631009430000|2021-09-07 10:10:30|820.4|819.8|820.2|819.9|820.4|819.9|820.2|819.7|0
1631009440000|2021-09-07 10:10:40|820.1|819.8|820.2|819.6|820.2|819.9|819.9|819.6|0
1631009450000|2021-09-07 10:10:50|820.3|819.8|820.8|820.4|820.8|820.4|820.3|819.8|0
1631009460000|2021-09-07 10:11:00||820.5||820.7||820.7||820.5|0
1631009470000|2021-09-07 10:11:10||820.6||820.6||820.6||820.6|0
1631009480000|2021-09-07 10:11:20|821.2|820.7|821.1|820.6|821.3|820.8|820.8|820.5|0
1631009520000|2021-09-07 10:12:00|821.2|820.7|821.1|820.8|821.2|820.9|821.1|820.7|0
1631009530000|2021-09-07 10:12:10||820.7||820.7||820.7||820.7|0
1631009550000|2021-09-07 10:12:30|821|820.5|820.9|820.7|821|820.7|820.9|820.4|0
1631009560000|2021-09-07 10:12:40|821.1|820.8|821|820.7|821.1|820.8|821|820.7|0
1631009570000|2021-09-07 10:12:50|821.1|820.8|820.9|820.7|821.1|820.9|820.9|820.7|0
1631009590000|2021-09-07 10:13:10|820.8|820.5|820.7|820.5|820.8|820.5|820.7|820.5|0
1631009600000|2021-09-07 10:13:20|820.6|820.4|820.5|820|820.6|820.4|820.5|820|0
1631009620000|2021-09-07 10:13:40|820.7|820.1|821.4|820.9|821.5|820.9|820.5|820.1|0
1631009630000|2021-09-07 10:13:50|821.3|820.8|821.3|820.7|821.3|820.8|821.3|820.7|0
1631009640000|2021-09-07 10:14:00||820.6||820.7||820.7||820.6|0
1631009660000|2021-09-07 10:14:20||820.8||820.7||820.8||820.7|0
1631009670000|2021-09-07 10:14:30||820.6||820.6||820.6||820.6|0
1631009680000|2021-09-07 10:14:40|821.2|820.7|821.1|820.6|821.2|820.7|821.1|820.6|0
1631009690000|2021-09-07 10:14:50|821.2|820.7|821.2|820.7|821.2|820.7|821.2|820.7|0
1631009710000|2021-09-07 10:15:10|821.1|820.6|821.1|820.7|821.1|820.7|821.1|820.6|0
1631009720000|2021-09-07 10:15:20|821|820.6|821.1|820.7|821.1|820.8|820.9|820.5|0
1631009740000|2021-09-07 10:15:40||820.6||820.7||820.7||820.6|0
1631009750000|2021-09-07 10:15:50|821|820.6|821.1|820.6|821.1|820.6|821|820.6|0
1631009760000|2021-09-07 10:16:00|820.9|820.5|821|820.6|821.1|820.6|820.8|820.5|0
1631009780000|2021-09-07 10:16:20|821.1|820.7|821.3|821.1|821.4|821.1|821|820.7|0
1631009790000|2021-09-07 10:16:30||821||821||821||821|0
1631009800000|2021-09-07 10:16:40|821.4|821.1|821.3|821|821.4|821.2|821.3|821|0
1631009810000|2021-09-07 10:16:50|821.2|820.9|821.3|820.9|821.3|820.9|821.1|820.6|0
1631009820000|2021-09-07 10:17:00|821.4|821|822.2|821.7|822.2|821.7|821.4|821|0
1631009830000|2021-09-07 10:17:10||821.6||821.6||821.6||821.6|0
1631009850000|2021-09-07 10:17:30|822.3|821.7|822.3|821.7|822.4|821.7|822.3|821.7|0
1631009860000|2021-09-07 10:17:40|822.4||822.4||822.4||822.3||0
1631009870000|2021-09-07 10:17:50|822.3||822.3||822.4||822.3||0
1631009880000|2021-09-07 10:18:00|822.2||822.2||822.2||822.2||0
1631009890000|2021-09-07 10:18:10|822.3|821.8|822.5|822.1|822.9|822.2|822.3|821.8|0
1631009910000|2021-09-07 10:18:30|822.4||822.4||822.4||822.4||0
1631009920000|2021-09-07 10:18:40|822.5|822.2|822.5|822.2|822.5|822.2|822.4|822.2|0
1631009940000|2021-09-07 10:19:00|822.4|822.1|822.3|822.1|822.4|822.1|822.3|822.1|0
1631009950000|2021-09-07 10:19:10|822.2||822.3||822.4||822.2||0
1631009960000|2021-09-07 10:19:20|822.4||822.4||822.4||822.4||0
1631009970000|2021-09-07 10:19:30|822.5|821.9|822.2|821.6|822.5|822.1|822.2|821.5|0
1631009980000|2021-09-07 10:19:40|822.1||822.2||822.2||822.1||0
1631009990000|2021-09-07 10:19:50|822.3||822.2||822.3||822.2||0
1631010000000|2021-09-07 10:20:00|822.3|821.7|822.1|821.7|822.3|821.8|822.1|821.7|0
1631010010000|2021-09-07 10:20:10|822|821.8|822.1|821.9|822.1|821.9|822|821.8|0
1631010020000|2021-09-07 10:20:20|822.2|821.8|822.2|821.9|822.2|822|822.2|821.8|0
1631010030000|2021-09-07 10:20:30|822.1|822|822.1|821.7|822.2|822|822|821.7|0
1631010040000|2021-09-07 10:20:40||821.8||821.9||821.9||821.7|0
1631010050000|2021-09-07 10:20:50||821.8||821.8||821.8||821.8|0
1631010060000|2021-09-07 10:21:00||821.7||821.7||821.7||821.7|0
1631010080000|2021-09-07 10:21:20|822.2||822.2||822.2||822.2||0
1631010100000|2021-09-07 10:21:40|822.1||822.2||822.2||822.1||0
1631010110000|2021-09-07 10:21:50|822.1||822.1||822.1||822.1||0
1631010120000|2021-09-07 10:22:00|822|821.9|822|821.7|822|821.9|821.9|821.7|0
1631010130000|2021-09-07 10:22:10|821.9||822||822||821.9||0
1631010140000|2021-09-07 10:22:20|821.9|821.8|821.9|821.5|822|821.8|821.9|821.4|0
1631010150000|2021-09-07 10:22:30|822|821.4|822.5|822.1|822.5|822.1|821.9|821.4|0
1631010160000|2021-09-07 10:22:40|822.4|822|822.4|822|822.4|822|822.4|822|0
1631010170000|2021-09-07 10:22:50|822.5|822.1|822.5|822.1|822.5|822.1|822.5|822.1|0
1631010180000|2021-09-07 10:23:00|822.4||822.5||822.5||822.4||0
1631010190000|2021-09-07 10:23:10|822.4||822.4||822.4||822.4||0
1631010210000|2021-09-07 10:23:30|822.5|822|822.4|822|822.5|822|822.2|822|0
1631010220000|2021-09-07 10:23:40|822.5||822.4||822.5||822.4||0
1631010240000|2021-09-07 10:24:00|822.5|822.1|822.3|822.1|822.5|822.1|822.3|821.9|0
1631010270000|2021-09-07 10:24:30|822.5|822.2|822.5|822|822.5|822.2|822.5|822|0
1631010280000|2021-09-07 10:24:40|822.4|821.9|822.4|821.9|822.4|821.9|822.4|821.9|0
1631010290000|2021-09-07 10:24:50||822||821.9||822||821.9|0
1631010320000|2021-09-07 10:25:20|822.5|822|822.5|822|822.5|822|822.5|822|0
1631010330000|2021-09-07 10:25:30|822.3|822.1|822.3|821.9|822.3|822.1|822.2|821.9|0
1631010340000|2021-09-07 10:25:40|822.2||822.3||822.3||822.2||0
1631010350000|2021-09-07 10:25:50|822.2||822.3||822.3||822.2||0
1631010360000|2021-09-07 10:26:00|822.4|822|822.9|822.5|823|822.5|822.4|822|0
1631010450000|2021-09-07 10:27:30|822.8||822.7||822.8||822.7||0
1631010460000|2021-09-07 10:27:40|822.8|822.6|823.2|822.7|823.3|822.9|822.7|822.6|0
1631010470000|2021-09-07 10:27:50|823.1|822.6|823|822.5|823.1|822.6|823|822.5|0
1631010490000|2021-09-07 10:28:10||822.6||822.8||822.8||822.6|0
1631010500000|2021-09-07 10:28:20|823.2|822.9|823.4|822.9|823.5|823.2|823.2|822.9|0
1631010510000|2021-09-07 10:28:30|823.3|822.8|823.2|822.8|823.3|822.8|823.2|822.8|0
1631010530000|2021-09-07 10:28:50|823.1|822.6|822.8|822.5|823.1|822.6|822.7|822.5|0
1631010540000|2021-09-07 10:29:00|822.7||822.8||822.8||822.6||0
1631010550000|2021-09-07 10:29:10|822.7||822.8||822.8||822.7||0
1631010560000|2021-09-07 10:29:20|822.7|822.3|822.7|822.3|822.8|822.3|822.7|822|0
1631010570000|2021-09-07 10:29:30|822.6|822.2|822.7|822.2|822.7|822.2|822.6|822.2|0
1631010590000|2021-09-07 10:29:50|822.6||822.5||822.6||822.5||0
1631010600000|2021-09-07 10:30:00|822.4|822.1|822.3|822|822.5|822.1|822.3|822|0
1631010610000|2021-09-07 10:30:10||822.1||822.1||822.1||822.1|0
1631010620000|2021-09-07 10:30:20|822.5|822.2|822.5|822.2|822.5|822.2|822.5|822.2|0
1631010640000|2021-09-07 10:30:40|822.4||822.5||822.5||822.4||0
1631010660000|2021-09-07 10:31:00|822.4|822.1|822.4|822|822.4|822.1|822.4|822|0
1631010670000|2021-09-07 10:31:10|822.3|822.1|822.4|822.2|822.4|822.2|822.3|822.1|0
1631010680000|2021-09-07 10:31:20||822.1||822.1||822.1||822|0
1631010720000|2021-09-07 10:32:00|822.3|822|822.4|822|822.4|822|822.3|822|0
1631010740000|2021-09-07 10:32:20|822.3||822.3||822.3||822.3||0
1631010750000|2021-09-07 10:32:30|822.4||822.3||822.4||822.3||0
1631010770000|2021-09-07 10:32:50|822.4|822.1|822.4|822|822.4|822.1|822.3|822|0
1631010780000|2021-09-07 10:33:00|822.3|822.1|822.3|822.1|822.4|822.1|822.3|822.1|0
1631010800000|2021-09-07 10:33:20|822.4|822.2|822.7|822.2|823|822.5|822.4|822.2|0
1631010810000|2021-09-07 10:33:30|822.6|822.1|822.6|822.1|822.7|822.1|822.6|822|0
1631010820000|2021-09-07 10:33:40|822.5|822|822.4|822|822.5|822|822.4|822|0
1631010830000|2021-09-07 10:33:50|822.5|822.1|822.4|822|822.5|822.1|822.4|822|0
1631010850000|2021-09-07 10:34:10||822.1||822||822.1||822|0
1631010870000|2021-09-07 10:34:30||822.1||822.1||822.1||822.1|0
1631010880000|2021-09-07 10:34:40|822.5|822.2|822.8|822.6|822.8|822.6|822.5|822.2|0
1631010900000|2021-09-07 10:35:00|823|822.5|823|822.9|823.2|822.9|822.8|822.4|0
1631010920000|2021-09-07 10:35:20|823.2|823|823.6|823.1|823.6|823.1|823.2|822.9|0
1631010930000|2021-09-07 10:35:30|823.8|823.2|823.7|823.2|823.8|823.3|823.7|823.2|0
1631010940000|2021-09-07 10:35:40|823.6||823.6||823.6||823.6||0
1631010950000|2021-09-07 10:35:50|823.5|823.1|822.9|822.5|823.5|823.1|822.8|822.5|0
1631010960000|2021-09-07 10:36:00|822.8|822.4|822.7|822.1|822.8|822.4|822.7|822.1|0
1631010980000|2021-09-07 10:36:20|822.8||822.7||822.8||822.7||0
1631010990000|2021-09-07 10:36:30||822.2||822.4||822.4||822.2|0
1631011000000|2021-09-07 10:36:40|822.8|822.5|822.3|821.6|823.1|822.6|822.3|821.6|0
1631011010000|2021-09-07 10:36:50|822.2|821.5|822|821.5|822.2|821.5|822|821.4|0
1631011020000|2021-09-07 10:37:00|822.2|821.6|821.9|821.4|822.2|821.6|821.9|821.4|0
1631011030000|2021-09-07 10:37:10|822|821.5|822|821.7|822.2|821.8|821.9|821.5|0
1631011040000|2021-09-07 10:37:20||821.6||821.5||821.6||821.5|0
1631011050000|2021-09-07 10:37:30|821.9||822||822||821.9||0
1631011100000|2021-09-07 10:38:20|822.2|821.6|822.3|822|822.4|822|822|821.6|0
1631011120000|2021-09-07 10:38:40|822.2||822.2||822.2||822.2||0
1631011130000|2021-09-07 10:38:50|822.1||822.2||822.2||822.1||0
1631011160000|2021-09-07 10:39:20|822.3|822.1|822.7|822.6|822.9|822.6|822.3|822.1|0
1631011170000|2021-09-07 10:39:30|822.6|822.4|822.6|822.4|822.6|822.4|822.6|822.4|0
1631011200000|2021-09-07 10:40:00|822.7||822.7||822.7||822.7||0
1631011210000|2021-09-07 10:40:10||822.6||822.6||822.6||822.6|0
1631011230000|2021-09-07 10:40:30|823.3|822.7|822.8|822.6|823.3|822.7|822.8|822.6|0
1631011260000|2021-09-07 10:41:00|822.7|822.4|822.7|822.4|822.7|822.6|822.7|822.4|0
1631011270000|2021-09-07 10:41:10|822.6||822.6||822.6||822.6||0
1631011280000|2021-09-07 10:41:20|822.5|822.3|822.5|822.3|822.5|822.3|822.5|822.3|0
1631011290000|2021-09-07 10:41:30|822.6|822.4|822.6|822.4|822.9|822.5|822.5|822.3|0
1631011300000|2021-09-07 10:41:40|822.8|822.5|823|822.6|823.1|822.6|822.8|822.5|0
1631011310000|2021-09-07 10:41:50|822.9|822.5|822.8|822.5|822.9|822.5|822.8|822.5|0
1631011320000|2021-09-07 10:42:00|822.7||822.9||822.9||822.7||0
1631011350000|2021-09-07 10:42:30|822.8|822.3|822.7|822.3|822.8|822.3|822.6|822.3|0
1631011360000|2021-09-07 10:42:40||822.5||822.5||822.5||822.5|0
1631011420000|2021-09-07 10:43:40|822.9|822.4|822.6|822.3|822.9|822.4|822.6|822.3|0
1631011430000|2021-09-07 10:43:50|822.5|822.4|822.8|822.5|822.9|822.5|822.5|822.3|0
1631011440000|2021-09-07 10:44:00|822.7|822.4|822.8|822.4|822.8|822.4|822.7|822.4|0
1631011480000|2021-09-07 10:44:40|822.7|822.3|822.7|822.3|822.8|822.3|822.7|822.3|0
1631011520000|2021-09-07 10:45:20||822.4||822.4||822.4||822.4|0
1631011530000|2021-09-07 10:45:30||822.3||822.3||822.3||822.3|0
1631011560000|2021-09-07 10:46:00|822.6|822.2|822.2|821.6|822.6|822.2|822.2|821.6|0
1631011570000|2021-09-07 10:46:10|822.1|821.5|822|821.5|822.1|821.5|822|821.5|0
1631011590000|2021-09-07 10:46:30|821.9|821.4|821.8|821.4|821.9|821.4|821.8|821.3|0
1631011610000|2021-09-07 10:46:50|821.9|821.5|821.8|821.4|822|821.7|821.7|821.3|0
1631011620000|2021-09-07 10:47:00||821.5||821.5||821.5||821.5|0
1631011630000|2021-09-07 10:47:10|821.7||821.7||821.7||821.7||0
1631011660000|2021-09-07 10:47:40|821.8|821.6|822.1|821.6|822.2|821.8|821.8|821.6|0
1631011670000|2021-09-07 10:47:50|822||822||822||822||0
1631011680000|2021-09-07 10:48:00|821.9||821.9||821.9||821.9||0
1631011720000|2021-09-07 10:48:40|822|821.7|822|821.7|822|821.8|822|821.7|0
1631011730000|2021-09-07 10:48:50|822.1|821.8|822.3|821.9|822.3|822|822.1|821.8|0
1631011740000|2021-09-07 10:49:00||822||822||822||822|0
1631011750000|2021-09-07 10:49:10||821.9||821.9||821.9||821.9|0
1631011760000|2021-09-07 10:49:20||822||821.9||822||821.9|0
1631011780000|2021-09-07 10:49:40|822.5|822|822.8|822.3|822.8|822.3|822.3|822|0
1631011790000|2021-09-07 10:49:50|822.7|822.4|823.1|822.7|823.1|822.7|822.6|822.3|0
1631011810000|2021-09-07 10:50:10|823|822.5|822.7|822.3|823|822.5|822.6|822.3|0
1631011830000|2021-09-07 10:50:30|822.6||822.7||822.7||822.6||0
1631011850000|2021-09-07 10:50:50|822.6||822.6||822.6||822.6||0
1631011860000|2021-09-07 10:51:00|822.5|822.2|822.4|821.8|822.5|822.2|822.3|821.8|0
1631011870000|2021-09-07 10:51:10|822.3|821.7|822.3|822.1|822.3|822.1|822.2|821.7|0
1631011880000|2021-09-07 10:51:20|822.5|822.2|822.5|822.1|822.5|822.2|822.5|822.1|0
1631011890000|2021-09-07 10:51:30|822.4|822.2|822.5|822.1|822.5|822.2|822.4|822.1|0
1631011910000|2021-09-07 10:51:50|822.4|822|822.4|822|822.4|822|822.4|822|0
1631011920000|2021-09-07 10:52:00|822.3||822.3||822.3||822.3||0
1631011940000|2021-09-07 10:52:20|822.2|821.9|821.8|821.7|822.2|821.9|821.8|821.7|0
1631011950000|2021-09-07 10:52:30|821.9|821.6|821.7|821.5|821.9|821.6|821.7|821.5|0
1631011960000|2021-09-07 10:52:40|821.8|821.6|821.7|821.5|821.8|821.7|821.7|821.5|0
1631011970000|2021-09-07 10:52:50|821.8|820.7|821.2|820.6|821.8|820.9|820.8|820.5|0
1631011980000|2021-09-07 10:53:00||820.7||820.7||820.7||820.7|0
1631011990000|2021-09-07 10:53:10|821|820.5|820.3|819.8|821|820.5|820.1|819.8|0
1631012000000|2021-09-07 10:53:20|820.1|819.7|819.9|819.4|820.2|819.7|819.6|819|0
1631012010000|2021-09-07 10:53:30|819.8|819.8|819.7|819.3|819.9|819.8|819.7|819.2|0
1631012020000|2021-09-07 10:53:40|819.5|819.5|819.8|819.4|819.8|819.6|819.5|819.3|0
1631012050000|2021-09-07 10:54:10|819.9|819.5|820.2|820|820.2|820.1|819.9|819.5|0
1631012120000|2021-09-07 10:55:20|820.4|820.1|820.5|820.1|820.5|820.2|820.2|819.9|0
1631012130000|2021-09-07 10:55:30|820.4|820|820.4|819.8|820.4|820|820.4|819.8|0
1631012140000|2021-09-07 10:55:40||819.7||819.8||819.8||819.6|0
1631012150000|2021-09-07 10:55:50|820.3|819.7|819.8|819.3|820.3|819.7|819.8|819.2|0
1631012170000|2021-09-07 10:56:10|819.7||819.7||819.7||819.7||0
1631012200000|2021-09-07 10:56:40|819.8|819.4|819.7|819.5|819.8|819.6|819.7|819.4|0
1631012210000|2021-09-07 10:56:50|819.8|819.6|820.2|819.7|820.4|820|819.8|819.6|0
1631012220000|2021-09-07 10:57:00|820.3|819.8|820.4|819.8|820.4|819.9|820.3|819.8|0
1631012230000|2021-09-07 10:57:10||819.9||819.9||819.9||819.9|0
1631012260000|2021-09-07 10:57:40|820.3|819.8|820.1|819.8|820.3|820|820|819.7|0
1631012270000|2021-09-07 10:57:50|820|819.7|819.9|819.7|820.1|820|819.9|819.7|0
1631012280000|2021-09-07 10:58:00|819.8|819.6|819.8|819.5|819.8|819.6|819.8|819.5|0
1631012290000|2021-09-07 10:58:10||819.6||819.6||819.6||819.6|0
1631012300000|2021-09-07 10:58:20|819.9|819.8|820.2|819.7|820.3|819.9|819.9|819.6|0
1631012340000|2021-09-07 10:59:00|820.3|819.9|820.7|820.1|820.7|820.2|820.2|819.9|0
1631012540000|2021-09-07 11:02:20|820.6|820|819.8|819.2|820.6|820|819.8|819.2|0
1631012550000|2021-09-07 11:02:30|819.7|819.1|819.3|818.7|819.7|819.1|819.2|818.5|0
1631012560000|2021-09-07 11:02:40|819.4|819|819.5|819|819.5|819|819.4|819|0
1631012570000|2021-09-07 11:02:50|819.4|819.1|819.4|819.1|819.4|819.1|819.4|819.1|0
1631012610000|2021-09-07 11:03:30|819.3|819|819.1|818.9|819.3|819|819|818.5|0
1631012640000|2021-09-07 11:04:00|819|818.7|819|818.5|819.1|818.7|819|818.5|0
1631012650000|2021-09-07 11:04:10|818.9||818.9||818.9||818.9||0
1631012660000|2021-09-07 11:04:20|819|818.6|819.3|818.8|819.5|818.9|818.9|818.6|0
1631012690000|2021-09-07 11:04:50||818.9||818.9||818.9||818.9|0
1631012760000|2021-09-07 11:06:00|819.2|818.8|819.3|818.9|819.3|818.9|819.1|818.8|0
1631012770000|2021-09-07 11:06:10||819||819||819.2||819|0
1631012790000|2021-09-07 11:06:30|819.5|819.1|819.6|819.1|819.8|819.1|819.5|819|0
1631012800000|2021-09-07 11:06:40|819.5|819.2|819.4|819.1|819.5|819.2|819.4|819.1|0
1631012810000|2021-09-07 11:06:50||819.2||819.2||819.2||819.2|0
1631012830000|2021-09-07 11:07:10|819.5|819.3|819.5|819.2|819.7|819.3|819.5|819.2|0
1631012840000|2021-09-07 11:07:20||819.1||819.1||819.1||819.1|0
1631012880000|2021-09-07 11:08:00|819.4||819.3||819.4||819.3||0
1631012890000|2021-09-07 11:08:10|819.5|819.2|819.9|819.4|820|819.5|819.5|819.2|0
1631012900000|2021-09-07 11:08:20||819.5||819.5||819.5||819.5|0
1631012910000|2021-09-07 11:08:30||819.7||819.7||819.7||819.7|0
1631012940000|2021-09-07 11:09:00|819.8|819.5|819.3|818.9|819.8|819.5|819.3|818.9|0
1631012950000|2021-09-07 11:09:10|819.4||819.4||819.4||819.4||0
1631012970000|2021-09-07 11:09:30|819.5||819.3||819.5||819.3||0
1631012990000|2021-09-07 11:09:50|819.2|818.7|819|818.4|819.2|818.8|819|818.4|0
1631013000000|2021-09-07 11:10:00|818.9|818.3|818.6|818.1|818.9|818.3|818.6|818.1|0
1631013010000|2021-09-07 11:10:10|818.5||818.5||818.5||818.5||0
1631013040000|2021-09-07 11:10:40|818.4|818|818.4|818|818.4|818|818.4|818|0
1631013080000|2021-09-07 11:11:20|818.5|818.1|818.5|818.3|818.5|818.3|818.5|818.1|0
1631013090000|2021-09-07 11:11:30|818.6|818.4|818.6|818.3|818.6|818.4|818.6|818.3|0
1631013110000|2021-09-07 11:11:50|818.7|818.4|819.2|818.8|819.2|818.8|818.7|818.4|0
1631013120000|2021-09-07 11:12:00|819.1||819.1||819.1||819||0
1631013130000|2021-09-07 11:12:10|819|818.6|818.7|818.2|819|818.6|818.7|818.1|0
1631013160000|2021-09-07 11:12:40|818.6|818|818.6|818.1|818.6|818.1|818.6|818|0
1631013170000|2021-09-07 11:12:50|818.5|818|818.5|818.1|818.5|818.1|818.5|818|0
1631013180000|2021-09-07 11:13:00|818.6|818.2|818.7|818.4|818.7|818.6|818.6|818.2|0
1631013190000|2021-09-07 11:13:10|818.8|818.3|819.2|818.6|819.2|818.7|818.8|818.3|0
1631013240000|2021-09-07 11:14:00|819.1||819.1||819.2||819||0
1631013280000|2021-09-07 11:14:40|819|818.5|818.9|818.5|819|818.5|818.9|818.5|0
1631013290000|2021-09-07 11:14:50|819|818.6|819|818.7|819.1|818.8|819|818.6|0
1631013330000|2021-09-07 11:15:30|819.1|818.8|819|818.8|819.1|818.9|819|818.8|0
1631013350000|2021-09-07 11:15:50||818.9||818.9||818.9||818.9|0
1631013360000|2021-09-07 11:16:00|819.1|819|819.3|818.9|819.4|819|819.1|818.9|0
1631013370000|2021-09-07 11:16:10|819.2||819.2||819.2||819.2||0
1631013390000|2021-09-07 11:16:30|819.5|819|818.8|818.4|819.5|819|818.8|818.3|0
1631013410000|2021-09-07 11:16:50|818.7|818.3|818.5|818.2|818.7|818.3|818.5|818.1|0
1631013420000|2021-09-07 11:17:00|818.7|818.3|818.8|818.4|818.8|818.4|818.7|818.3|0
1631013460000|2021-09-07 11:17:40|818.7||818.7||818.7||818.7||0
1631013480000|2021-09-07 11:18:00|818.6|818.2|818.5|818.2|818.6|818.2|818.5|818.1|0
1631013490000|2021-09-07 11:18:10|818.4||818.4||818.4||818.4||0
1631013540000|2021-09-07 11:19:00||818.3||818.3||818.3||818.3|0
1631013550000|2021-09-07 11:19:10|818.5||818.5||818.5||818.5||0
1631013560000|2021-09-07 11:19:20||818.4||818.3||818.4||818.3|0
1631013570000|2021-09-07 11:19:30|818.8|818.4|818.6|818.3|819.1|818.5|818.6|818.3|0
1631013580000|2021-09-07 11:19:40|818.8|818.4|818.9|818.4|818.9|818.5|818.8|818.4|0
1631013600000|2021-09-07 11:20:00|818.8||818.8||818.8||818.8||0
1631013610000|2021-09-07 11:20:10|818.9|818.5|819.1|818.6|819.3|818.8|818.8|818.4|0
1631013620000|2021-09-07 11:20:20|819.3|818.7|819.2|818.8|819.4|818.8|819.2|818.7|0
1631013640000|2021-09-07 11:20:40|819.1|818.6|819|818.4|819.1|818.6|818.8|818.4|0
1631013650000|2021-09-07 11:20:50|818.8||819||819||818.8||0
1631013660000|2021-09-07 11:21:00|818.9|818.3|818.7|818.3|818.9|818.3|818.7|818.2|0
1631013690000|2021-09-07 11:21:30||818.4||818.3||818.4||818.3|0
1631013700000|2021-09-07 11:21:40||818.4||818.3||818.4||818.3|0
1631013730000|2021-09-07 11:22:10|818.8|818.4|819.2|818.6|819.2|818.8|818.8|818.4|0
1631013740000|2021-09-07 11:22:20|819.1|818.8|819.1|818.8|819.1|818.8|819.1|818.8|0
1631013760000|2021-09-07 11:22:40|819||819||819||819||0
1631013780000|2021-09-07 11:23:00|818.9|818.6|818.7|818.3|818.9|818.6|818.7|818.3|0
1631013800000|2021-09-07 11:23:20|818.8|818.4|818.9|818.5|819.1|818.8|818.8|818.4|0
1631013810000|2021-09-07 11:23:30|819|818.4|819|818.5|819|818.5|819|818.4|0
1631013820000|2021-09-07 11:23:40|818.9||818.9||818.9||818.9||0
1631013830000|2021-09-07 11:23:50|819||819||819||819||0
1631013870000|2021-09-07 11:24:30|819.1|818.6|818.9|818.6|819.4|818.9|818.9|818.6|0
1631013890000|2021-09-07 11:24:50||818.5||818.5||818.5||818.5|0
1631013900000|2021-09-07 11:25:00|818.8|818.4|818.8|818.3|818.8|818.4|818.8|818.3|0
1631013930000|2021-09-07 11:25:30|818.7|818.4|818.7|818.3|818.9|818.5|818.5|818.3|0
1631013940000|2021-09-07 11:25:40||818.2||818.3||818.3||818.2|0
1631013960000|2021-09-07 11:26:00|818.6|818.2|818.5|818.2|818.6|818.2|818.5|818.2|0
1631013970000|2021-09-07 11:26:10|818.6|818.5|818.7|818.3|818.7|818.6|818.6|818.3|0
1631013980000|2021-09-07 11:26:20|818.6||818.7||818.7||818.6||0
1631013990000|2021-09-07 11:26:30|818.8|818.4|818.9|818.6|819|818.6|818.7|818.4|0
1631014010000|2021-09-07 11:26:50||818.7||818.6||818.7||818.6|0
1631014020000|2021-09-07 11:27:00|818.8|818.5|818.8|818.3|818.8|818.5|818.7|818.3|0
1631014030000|2021-09-07 11:27:10|818.7|818.2|818.7|818.3|818.7|818.3|818.6|818.2|0
1631014110000|2021-09-07 11:28:30||818.4||818.4||818.4||818.3|0
1631014120000|2021-09-07 11:28:40|818.9|818.5|818.8|818.4|818.9|818.6|818.8|818.4|0
1631014130000|2021-09-07 11:28:50|818.7|818.3|818.8|818.4|818.8|818.4|818.7|818.3|0
1631014150000|2021-09-07 11:29:10|818.9|818.5|818.8|818.5|819|818.6|818.8|818.5|0
1631014160000|2021-09-07 11:29:20|819|818.6|819|818.7|819.1|818.7|819|818.6|0
1631014180000|2021-09-07 11:29:40|818.9|818.8|819|818.8|819.2|818.9|818.9|818.7|0
1631014190000|2021-09-07 11:29:50||818.7||818.8||818.8||818.7|0
1631014200000|2021-09-07 11:30:00|818.9|818.7|818.8|818.5|818.9|818.7|818.8|818.5|0
1631014210000|2021-09-07 11:30:10|818.9|818.4|818.9|818.8|818.9|818.8|818.9|818.4|0
1631014220000|2021-09-07 11:30:20|818.8|818.6|818.6|818.3|818.9|818.6|818.6|818.2|0
1631014230000|2021-09-07 11:30:30|818.7|818.2|818.7|818.3|818.7|818.3|818.7|818.2|0
1631014250000|2021-09-07 11:30:50|818.6|818.2|818.6|818.2|818.6|818.2|818.6|818.2|0
1631014320000|2021-09-07 11:32:00|818.5|818.1|817.7|817.3|818.5|818.1|817.7|817.2|0
1631014330000|2021-09-07 11:32:10||817.2||817.2||817.2||817.1|0
1631014340000|2021-09-07 11:32:20|817.6||817.6||817.6||817.6||0
1631014360000|2021-09-07 11:32:40|817.5|817.1|817.5|817|817.5|817.1|817.5|817|0
1631014390000|2021-09-07 11:33:10|817.4||817.4||817.4||817.3||0
1631014400000|2021-09-07 11:33:20|817.3||817.2||817.3||817.2||0
1631014420000|2021-09-07 11:33:40|817.1|816.9|817.1|816.8|817.1|816.9|817.1|816.6|0
1631014430000|2021-09-07 11:33:50|817|816.6|817|816.6|817|816.6|816.9|816.6|0
1631014440000|2021-09-07 11:34:00|816.9|816.5|816.6|816.4|816.9|816.5|816.2|816|0
1631014450000|2021-09-07 11:34:10||816.3||816.3||816.3||816.3|0
1631014510000|2021-09-07 11:35:10||816.2||816.2||816.2||816.2|0
1631014540000|2021-09-07 11:35:40|816.5||816.5||816.5||816.5||0
1631014550000|2021-09-07 11:35:50|816.4|816.3|816.3|816|816.4|816.3|816.3|816|0
1631014570000|2021-09-07 11:36:10|816.5|816.1|816.9|816.6|816.9|816.7|816.5|816.1|0
1631014580000|2021-09-07 11:36:20||816.7||816.7||816.7||816.7|0
1631014590000|2021-09-07 11:36:30|817|816.6|816.9|816.7|817|816.7|816.9|816.6|0
1631014600000|2021-09-07 11:36:40|817|816.9|816.9|816.7|817.1|816.9|816.9|816.7|0
1631014630000|2021-09-07 11:37:10|816.8|816.5|816.8|816.3|816.9|816.5|816.7|816.3|0
1631014650000|2021-09-07 11:37:30|816.7||816.7||816.7||816.7||0
1631014680000|2021-09-07 11:38:00|816.6|816.2|816.4|816|816.7|816.2|816.4|816|0
1631014740000|2021-09-07 11:39:00|816.3||816.4||816.4||816.3||0
1631014790000|2021-09-07 11:39:50|816.3||816.4||816.4||816.3||0
1631014860000|2021-09-07 11:41:00|816.3|816.1|816.4|816.1|816.4|816.1|816.3|816.1|0
1631014870000|2021-09-07 11:41:10|816.3||816.3||816.3||816.3||0
1631014880000|2021-09-07 11:41:20|816.5|816.2|816.9|816.7|817.2|816.8|816.4|816.2|0
1631014890000|2021-09-07 11:41:30|817.1|816.8|817|816.7|817.1|816.9|817|816.7|0
1631014900000|2021-09-07 11:41:40||816.8||816.8||816.8||816.8|0
1631014920000|2021-09-07 11:42:00|817.2|816.9|816.9|816.6|817.2|816.9|816.9|816.6|0
1631014930000|2021-09-07 11:42:10|816.8||816.8||816.8||816.8||0
1631014940000|2021-09-07 11:42:20|817|816.7|817.2|816.8|817.2|817|817|816.7|0
1631014950000|2021-09-07 11:42:30|817.1|816.7|817.1|816.7|817.1|816.7|817.1|816.7|0
1631014980000|2021-09-07 11:43:00|817|816.6|816.8|816.5|817|816.7|816.7|816.3|0
1631014990000|2021-09-07 11:43:10|816.9|816.6|817.1|816.8|817.1|816.8|816.8|816.6|0
1631015000000|2021-09-07 11:43:20||816.9||816.9||816.9||816.9|0
1631015040000|2021-09-07 11:44:00||816.8||816.8||816.8||816.8|0
1631015050000|2021-09-07 11:44:10|817||817.1||817.1||817||0
1631015060000|2021-09-07 11:44:20||816.9||816.9||816.9||816.9|0
1631015070000|2021-09-07 11:44:30|817|816.8|817|816.8|817|816.8|817|816.8|0
1631015090000|2021-09-07 11:44:50|816.9||817||817||816.9||0
1631015110000|2021-09-07 11:45:10||816.7||816.8||816.8||816.6|0
1631015120000|2021-09-07 11:45:20||816.9||816.8||816.9||816.8|0
1631015130000|2021-09-07 11:45:30|817.2|816.9|817.2|817|817.2|817|817.2|816.9|0
1631015140000|2021-09-07 11:45:40|817.1|816.9|817.2|816.8|817.2|816.9|817|816.8|0
1631015150000|2021-09-07 11:45:50|817.1||817.1||817.1||817||0
1631015160000|2021-09-07 11:46:00|817||816.9||817||816.9||0
1631015180000|2021-09-07 11:46:20|816.8|816.7|816.8|816.5|816.8|816.7|816.8|816.5|0
1631015190000|2021-09-07 11:46:30|816.9|816.6|816.9|816.6|816.9|816.8|816.9|816.5|0
1631015200000|2021-09-07 11:46:40||816.5||816.5||816.5||816.5|0
1631015210000|2021-09-07 11:46:50|816.8||816.9||816.9||816.8||0
1631015220000|2021-09-07 11:47:00|816.8||816.8||816.8||816.8||0
1631015230000|2021-09-07 11:47:10|816.7|816.3|816.4|816.1|816.7|816.3|816.3|816.1|0
1631015240000|2021-09-07 11:47:20|816.3|816.2|816.3|816.1|816.3|816.2|816.3|816.1|0
1631015270000|2021-09-07 11:47:50|816.4|816.2|816.5|816.3|816.6|816.3|816.4|816.1|0
1631015320000|2021-09-07 11:48:40|816.7|816.4|816.9|816.7|817.3|816.8|816.6|816.3|0
1631015330000|2021-09-07 11:48:50||816.6||816.6||816.6||816.6|0
1631015340000|2021-09-07 11:49:00||816.7||816.7||816.7||816.7|0
1631015350000|2021-09-07 11:49:10|816.8|816.6|816.9|816.6|816.9|816.6|816.8|816.6|0
1631015360000|2021-09-07 11:49:20||816.7||816.7||816.7||816.7|0
1631015370000|2021-09-07 11:49:30||816.6||816.7||816.7||816.6|0
1631015380000|2021-09-07 11:49:40|816.8|816.6|816.5|816.4|816.8|816.6|816.5|816.3|0
1631015390000|2021-09-07 11:49:50||816.3||816.3||816.3||816.3|0
1631015410000|2021-09-07 11:50:10|816.6|816.4|816.9|816.6|816.9|816.7|816.6|816.4|0
1631015440000|2021-09-07 11:50:40||816.5||816.6||816.6||816.5|0
1631015460000|2021-09-07 11:51:00|817|816.9|817.2|816.9|817.2|816.9|817|816.9|0
1631015470000|2021-09-07 11:51:10|817.3|817|817.4|817.1|817.4|817.1|817.3|817|0
1631015490000|2021-09-07 11:51:30|817.3|817|817.8|817.4|817.8|817.4|817|816.9|0
1631015500000|2021-09-07 11:51:40|817.7|817.5|817.7|817.6|817.9|817.6|817.7|817.5|0
1631015510000|2021-09-07 11:51:50|817.9|817.7|818.2|817.9|818.2|817.9|817.9|817.7|0
1631015520000|2021-09-07 11:52:00|818.1|817.8|817.8|817.5|818.1|817.8|817.8|817.4|0
1631015530000|2021-09-07 11:52:10|817.9|817.6|817.9|817.6|818|817.6|817.9|817.6|0
1631015550000|2021-09-07 11:52:30||817.7||817.7||817.7||817.6|0
1631015560000|2021-09-07 11:52:40|817.8||817.8||817.8||817.8||0
1631015700000|2021-09-07 11:55:00|817.7|817.5|817.6|817.3|817.7|817.5|817.3|817|0
1631015710000|2021-09-07 11:55:10|817.5||817.5||817.5||817.5||0
1631015720000|2021-09-07 11:55:20|817.4||817.4||817.5||817.4||0
1631015730000|2021-09-07 11:55:30|817.3|817.2|817.4|817|817.4|817.2|817.3|817|0
1631015740000|2021-09-07 11:55:40|817.3|816.9|817.2|816.9|817.3|816.9|817.2|816.9|0
1631015760000|2021-09-07 11:56:00||817||817||817||816.9|0
1631015820000|2021-09-07 11:57:00|817.1|816.9|817.1|816.9|817.2|816.9|817.1|816.9|0
1631015860000|2021-09-07 11:57:40|817|816.8|816.8|816.5|817|816.8|816.8|816.4|0
1631015870000|2021-09-07 11:57:50|816.9|816.6|816.7|816.4|816.9|816.6|816.7|816.4|0
1631015880000|2021-09-07 11:58:00|816.6|816.3|816.5|816.2|816.7|816.3|816.5|816.1|0
1631015890000|2021-09-07 11:58:10|816.4|816.3|816.4|816.1|816.5|816.3|816.4|816|0
1631015910000|2021-09-07 11:58:30||816||816||816||816|0
1631015940000|2021-09-07 11:59:00|816.3||816.3||816.4||816.3||0
1631015950000|2021-09-07 11:59:10|816.2|815.9|816.3|815.8|816.3|816.1|816|815.7|0
1631015980000|2021-09-07 11:59:40|816.2||816.2||816.2||816.2||0
1631016000000|2021-09-07 12:00:00|816.1|815.9|816.7|816.3|816.7|816.4|816.1|815.9|0
1631016010000|2021-09-07 12:00:10|816.6|816.4|816.6|816.3|816.6|816.4|816.6|816.3|0
1631016030000|2021-09-07 12:00:30|816.5|816.2|816.4|815.8|816.5|816.3|816.3|815.8|0
1631016040000|2021-09-07 12:00:40|816.3|816.1|816.2|815.8|816.3|816.1|816.1|815.7|0
1631016050000|2021-09-07 12:00:50|816.1|815.7|816.1|815.6|816.1|815.9|816|815.5|0
1631016060000|2021-09-07 12:01:00|816|815.7|816.1|815.9|816.1|815.9|816|815.6|0
1631016070000|2021-09-07 12:01:10|816|816|816.2|815.9|816.3|816.1|816|815.9|0
1631016080000|2021-09-07 12:01:20|816.1||816.2||816.2||816.1||0
1631016110000|2021-09-07 12:01:50|816.1|815.8|816.3|815.8|816.3|816|815.9|815.6|0
1631016140000|2021-09-07 12:02:20|816.1|815.9|816.3|816.1|816.3|816.1|816.1|815.9|0
1631016160000|2021-09-07 12:02:40|816.6|816.2|816.6|816.1|816.7|816.2|816.3|816.1|0
1631016190000|2021-09-07 12:03:10|816.5|816.2|816.8|816.5|817|816.6|816.5|816.2|0
1631016200000|2021-09-07 12:03:20||816.4||816.3||816.5||816.3|0
1631016210000|2021-09-07 12:03:30|816.7||816.7||816.7||816.7||0
1631016220000|2021-09-07 12:03:40|816.6|816.2|816.8|816.5|816.8|816.5|816.5|816.1|0
1631016230000|2021-09-07 12:03:50|816.9|816.6|817|816.6|817|816.7|816.7|816.5|0
1631016240000|2021-09-07 12:04:00|816.8|816.5|816.8|816.5|816.8|816.5|816.8|816.5|0
1631016260000|2021-09-07 12:04:20|817|816.6|817.2|816.6|817.2|816.8|816.8|816.6|0
1631016270000|2021-09-07 12:04:30|817|816.7|817|816.7|817|816.7|817|816.7|0
1631016280000|2021-09-07 12:04:40|817.2|816.8|817.2|816.7|817.2|816.8|817.2|816.7|0
1631016290000|2021-09-07 12:04:50|817|816.8|817|816.7|817|816.8|817|816.7|0
1631016300000|2021-09-07 12:05:00|816.9|816.5|817|816.6|817|816.9|816.7|816.5|0
1631016320000|2021-09-07 12:05:20|817.1|817|817.3|817|817.3|817.1|817|816.6|0
1631016350000|2021-09-07 12:05:50|817.2|817.1|817.2|817|817.2|817.1|817.2|817|0
1631016370000|2021-09-07 12:06:10|817.1|816.8|816.9|816.6|817.1|817|816.8|816.6|0
1631016380000|2021-09-07 12:06:20|816.8|816.7|816.7|816.5|816.9|816.7|816.7|816.5|0
1631016390000|2021-09-07 12:06:30|816.8||816.8||816.8||816.8||0
1631016410000|2021-09-07 12:06:50|816.7|816.4|816.6|816.1|816.7|816.4|816.6|816.1|0
1631016420000|2021-09-07 12:07:00|816.5|816|816.5|816|816.5|816|816.5|816|0
1631016430000|2021-09-07 12:07:10|816.4|815.9|815.6|815.5|816.4|815.9|815.6|815.5|0
1631016440000|2021-09-07 12:07:20||815.4||815.2||815.4||815.1|0
1631016450000|2021-09-07 12:07:30|815.5|815.3|815.5|815.3|815.5|815.3|815.4|815.2|0
1631016460000|2021-09-07 12:07:40|815.6|815.2|815.4|815.2|815.6|815.2|815.4|815.2|0
1631016470000|2021-09-07 12:07:50|815.3|815|815.4|815|815.4|815|815.3|815|0
1631016480000|2021-09-07 12:08:00|815.3|815.1|816|815.5|816|815.5|815.3|815.1|0
1631016500000|2021-09-07 12:08:20|815.9|815.6|816.4|816.1|816.5|816.1|815.8|815.6|0
1631016510000|2021-09-07 12:08:30|816.3|816|816.3|815.9|816.3|816|816.3|815.8|0
1631016520000|2021-09-07 12:08:40||815.8||815.8||815.8||815.8|0
1631016540000|2021-09-07 12:09:00|816.1|815.7|815.9|815.5|816.1|815.7|815.9|815.5|0
1631016550000|2021-09-07 12:09:10|816||816||816||816||0
1631016560000|2021-09-07 12:09:20|815.9||815.9||815.9||815.9||0
1631016580000|2021-09-07 12:09:40|815.8|815.3|815.8|815.3|815.8|815.3|815.6|815.3|0
1631016600000|2021-09-07 12:10:00|815.7||815.7||815.7||815.7||0
1631016620000|2021-09-07 12:10:20|815.8|815.4|816.1|815.8|816.3|815.9|815.8|815.4|0
1631016660000|2021-09-07 12:11:00||815.9||815.8||815.9||815.8|0
1631016670000|2021-09-07 12:11:10|816.2|816|816.3|815.9|816.5|816.1|816.1|815.8|0
1631016700000|2021-09-07 12:11:40||815.8||815.8||815.8||815.8|0
1631016710000|2021-09-07 12:11:50|816.2||816.1||816.2||816.1||0
1631016720000|2021-09-07 12:12:00|816|815.7|815.9|815.5|816|815.7|815.9|815.4|0
1631016730000|2021-09-07 12:12:10|815.8|815.6|815.7|815.5|815.8|815.6|815.7|815.4|0
1631016740000|2021-09-07 12:12:20|815.8|815.6|815.9|815.7|816.1|815.8|815.8|815.6|0
1631016760000|2021-09-07 12:12:40||815.8||815.7||815.8||815.7|0
1631016770000|2021-09-07 12:12:50||815.8||815.7||815.8||815.7|0
1631016780000|2021-09-07 12:13:00||815.6||815.6||815.6||815.6|0
1631016790000|2021-09-07 12:13:10||815.7||815.7||815.7||815.7|0
1631016800000|2021-09-07 12:13:20|815.8|815.6|815.7|815.3|815.8|815.6|815.7|815.3|0
1631016820000|2021-09-07 12:13:40|815.6|815.2|815.5|815.2|815.6|815.5|815.5|815.2|0
1631016880000|2021-09-07 12:14:40||815.3||815.3||815.3||815.3|0
1631016950000|2021-09-07 12:15:50|815.4||815.4||815.4||815.4||0
1631016960000|2021-09-07 12:16:00|815.3|815.2|815.3|815|815.3|815.2|815.3|815|0
1631016980000|2021-09-07 12:16:20|815.2|814.9|814.9|814.6|815.2|814.9|814.6|814.5|0
1631016990000|2021-09-07 12:16:30|814.8|814.5|814.7|814.5|814.8|814.5|814.6|814.5|0
1631017000000|2021-09-07 12:16:40|814.8|814.6|814.9|814.5|815.3|814.9|814.7|814.5|0
1631017010000|2021-09-07 12:16:50|815|814.6|815|814.6|815|814.6|815|814.6|0
1631017040000|2021-09-07 12:17:20||814.7||814.6||814.7||814.6|0
1631017070000|2021-09-07 12:17:50|814.9|814.5|815|814.6|815|814.6|814.9|814.5|0
1631017080000|2021-09-07 12:18:00|814.9||814.9||814.9||814.9||0
1631017120000|2021-09-07 12:18:40|815|814.7|815.1|814.7|815.3|815.1|815|814.7|0
1631017160000|2021-09-07 12:19:20|815|814.6|815|814.6|815|814.6|815|814.6|0
1631017180000|2021-09-07 12:19:40|814.9|814.5|814.9|814.7|814.9|814.7|814.9|814.5|0
1631017200000|2021-09-07 12:20:00|814.8|814.6|814.8|814.5|814.8|814.6|814.8|814.5|0
1631017210000|2021-09-07 12:20:10|814.9|814.6|814.9|814.6|814.9|814.6|814.9|814.6|0
1631017220000|2021-09-07 12:20:20||814.5||814.5||814.6||814.5|0
1631017240000|2021-09-07 12:20:40|815|814.6|815.3|815|815.6|815.1|815|814.6|0
1631017250000|2021-09-07 12:20:50|815.4|815.1|815.3|815.1|815.4|815.1|815.3|815.1|0
1631017260000|2021-09-07 12:21:00|815.4||815.4||815.4||815.4||0
1631017290000|2021-09-07 12:21:30|815.5|815.2|815.5|815.3|815.9|815.8|815.5|815.1|0
1631017300000|2021-09-07 12:21:40|815.6|815.4|816|815.6|816.1|815.6|815.6|815.3|0
1631017320000|2021-09-07 12:22:00|815.9|815.5|815.5|815.1|815.9|815.5|815.5|815.1|0
1631017330000|2021-09-07 12:22:10|815.6|815.2|816|815.9|816|815.9|815.6|815.2|0
1631017340000|2021-09-07 12:22:20|815.9|815.8|815.8|815.4|815.9|815.8|815.6|815.1|0
1631017350000|2021-09-07 12:22:30|815.6|815.3|815.4|815.1|815.6|815.3|815.3|815.1|0
1631017370000|2021-09-07 12:22:50|815.6|815.2|815.6|815.4|815.8|815.4|815.6|815.2|0
1631017410000|2021-09-07 12:23:30||815.5||815.4||815.5||815.4|0
1631017420000|2021-09-07 12:23:40|815.7|815.5|815.8|815.6|815.9|815.7|815.6|815.4|0
1631017440000|2021-09-07 12:24:00|815.9|815.7|816|815.7|816.3|815.9|815.9|815.7|0
1631017450000|2021-09-07 12:24:10|816.1|815.8|816.5|815.9|816.5|816.1|816.1|815.8|0
1631017460000|2021-09-07 12:24:20|816.4|816|816.4|816.1|816.4|816.1|816.4|816|0
1631017490000|2021-09-07 12:24:50|816.3|815.9|816.2|816.1|816.3|816.1|816.2|815.9|0
1631017500000|2021-09-07 12:25:00|816.4|816.2|816.3|816.1|816.4|816.2|816.3|816.1|0
1631017520000|2021-09-07 12:25:20|816.6|816.2|816.6|816.4|816.8|816.4|816.6|816.2|0
1631017530000|2021-09-07 12:25:30|816.5|816.2|816.5|816.2|816.5|816.4|816.4|816.2|0
1631017550000|2021-09-07 12:25:50|816.6|816.4|816.7|816.6|817|816.8|816.6|816.3|0
1631017560000|2021-09-07 12:26:00|816.6|816.4|816.6|816.3|816.6|816.4|816.6|816.3|0
1631017610000|2021-09-07 12:26:50||816.2||816.2||816.2||816.2|0
1631017620000|2021-09-07 12:27:00|816.5|816.3|817|816.7|817.2|816.8|816.5|816.3|0
1631017630000|2021-09-07 12:27:10|817.2|816.8|817.3|817|817.3|817|817.2|816.8|0
1631017680000|2021-09-07 12:28:00|817.2|816.8|817.1|816.6|817.2|816.8|817|816.6|0
1631017690000|2021-09-07 12:28:10|817||817||817||817||0
1631017700000|2021-09-07 12:28:20||816.7||816.7||816.8||816.7|0
1631017730000|2021-09-07 12:28:50|817.1|816.8|817.3|817|817.3|817.1|817.1|816.8|0
1631017750000|2021-09-07 12:29:10|817.2|816.9|817.2|817|817.3|817|817.1|816.9|0
1631017780000|2021-09-07 12:29:40|817.3||817.3||817.3||817.3||0
1631017790000|2021-09-07 12:29:50||817.1||817.1||817.1||817.1|0
1631017800000|2021-09-07 12:30:00||817||817||817||817|0
1631017830000|2021-09-07 12:30:30|817.2|816.9|817.1|816.9|817.2|817|817|816.9|0
1631017840000|2021-09-07 12:30:40|817|817|817.1|816.8|817.1|817|817|816.5|0
1631017850000|2021-09-07 12:30:50|817.2||817.1||817.2||817.1||0
1631017860000|2021-09-07 12:31:00|817.2||817.2||817.2||817.2||0
1631017880000|2021-09-07 12:31:20|817.3|816.9|817.8|817.3|817.9|817.5|817.3|816.9|0
1631017890000|2021-09-07 12:31:30|817.9|817.4|817.9|817.5|817.9|817.5|817.9|817.4|0
1631017900000|2021-09-07 12:31:40|818||817.8||818||817.8||0
1631017930000|2021-09-07 12:32:10|817.7|817.4|817.5|817.4|817.8|817.5|817.5|817.4|0
1631017940000|2021-09-07 12:32:20||817.2||817.2||817.3||817.1|0
1631017950000|2021-09-07 12:32:30|817.4|817.1|817.5|817.2|817.5|817.2|817.4|817.1|0
1631017970000|2021-09-07 12:32:50||817.1||817.1||817.2||817.1|0
1631017980000|2021-09-07 12:33:00||817.2||817.2||817.2||817.1|0
1631017990000|2021-09-07 12:33:10||817.3||817.4||817.4||817.3|0
1631018000000|2021-09-07 12:33:20||817.3||817.3||817.3||817.3|0
1631018030000|2021-09-07 12:33:50|817.6|817.4|817.8|817.5|818|817.6|817.6|817.4|0
1631018040000|2021-09-07 12:34:00|817.7||817.8||817.8||817.6||0
1631018050000|2021-09-07 12:34:10|818|817.9|817.8|817.6|818|817.9|817.7|817.5|0
1631018060000|2021-09-07 12:34:20||817.5||817.5||817.5||817.5|0
1631018070000|2021-09-07 12:34:30||817.6||817.5||817.6||817.5|0
1631018090000|2021-09-07 12:34:50|817.9|817.6|817.8|817.5|818|817.8|817.8|817.5|0
1631018110000|2021-09-07 12:35:10|817.7||817.6||817.7||817.6||0
1631018120000|2021-09-07 12:35:20|817.8|817.6|817.8|817.6|817.8|817.6|817.8|817.5|0
1631018130000|2021-09-07 12:35:30|817.9|817.7|817.9|817.6|817.9|817.7|817.9|817.5|0
1631018140000|2021-09-07 12:35:40|818|817.7|817.9|817.6|818|817.7|817.9|817.5|0
1631018150000|2021-09-07 12:35:50|818|817.7|818.3|817.9|818.5|818.2|817.9|817.7|0
1631018160000|2021-09-07 12:36:00|818.2|817.8|818.4|818.1|818.5|818.2|818.1|817.8|0
1631018190000|2021-09-07 12:36:30|818.3|818|818.2|818|818.5|818.1|818.2|818|0
1631018200000|2021-09-07 12:36:40|818.1|817.8|818.1|817.9|818.1|817.9|818.1|817.8|0
1631018220000|2021-09-07 12:37:00|818|817.8|817.7|817.4|818.1|817.9|817.7|817.3|0
1631018230000|2021-09-07 12:37:10|817.6|817.3|817.6|817.5|817.7|817.5|817.6|817.3|0
1631018240000|2021-09-07 12:37:20|817.7|817.4|817.7|817.3|817.7|817.4|817.7|817.3|0
1631018260000|2021-09-07 12:37:40|817.6|817.5|817.6|817.3|817.6|817.5|817.6|817.3|0
1631018270000|2021-09-07 12:37:50|817.5|817.2|817.6|817|817.6|817.2|817.3|816.9|0
1631018280000|2021-09-07 12:38:00|817.5|816.9|817.5|817|817.6|817|817|816.6|0
1631018290000|2021-09-07 12:38:10|817.3|816.9|817.3|816.8|817.3|816.9|817.3|816.8|0
1631018330000|2021-09-07 12:38:50||816.9||816.9||816.9||816.9|0
1631018340000|2021-09-07 12:39:00|817.2||817.2||817.2||817.2||0
1631018350000|2021-09-07 12:39:10|817.3|817|818|817.5|818.1|817.5|817.2|817|0
1631018400000|2021-09-07 12:40:00|817.9||817.9||817.9||817.9||0
1631018420000|2021-09-07 12:40:20|818|817.9|817.9|817.5|818.2|817.9|817.9|817.5|0
1631018430000|2021-09-07 12:40:30|818|817.9|818.1|817.9|818.2|817.9|817.9|817.5|0
1631018440000|2021-09-07 12:40:40|818.4|818|818.4|818|818.5|818.1|818.4|818|0
1631018450000|2021-09-07 12:40:50|818.3|817.9|818.2|817.8|818.5|818|818.2|817.8|0
1631018460000|2021-09-07 12:41:00|818.1|817.7|818.1|817.7|818.2|817.7|818.1|817.6|0
1631018470000|2021-09-07 12:41:10||817.6||817.6||817.6||817.6|0
1631018480000|2021-09-07 12:41:20|818|817.7|818|817.6|818|817.7|818|817.6|0
1631018490000|2021-09-07 12:41:30|817.9|817.4|817.7|817.4|817.9|817.4|817.5|817.1|0
1631018500000|2021-09-07 12:41:40|817.8|817.5|817.8|817.4|817.8|817.6|817.8|817.4|0
1631018510000|2021-09-07 12:41:50|817.7|817.3|817.5|817|817.7|817.3|817.5|817|0
1631018530000|2021-09-07 12:42:10|817.4|816.9|817.5|817|817.5|817|817.3|816.9|0
1631018550000|2021-09-07 12:42:30|817.4|816.9|817.4|817|817.4|817|817.4|816.9|0
1631018560000|2021-09-07 12:42:40|817.5||817.5||817.5||817.5||0
1631018570000|2021-09-07 12:42:50|817.4||817.4||817.4||817.4||0
1631018580000|2021-09-07 12:43:00|817.3|816.9|817.5|817.2|817.5|817.2|817.2|816.9|0
1631018590000|2021-09-07 12:43:10||817.1||817.2||817.2||817.1|0
1631018600000|2021-09-07 12:43:20|817.4|817.1|817.4|817|817.5|817.1|817.4|817|0
1631018610000|2021-09-07 12:43:30|817.5|816.9|817.4|816.9|817.5|816.9|817.4|816.9|0
1631018620000|2021-09-07 12:43:40|817.3||817.4||817.4||817.3||0
1631018630000|2021-09-07 12:43:50|817.3|817|817.3|817|817.3|817|817.3|817|0
1631018640000|2021-09-07 12:44:00|817.2|816.9|817.2|816.9|817.3|817|817.2|816.9|0
1631018650000|2021-09-07 12:44:10|817.1|816.8|817.2|816.7|817.2|816.8|817.1|816.7|0
1631018660000|2021-09-07 12:44:20|817.1|816.8|817.1|816.7|817.2|816.8|817.1|816.7|0
1631018680000|2021-09-07 12:44:40||816.8||816.7||816.9||816.7|0
1631018690000|2021-09-07 12:44:50||816.8||816.8||816.8||816.8|0
1631018700000|2021-09-07 12:45:00||816.9||816.8||816.9||816.8|0
1631018730000|2021-09-07 12:45:30|817|816.9|817.1|816.8|817.1|816.9|816.9|816.8|0
1631018750000|2021-09-07 12:45:50|817.2|816.9|817.4|817|817.5|817.2|817.2|816.9|0
1631018760000|2021-09-07 12:46:00|817.3|816.9|817.3|816.9|817.4|816.9|817.3|816.9|0
1631018770000|2021-09-07 12:46:10|817.2|816.8|817.2|816.8|817.2|816.8|817.2|816.7|0
1631018780000|2021-09-07 12:46:20||817||817||817||817|0
1631018810000|2021-09-07 12:46:50|817.1|816.8|817|816.6|817.1|816.8|817|816.5|0
1631018830000|2021-09-07 12:47:10|816.9|816.7|817.1|816.7|817.1|816.9|816.9|816.7|0
1631018840000|2021-09-07 12:47:20||816.8||816.8||816.8||816.8|0
1631018850000|2021-09-07 12:47:30|817|816.7|816.8|816.5|817|816.7|816.8|816.5|0
1631018860000|2021-09-07 12:47:40|816.5|816.4|816.8|816.5|816.8|816.5|816.5|816.2|0
1631018870000|2021-09-07 12:47:50||816.4||816.4||816.4||816.4|0
1631018880000|2021-09-07 12:48:00|816.7|816.3|816.6|816.3|816.8|816.5|816.5|816.1|0
1631018890000|2021-09-07 12:48:10||816.2||816.2||816.2||816.2|0
1631018900000|2021-09-07 12:48:20|816.5|816.1|816.5|816.3|816.5|816.3|816.5|816|0
1631018920000|2021-09-07 12:48:40|816.4||816.5||816.5||816.4||0
1631018930000|2021-09-07 12:48:50|816.6|816.4|816.8|816.4|817.1|816.6|816.6|816.3|0
1631018940000|2021-09-07 12:49:00|816.7|816.6|816.8|816.6|817|816.7|816.7|816.6|0
1631018960000|2021-09-07 12:49:20|817|816.7|817.5|816.9|817.5|816.9|817|816.7|0
1631018970000|2021-09-07 12:49:30|817.3|816.8|817.1|816.9|817.3|816.9|817.1|816.8|0
1631018990000|2021-09-07 12:49:50|817|816.7|816.9|816.4|817.1|816.7|816.9|816.4|0
1631019000000|2021-09-07 12:50:00|816.8|816.3|816.5|816.2|816.8|816.3|816.5|816|0
1631019020000|2021-09-07 12:50:20||816.3||816.3||816.4||816.3|0
1631019030000|2021-09-07 12:50:30|816.6|816.4|816.6|816.3|816.6|816.5|816.6|816.3|0
1631019060000|2021-09-07 12:51:00|816.5|816.4|816.5|816.1|816.6|816.4|816.5|816.1|0
1631019070000|2021-09-07 12:51:10|816.4|816|816.3|815.9|816.4|816|816|815.5|0
1631019090000|2021-09-07 12:51:30|816.2|815.8|816.2|815.8|816.2|815.8|816.2|815.8|0
1631019100000|2021-09-07 12:51:40|816.3|815.9|816.2|815.8|816.3|815.9|816.2|815.8|0
1631019120000|2021-09-07 12:52:00|816.1|815.7|816.3|815.9|816.3|815.9|815.9|815.6|0
1631019150000|2021-09-07 12:52:30|816.4|816.1|816.6|816.3|816.6|816.4|816.4|816.1|0
1631019170000|2021-09-07 12:52:50|816.9|816.4|816.8|816.3|817|816.6|816.8|816.3|0
1631019180000|2021-09-07 12:53:00||816.4||816.4||816.4||816.4|0
1631019190000|2021-09-07 12:53:10|816.7|816.3|816.7|816.3|816.7|816.3|816.7|816.3|0
1631019200000|2021-09-07 12:53:20||816.4||816.5||816.5||816.4|0
1631019210000|2021-09-07 12:53:30||816.4||816.3||816.4||816.3|0
1631019230000|2021-09-07 12:53:50|816.6||816.6||816.6||816.6||0
1631019260000|2021-09-07 12:54:20|816.5||816.6||816.6||816.5||0
1631019280000|2021-09-07 12:54:40|816.7|816.4|817|816.7|817|816.7|816.6|816.4|0
1631019290000|2021-09-07 12:54:50||816.5||816.7||816.7||816.5|0
1631019300000|2021-09-07 12:55:00|816.8|816.5|816.8|816.5|816.8|816.5|816.8|816.5|0
1631019320000|2021-09-07 12:55:20||816.4||816.4||816.4||816.4|0
1631019350000|2021-09-07 12:55:50||816.3||816.3||816.3||816.3|0
1631019360000|2021-09-07 12:56:00|816.7||816.6||816.7||816.6||0
1631019400000|2021-09-07 12:56:40||816.4||816.3||816.4||816.3|0
1631019410000|2021-09-07 12:56:50|816.7|816.4|816.7|816.4|816.7|816.5|816.7|816.4|0
1631019420000|2021-09-07 12:57:00|816.6|816.3|816.7|816.3|816.7|816.3|816.6|816.3|0
1631019430000|2021-09-07 12:57:10|816.6||816.6||816.6||816.6||0
1631019450000|2021-09-07 12:57:30|816.7|816.4|816.8|816.6|816.8|816.6|816.6|816.4|0
1631019460000|2021-09-07 12:57:40|816.7|816.5|816.7|816.6|816.7|816.6|816.7|816.5|0
1631019470000|2021-09-07 12:57:50|816.8|816.7|817.2|816.7|817.3|816.9|816.8|816.7|0
1631019480000|2021-09-07 12:58:00|817.1|816.6|817|816.6|817.1|816.6|817|816.6|0
1631019490000|2021-09-07 12:58:10|817.1|816.7|817.1|816.7|817.1|816.7|817.1|816.7|0
1631019530000|2021-09-07 12:58:50|817||817||817||817||0
1631019560000|2021-09-07 12:59:20|816.9|816.6|816.7|816.6|816.9|816.6|816.7|816.4|0
1631019570000|2021-09-07 12:59:30|816.6|816.5|816.6|816.3|816.6|816.5|816.6|816.3|0
1631019620000|2021-09-07 13:00:20|816.5||816.5||816.5||816.5||0
1631019660000|2021-09-07 13:01:00|816.4|816.2|816.2|815.7|816.4|816.3|816.2|815.7|0
1631019670000|2021-09-07 13:01:10|816.1|815.8|816.1|815.9|816.1|815.9|816.1|815.8|0
1631019680000|2021-09-07 13:01:20|816.2|815.8|816.1|815.9|816.2|815.9|816.1|815.8|0
1631019690000|2021-09-07 13:01:30||815.8||815.8||815.8||815.8|0
1631019730000|2021-09-07 13:02:10||815.9||815.9||815.9||815.9|0
1631019740000|2021-09-07 13:02:20|816|815.8|816.1|815.8|816.1|815.9|816|815.7|0
1631019750000|2021-09-07 13:02:30||815.7||815.7||815.7||815.7|0
1631019770000|2021-09-07 13:02:50||815.8||815.7||815.8||815.7|0
1631019780000|2021-09-07 13:03:00||815.6||815.9||815.9||815.6|0
1631019790000|2021-09-07 13:03:10||815.8||815.9||815.9||815.8|0
1631019830000|2021-09-07 13:03:50|816.2|815.8|816.2|815.7|816.2|815.8|815.9|815.6|0
1631019840000|2021-09-07 13:04:00||815.8||815.8||815.8||815.8|0
1631019850000|2021-09-07 13:04:10|816.1|815.7|816|815.7|816.2|815.7|816|815.7|0
1631019860000|2021-09-07 13:04:20|815.9|815.6|816|815.7|816|815.7|815.9|815.6|0
1631019870000|2021-09-07 13:04:30|815.9|815.6|815.8|815.3|816|815.6|815.7|815.3|0
1631019880000|2021-09-07 13:04:40|815.7|815.2|815.4|815.1|815.7|815.2|815.2|815|0
1631019900000|2021-09-07 13:05:00|815.3||815.2||815.3||815.2||0
1631019930000|2021-09-07 13:05:30|815.1|815|815.1|815|815.2|815|815.1|815|0
1631019950000|2021-09-07 13:05:50|815|814.8|815|814.6|815.1|814.8|814.9|814.5|0
1631019960000|2021-09-07 13:06:00||814.7||814.7||814.8||814.7|0
1631019980000|2021-09-07 13:06:20|815.1|814.9|815.2|814.9|815.2|815.1|815.1|814.9|0
1631020010000|2021-09-07 13:06:50||815||815||815.1||814.9|0
1631020020000|2021-09-07 13:07:00|815.4|815.1|815|814.6|815.5|815.1|814.9|814.6|0
1631020040000|2021-09-07 13:07:20|814.9|814.7|814.9|814.6|814.9|814.7|814.9|814.6|0
1631020060000|2021-09-07 13:07:40|815|814.7|814.9|814.6|815|814.7|814.9|814.6|0
1631020070000|2021-09-07 13:07:50|815|814.7|815.6|815.1|815.6|815.2|815|814.7|0
1631020080000|2021-09-07 13:08:00|815.7||815.6||815.8||815.6||0
1631020090000|2021-09-07 13:08:10|815.5||815.5||815.5||815.5||0
1631020110000|2021-09-07 13:08:30|815.6|815.2|815.5|815.3|815.6|815.4|815.5|815.2|0
1631020120000|2021-09-07 13:08:40|815.2|815.2|815.2|814.9|815.2|815.2|815.2|814.9|0
1631020130000|2021-09-07 13:08:50||815.1||815.1||815.1||815.1|0
1631020140000|2021-09-07 13:09:00|815.1|815|814.8|814.6|815.1|815|814.8|814.6|0
1631020150000|2021-09-07 13:09:10|815|814.7|815|814.7|815|814.8|815|814.7|0
1631020160000|2021-09-07 13:09:20||814.6||814.6||814.6||814.6|0
1631020170000|2021-09-07 13:09:30||814.7||814.6||814.7||814.6|0
1631020180000|2021-09-07 13:09:40||814.7||814.7||814.7||814.7|0
1631020200000|2021-09-07 13:10:00|815.1|814.6|815.1|814.8|815.3|814.9|815|814.6|0
1631020240000|2021-09-07 13:10:40||814.9||815||815||814.9|0
1631020260000|2021-09-07 13:11:00|815.2|815.1|815.2|815|815.5|815.2|815.1|815|0
1631020280000|2021-09-07 13:11:20|815.1||815.2||815.2||815.1||0
1631020330000|2021-09-07 13:12:10||815.1||815||815.1||815|0
1631020340000|2021-09-07 13:12:20|815.1||815.1||815.1||815.1||0
1631020350000|2021-09-07 13:12:30|815.2||815.2||815.2||815.2||0
1631020370000|2021-09-07 13:12:50|815.1|814.8|814.7|814.5|815.1|814.8|814.6|814.5|0
1631020390000|2021-09-07 13:13:10|814.6||814.6||814.6||814.6||0
1631020400000|2021-09-07 13:13:20|814.7|814.6|814.9|814.8|814.9|814.8|814.7|814.6|0
1631020410000|2021-09-07 13:13:30|815|814.9|815.2|814.8|815.2|815|815|814.7|0
1631020420000|2021-09-07 13:13:40|815.1|814.7|815|814.8|815.1|814.8|815|814.6|0
1631020440000|2021-09-07 13:14:00|815.1|814.7|815.1|814.8|815.1|814.8|815.1|814.7|0
1631020450000|2021-09-07 13:14:10||814.7||814.7||814.7||814.7|0
1631020470000|2021-09-07 13:14:30|815.2|815.1|815.6|815.3|815.8|815.3|814.9|814.6|0
1631020480000|2021-09-07 13:14:40||815.4||815.3||815.4||815.3|0
1631020490000|2021-09-07 13:14:50||815.2||815.2||815.2||815.2|0
1631020510000|2021-09-07 13:15:10||815.4||815.4||815.4||815.4|0
1631020520000|2021-09-07 13:15:20|815.5|815.5|815.6|815.4|815.7|815.5|815.5|815.4|0
1631020530000|2021-09-07 13:15:30||815.5||815.4||815.5||815.4|0
1631020550000|2021-09-07 13:15:50|815.7|815.5|815.9|815.6|815.9|815.7|815.7|815.4|0
1631020600000|2021-09-07 13:16:40||815.7||815.8||815.8||815.7|0
1631020610000|2021-09-07 13:16:50|815.8|815.7|815.4|815.3|815.9|815.7|815.4|815|0
1631020620000|2021-09-07 13:17:00|815.6|815.4|815.7|815.3|815.8|815.6|815.6|815.3|0
1631020630000|2021-09-07 13:17:10|815.8|815.5|815.9|815.6|815.9|815.8|815.8|815.5|0
1631020640000|2021-09-07 13:17:20|816|815.7|816.3|815.9|816.4|815.9|816|815.7|0
1631020650000|2021-09-07 13:17:30|816.2|816|816.2|815.9|816.2|816|816.2|815.9|0
1631020660000|2021-09-07 13:17:40|816.1|815.8|816|815.7|816.1|815.8|815.9|815.7|0
1631020670000|2021-09-07 13:17:50|816.1|815.8|815.9|815.7|816.1|815.8|815.9|815.7|0
1631020680000|2021-09-07 13:18:00|815.8||815.9||815.9||815.8||0
1631020710000|2021-09-07 13:18:30|815.8|815.6|815.8|815.5|815.9|815.6|815.8|815.5|0
1631020750000|2021-09-07 13:19:10||815.6||815.5||815.6||815.5|0
1631020790000|2021-09-07 13:19:50||815.6||815.6||815.6||815.6|0
1631020800000|2021-09-07 13:20:00||815.5||815.5||815.5||815.5|0
1631020810000|2021-09-07 13:20:10|815.9|815.8|815.8|815.5|815.9|815.8|815.8|815.5|0
1631020820000|2021-09-07 13:20:20|815.7|815.4|815.6|815.3|815.7|815.4|815.4|815.3|0
1631020830000|2021-09-07 13:20:30|815.5|815.2|815.5|815.2|815.6|815.2|815.4|815.2|0
1631020850000|2021-09-07 13:20:50|815.4|815.3|815.6|815.2|815.6|815.5|815.4|815.2|0
1631020860000|2021-09-07 13:21:00|815.5||815.5||815.5||815.5||0
1631020890000|2021-09-07 13:21:30|815.4|815.1|815|814.7|815.4|815.1|815|814.7|0
1631020900000|2021-09-07 13:21:40|815.1||815||815.1||815||0
1631020940000|2021-09-07 13:22:20|814.9|814.8|814.9|814.6|815|814.8|814.9|814.6|0
1631020950000|2021-09-07 13:22:30|815|814.7|815.5|815.1|815.7|815.2|815|814.7|0
1631021000000|2021-09-07 13:23:20||815.2||815.2||815.2||815.2|0
1631021020000|2021-09-07 13:23:40|815.6|815.3|815.7|815.3|815.7|815.6|815.6|815.3|0
1631021040000|2021-09-07 13:24:00|815.6|815.2|815.2|814.9|815.6|815.2|815.2|814.9|0
1631021050000|2021-09-07 13:24:10||814.8||814.8||814.8||814.8|0
1631021060000|2021-09-07 13:24:20||815.1||815.1||815.1||815.1|0
1631021070000|2021-09-07 13:24:30|815.3||815.3||815.3||815.3||0
1631021090000|2021-09-07 13:24:50|815.5|815.2|815.7|815.4|815.7|815.5|815.5|815.2|0
1631021110000|2021-09-07 13:25:10|815.9|815.5|816|815.6|816.1|815.7|815.9|815.5|0
1631021120000|2021-09-07 13:25:20|816.1|815.8|815.9|815.5|816.2|815.8|815.8|815.5|0
1631021130000|2021-09-07 13:25:30||815.4||815.4||815.4||815.3|0
1631021140000|2021-09-07 13:25:40|815.8||815.8||815.8||815.8||0
1631021150000|2021-09-07 13:25:50|815.7||815.7||815.8||815.7||0
1631021160000|2021-09-07 13:26:00||815.5||815.4||815.5||815.4|0
1631021180000|2021-09-07 13:26:20|815.8|815.5|816|815.7|816.3|816|815.8|815.5|0
1631021200000|2021-09-07 13:26:40|815.9||815.9||815.9||815.9||0
1631021210000|2021-09-07 13:26:50|815.8|815.6|815.7|815.6|815.9|815.6|815.7|815.4|0
1631021220000|2021-09-07 13:27:00|815.9|815.7|816.5|816.2|816.6|816.2|815.9|815.7|0
1631021230000|2021-09-07 13:27:10|816.4|816.1|816.4|816.2|816.4|816.2|816.3|816.1|0
1631021240000|2021-09-07 13:27:20|816.5|816.3|816.5|816.3|816.5|816.3|816.4|816.3|0
1631021260000|2021-09-07 13:27:40|816.6|816.4|817.9|817.4|818|817.5|816.6|816.4|0
1631021270000|2021-09-07 13:27:50|817.8|817.3|817.9|817.6|817.9|817.7|817.5|817.1|0
1631021280000|2021-09-07 13:28:00|817.8|817.5|817.9|817.6|817.9|817.7|817.8|817.5|0
1631021290000|2021-09-07 13:28:10|817.8|817.5|817.7|817.5|817.9|817.6|817.5|817.1|0
1631021310000|2021-09-07 13:28:30|817.6|817.6|817.8|817.5|818.1|817.6|817.6|817.5|0
1631021320000|2021-09-07 13:28:40|817.9|817.4|817.8|817.3|817.9|817.4|817.7|817.3|0
1631021330000|2021-09-07 13:28:50|817.9|817.4|817.8|817.4|817.9|817.4|817.8|817.4|0
1631021340000|2021-09-07 13:29:00|817.7||817.7||817.7||817.7||0
1631021360000|2021-09-07 13:29:20|817.6|817.2|817.6|817.3|817.6|817.3|817.5|817.1|0
1631021370000|2021-09-07 13:29:30||817.4||817.3||817.4||817.3|0
1631021390000|2021-09-07 13:29:50|817.5||817.6||817.6||817.5||0
1631021400000|2021-09-07 13:30:00|817.4|817.2|817.1|816.9|817.4|817.2|817.1|816.9|0
1631021410000|2021-09-07 13:30:10|817.2|817|817.2|816.9|817.3|817.2|817|816.9|0
1631021420000|2021-09-07 13:30:20|817.3|817|818|817.6|818|817.6|817.3|817|0
1631021430000|2021-09-07 13:30:30||817.5||817.7||817.7||817.5|0
1631021440000|2021-09-07 13:30:40|817.9|817.6|817.8|817.6|817.9|817.6|817.8|817.3|0
1631021460000|2021-09-07 13:31:00|817.7|817.4|817.3|816.9|817.8|817.4|817.3|816.9|0
1631021470000|2021-09-07 13:31:10|817.2|817|817.3|817.1|817.3|817.1|817|817|0
1631021480000|2021-09-07 13:31:20||817||816.9||817.1||816.9|0
1631021500000|2021-09-07 13:31:40|817.4|817|817.9|817.3|818.1|817.7|817.3|817|0
1631021510000|2021-09-07 13:31:50|817.8||817.8||817.8||817.8||0
1631021520000|2021-09-07 13:32:00|818|817.4|818.1|817.6|818.2|817.7|818|817.4|0
1631021530000|2021-09-07 13:32:10|818|817.5|818|817.5|818|817.5|818|817.5|0
1631021540000|2021-09-07 13:32:20|817.9|817.4|817.9|817.5|817.9|817.5|817.9|817.4|0
1631021550000|2021-09-07 13:32:30|817.8|817.4|817.9|817.6|817.9|817.6|817.8|817.3|0
1631021560000|2021-09-07 13:32:40||817.5||817.5||817.5||817.4|0
1631021570000|2021-09-07 13:32:50|817.8||817.9||817.9||817.8||0
1631021580000|2021-09-07 13:33:00|817.8||817.9||817.9||817.8||0
1631021590000|2021-09-07 13:33:10|817.8|817.4|818.3|817.9|818.3|818|817.5|817.2|0
1631021600000|2021-09-07 13:33:20|818.5|818|818.6|818.2|818.8|818.4|818.5|818|0
1631021610000|2021-09-07 13:33:30||818.3||818.3||818.3||818.3|0
1631021630000|2021-09-07 13:33:50|818.5|818.2|818.1|817.6|818.5|818.2|818.1|817.5|0
1631021640000|2021-09-07 13:34:00|818|817.7|818.1|817.6|818.1|817.7|818|817.6|0
1631021650000|2021-09-07 13:34:10|818||818||818||818||0
1631021660000|2021-09-07 13:34:20|817.9|817.5|817.8|817.3|818|817.5|817.8|817.1|0
1631021670000|2021-09-07 13:34:30|817.7|817.2|817.6|817.2|817.7|817.2|817.5|817|0
1631021680000|2021-09-07 13:34:40|817.7||817.7||817.7||817.7||0
1631021690000|2021-09-07 13:34:50|817.6|817.3|817.6|817.1|817.7|817.3|817.2|817|0
1631021700000|2021-09-07 13:35:00|817.5|817|817.5|817|817.5|817|817.5|817|0
1631021710000|2021-09-07 13:35:10|817.4|817.2|817.5|817.2|817.5|817.2|817.4|817.2|0
1631021720000|2021-09-07 13:35:20|817.6|817.3|817.7|817.4|817.7|817.5|817.6|817.2|0
1631021730000|2021-09-07 13:35:30|817.6||817.6||817.6||817.6||0
1631021740000|2021-09-07 13:35:40|817.7|817.5|817.9|817.3|818.2|817.7|817.7|817.3|0
1631021750000|2021-09-07 13:35:50|817.8||817.9||817.9||817.8||0
1631021770000|2021-09-07 13:36:10|817.7|817.4|818|817.6|818|817.7|817.7|817.4|0
1631021780000|2021-09-07 13:36:20|818.1|817.7|818.4|817.9|818.5|818|818.1|817.7|0
1631021790000|2021-09-07 13:36:30|818.3|817.8|818.1|817.6|818.3|817.8|818|817.6|0
1631021800000|2021-09-07 13:36:40|818.2|817.7|818.3|817.8|818.4|817.9|818.2|817.7|0
1631021810000|2021-09-07 13:36:50||817.7||817.7||817.7||817.7|0
1631021820000|2021-09-07 13:37:00|818.2|817.8|819|818.5|819|818.5|818|817.8|0
1631021830000|2021-09-07 13:37:10|818.9|818.4|818.9|818.3|818.9|818.4|818.9|818.3|0
1631021840000|2021-09-07 13:37:20|819|818.4|819.5|819|819.6|819.2|818.9|818.4|0
1631021850000|2021-09-07 13:37:30|819.4|819.1|819|818.9|819.5|819.1|819|818.9|0
1631021870000|2021-09-07 13:37:50||818.7||818.7||818.7||818.7|0
1631021880000|2021-09-07 13:38:00|818.9|818.5|818.4|817.8|818.9|818.5|818.4|817.7|0
1631021890000|2021-09-07 13:38:10|818.5|817.9|819.5|819|819.5|819|818.5|817.9|0
1631021900000|2021-09-07 13:38:20|819.6|819.1|819.2|818.9|819.7|819.1|819.2|818.9|0
1631021910000|2021-09-07 13:38:30|819.3|819|819.6|819.2|819.7|819.2|819.3|818.9|0
1631021920000|2021-09-07 13:38:40|819.8|819.3|820.5|820|820.8|820.3|819.8|819.3|0
1631021930000|2021-09-07 13:38:50|820.7|820.1|820.8|820.5|821|820.9|820.7|820.1|0
1631021940000|2021-09-07 13:39:00|820.7|820.4|820.7|820.3|820.7|820.4|820.5|820.1|0
1631021950000|2021-09-07 13:39:10|820.6|820.1|820.5|820.1|820.6|820.1|820.3|820.1|0
1631021960000|2021-09-07 13:39:20|820.4|820|820.1|819.6|820.5|820|820|819.6|0
1631021970000|2021-09-07 13:39:30||819.7||819.8||819.8||819.7|0
1631021980000|2021-09-07 13:39:40||819.7||819.7||819.7||819.7|0
1631022030000|2021-09-07 13:40:30|820|819.8|820|819.7|820|819.8|819.9|819.7|0
1631022040000|2021-09-07 13:40:40||819.8||819.7||819.8||819.7|0
1631022050000|2021-09-07 13:40:50|819.9|819.6|820.4|820.1|821|820.2|819.8|819.3|0
1631022060000|2021-09-07 13:41:00|820.6|820.2|820.7|820.3|821|820.3|820.6|820.2|0
1631022070000|2021-09-07 13:41:10|820.9|820.4|821.4|820.9|821.6|820.9|820.9|820.4|0
1631022080000|2021-09-07 13:41:20|821.3|821|821.2|820.9|821.6|821|821.2|820.9|0
1631022090000|2021-09-07 13:41:30|821.1|821|821.1|820.9|821.2|821|821|820.9|0
1631022100000|2021-09-07 13:41:40|821|820.7|821|820.7|821.1|820.7|820.8|820.6|0
1631022110000|2021-09-07 13:41:50|820.9|820.6|820.7|820.4|820.9|820.6|820.7|820.4|0
1631022120000|2021-09-07 13:42:00|820.6|820.6|820.7|820.3|820.7|820.6|820.5|820.2|0
1631022130000|2021-09-07 13:42:10|820.8|820.4|821|820.6|821|820.9|820.8|820.4|0
1631022140000|2021-09-07 13:42:20|820.9|820.7|821.1|820.9|821.1|820.9|820.9|820.7|0
1631022150000|2021-09-07 13:42:30|821|820.7|821.1|820.7|821.1|820.7|820.9|820.6|0
1631022160000|2021-09-07 13:42:40|821|820.6|821|820.6|821|820.6|820.8|820.6|0
1631022170000|2021-09-07 13:42:50|820.9||820.8||820.9||820.8||0
1631022180000|2021-09-07 13:43:00|820.7|820.4|820.7|820.2|820.7|820.4|820.5|820.2|0
1631022190000|2021-09-07 13:43:10||820.3||820.3||820.3||820.3|0
1631022200000|2021-09-07 13:43:20|820|819.9|819.9|819.5|820|819.9|819.7|819.3|0
1631022210000|2021-09-07 13:43:30||819.4||819.4||819.4||819.4|0
1631022220000|2021-09-07 13:43:40||819.5||819.5||819.5||819.5|0
1631022230000|2021-09-07 13:43:50|819.8|819.6|819.8|819.6|819.8|819.7|819.5|819.3|0
1631022240000|2021-09-07 13:44:00|819.9|819.7|820|819.5|820|819.9|819.9|819.5|0
1631022250000|2021-09-07 13:44:10||819.6||819.6||819.6||819.6|0
1631022260000|2021-09-07 13:44:20||819.7||819.7||819.7||819.7|0
1631022290000|2021-09-07 13:44:50|819.9||820||820||819.9||0
1631022300000|2021-09-07 13:45:00|819.9|819.6|819.7|819.3|819.9|819.6|819.7|819.3|0
1631022310000|2021-09-07 13:45:10|819.6||819.7||819.7||819.6||0
1631022320000|2021-09-07 13:45:20|819.5|819.1|819.4|819.1|819.7|819.1|819.4|819.1|0
1631022330000|2021-09-07 13:45:30|819.5|819.2|819.4|819.1|819.5|819.2|819.4|819.1|0
1631022340000|2021-09-07 13:45:40|819.6|819.2|820|819.6|820|819.7|819.6|819.2|0
1631022350000|2021-09-07 13:45:50|819.9|819.4|819.8|819.4|820|819.5|819.7|819.4|0
1631022360000|2021-09-07 13:46:00|819.7|819.3|819.7|819.4|819.9|819.4|819.6|819.1|0
1631022370000|2021-09-07 13:46:10||819.3||819.4||819.4||819.3|0
1631022380000|2021-09-07 13:46:20||819.3||819.3||819.3||819.3|0
1631022390000|2021-09-07 13:46:30|819.8|819.4|820.9|820.3|821|820.5|819.8|819.4|0
1631022400000|2021-09-07 13:46:40||820.4||820.4||820.4||820.3|0
1631022410000|2021-09-07 13:46:50|820.8|820.3|821.1|820.6|821.1|820.7|820.7|820.3|0
1631022420000|2021-09-07 13:47:00|821|820.5|820.8|820.4|821|820.8|820.7|820.3|0
1631022430000|2021-09-07 13:47:10|820.7|820.3|821|820.6|821|820.7|820.6|820.3|0
1631022440000|2021-09-07 13:47:20|820.9|820.4|821.5|820.9|821.5|820.9|820.7|820.3|0
1631022450000|2021-09-07 13:47:30|821.7|821|821.9|821.5|821.9|821.5|821.5|821|0
1631022460000|2021-09-07 13:47:40|822|821.7|822|821.7|822.1|821.8|822|821.7|0
1631022480000|2021-09-07 13:48:00|822.1|821.8|822.2|821.8|822.5|822|822.1|821.7|0
1631022490000|2021-09-07 13:48:10|822.1|821.7|821.8|821.5|822.1|821.8|821.8|821.5|0
1631022500000|2021-09-07 13:48:20|821.9||821.8||821.9||821.8||0
1631022510000|2021-09-07 13:48:30|821.7|821.6|821.6|821.3|821.7|821.6|821.5|821.3|0
1631022520000|2021-09-07 13:48:40|821.5|821.2|821.8|821.4|821.8|821.4|821.3|821|0
1631022530000|2021-09-07 13:48:50|821.7|821.3|821.7|821.3|821.7|821.3|821.7|821.3|0
1631022540000|2021-09-07 13:49:00|821.8|821.4|821.6|821.3|821.8|821.4|821.6|821.3|0
1631022550000|2021-09-07 13:49:10|821.5|821.2|821.5|821.2|821.5|821.2|821.4|821.2|0
1631022560000|2021-09-07 13:49:20|821.4|821.3|821.3|821|821.4|821.3|821.3|821|0
1631022570000|2021-09-07 13:49:30|821.5|821.1|821.5|821.1|821.5|821.2|821.5|821.1|0
1631022580000|2021-09-07 13:49:40|821.8|821.2|821.7|821.4|822|821.6|821.7|821.1|0
1631022590000|2021-09-07 13:49:50||821.3||821.3||821.3||821.3|0
1631022600000|2021-09-07 13:50:00|821.3|821.1|821.6|821.2|821.7|821.3|821.3|821.1|0
1631022610000|2021-09-07 13:50:10|821.5|821.3|821.7|821.3|821.7|821.5|821.3|821.2|0
1631022620000|2021-09-07 13:50:20|821.6|821.4|822.1|821.7|822.3|821.7|821.6|821.4|0
1631022630000|2021-09-07 13:50:30|822.3|821.8|822.7|822.3|822.8|822.3|822.3|821.8|0
1631022640000|2021-09-07 13:50:40|822.6|822.2|822.7|822.3|822.7|822.4|822.6|822.2|0
1631022650000|2021-09-07 13:50:50|822.8|822.4|823.6|823.2|823.9|823.3|822.8|822.4|0
1631022660000|2021-09-07 13:51:00|823.8|823.3|824.4|824.1|824.4|824.1|823.8|823.3|0
1631022680000|2021-09-07 13:51:20|824.3|824|824.4|824.2|824.4|824.3|824.2|824|0
1631022690000|2021-09-07 13:51:30|824.5|824.3|825.2|824.8|825.3|824.8|824.5|824.3|0
1631022700000|2021-09-07 13:51:40|825.3||825||825.4||825||0
1631022710000|2021-09-07 13:51:50|824.9|824.7|824.7|824.1|824.9|824.7|824.6|824|0
1631022720000|2021-09-07 13:52:00|824.4|824|824.3|823.5|824.4|824|824.3|823.5|0
1631022730000|2021-09-07 13:52:10|824.2|824.1|824.4|824.1|824.4|824.2|824.1|823.5|0
1631022740000|2021-09-07 13:52:20|824.5|824.2|824.2|824.1|824.7|824.4|824|823.9|0
1631022750000|2021-09-07 13:52:30|824.3|824.2|824.5|824.2|824.8|824.3|824.3|824.2|0
1631022760000|2021-09-07 13:52:40|824.4|824.1|824.4|824|824.4|824.3|824.2|823.8|0
1631022770000|2021-09-07 13:52:50|824.5|824.1|824.5|824.3|824.5|824.3|824.4|824.1|0
1631022780000|2021-09-07 13:53:00|824.8|824.4|824.3|824|824.8|824.4|824.3|824|0
1631022790000|2021-09-07 13:53:10|824.2|824.1|824.5|824|824.7|824.2|824.2|824|0
1631022800000|2021-09-07 13:53:20|824|824.1|824.4|824|824.5|824.1|824|823.8|0
1631022810000|2021-09-07 13:53:30|824.5|824.1|824.2|823.8|824.5|824.1|824.2|823.8|0
1631022820000|2021-09-07 13:53:40||824.1||823.8||824.1||823.8|0
1631022830000|2021-09-07 13:53:50|824.1|823.9|824.2|823.8|824.2|824.1|824.1|823.8|0
1631022840000|2021-09-07 13:54:00|824.1|823.6|823.2|822.7|824.1|823.6|823.2|822.7|0
1631022860000|2021-09-07 13:54:20|823.3|822.8|823.7|823.2|823.8|823.2|823.2|822.8|0
1631022870000|2021-09-07 13:54:30|823.8|823.3|823.8|823.4|823.9|823.6|823.7|823.3|0
1631022880000|2021-09-07 13:54:40|823.4|823.3|823.8|823.6|823.8|823.6|823.4|823.3|0
1631022890000|2021-09-07 13:54:50||823.5||823.6||823.6||823.5|0
1631022900000|2021-09-07 13:55:00|823.7|823.5|822.6|822|823.7|823.6|822.6|822|0
1631022910000|2021-09-07 13:55:10|822.5|821.9|822.6|822|822.6|822.1|822.3|821.7|0
1631022920000|2021-09-07 13:55:20|822.8|822.1|822.6|822.1|822.8|822.1|822.6|822.1|0
1631022930000|2021-09-07 13:55:30|822.5|822.2|822.7|822.5|822.9|822.5|822.5|822.2|0
1631022940000|2021-09-07 13:55:40|822.5|822.4|822.9|822.7|823|822.8|822.5|822.3|0
1631022950000|2021-09-07 13:55:50|823|822.8|823.3|823|823.3|823|823|822.8|0
1631022960000|2021-09-07 13:56:00|823.1|822.9|823.2|822.9|823.3|823.2|823.1|822.9|0
1631022970000|2021-09-07 13:56:10|823.3|823|823.2|822.9|823.3|823|823.2|822.9|0
1631022980000|2021-09-07 13:56:20|823.3|823|823.2|822.9|823.3|823|823.2|822.9|0
1631022990000|2021-09-07 13:56:30|823.1|822.8|822.8|822.4|823.1|822.8|822.8|822.4|0
1631023000000|2021-09-07 13:56:40|822.7|822.3|822.4|821.8|822.7|822.3|822.4|821.8|0
1631023010000|2021-09-07 13:56:50|822.3|821.6|822.1|821.6|822.3|821.6|822.1|821.5|0
1631023020000|2021-09-07 13:57:00|822.2|821.7|822.5|822.2|822.5|822.3|822.1|821.7|0
1631023030000|2021-09-07 13:57:10|822.6|822.3|823|822.5|823|822.5|822.6|822.3|0
1631023060000|2021-09-07 13:57:40|822.9|822.3|822.5|821.9|822.9|822.3|822.5|821.9|0
1631023070000|2021-09-07 13:57:50|822.7|822|822.6|822.4|822.7|822.5|822.6|822|0
1631023080000|2021-09-07 13:58:00||822.3||822.4||822.4||822.3|0
1631023090000|2021-09-07 13:58:10|822.7|822.5|822.9|822.6|823|822.7|822.7|822.4|0
1631023100000|2021-09-07 13:58:20|823||823||823||822.8||0
1631023110000|2021-09-07 13:58:30|822.9|822.4|822.5|822.1|822.9|822.4|822.4|822|0
1631023120000|2021-09-07 13:58:40|822.6|822.2|822.5|822.1|822.6|822.2|822.5|822.1|0
1631023160000|2021-09-07 13:59:20|822.4||822.4||822.4||822.4||0
1631023170000|2021-09-07 13:59:30|822.3|821.9|821.7|821.5|822.3|821.9|821.7|821.5|0
1631023180000|2021-09-07 13:59:40|821.6|821.2|821.5|821|821.7|821.2|821.5|820.9|0
1631023190000|2021-09-07 13:59:50|821.4|820.7|821.3|820.8|821.4|820.9|821.3|820.7|0
1631023200000|2021-09-07 14:00:00|821.2|820.7|821.2|820.8|821.3|820.8|821.2|820.7|0
1631023210000|2021-09-07 14:00:10|821.1|820.9|821.1|820.5|821.1|820.9|821.1|820.4|0
1631023230000|2021-09-07 14:00:30|821.2|820.7|821.9|821.4|821.9|821.4|820.8|820.5|0
1631023240000|2021-09-07 14:00:40|821.8|821.2|821.8|821.2|821.8|821.2|821.8|821|0
1631023250000|2021-09-07 14:00:50|821.6|821|821.5|821.2|821.8|821.5|821.3|820.9|0
1631023260000|2021-09-07 14:01:00|821.4|821|821.1|820.7|821.4|821|821|820.6|0
1631023270000|2021-09-07 14:01:10|821.2|820.6|821.2|820.7|821.2|820.9|821.1|820.6|0
1631023280000|2021-09-07 14:01:20|821.1|820.6|821.1|820.6|821.2|820.6|821|820.4|0
1631023290000|2021-09-07 14:01:30|821|820.5|821.4|821.1|821.4|821.1|820.9|820.4|0
1631023300000|2021-09-07 14:01:40|821.3|821|821.3|820.9|821.4|821.1|821.3|820.8|0
1631023310000|2021-09-07 14:01:50|821.4|821|821.4|821.1|821.6|821.3|821.4|821|0
1631023320000|2021-09-07 14:02:00|821.5|821.2|821.6|821.2|821.7|821.3|821.5|821.2|0
1631023330000|2021-09-07 14:02:10|821.8|821.3|821.6|821.3|822|821.5|821.5|821.3|0
1631023340000|2021-09-07 14:02:20||821.4||821.3||821.4||821.3|0
1631023350000|2021-09-07 14:02:30|821.5|821.1|821.2|820.7|821.5|821.1|821.1|820.6|0
1631023360000|2021-09-07 14:02:40|821.4|820.8|821.5|821.1|821.5|821.1|821.4|820.8|0
1631023370000|2021-09-07 14:02:50||821.2||821.2||821.2||821.1|0
1631023380000|2021-09-07 14:03:00|821.6|821.3|821.2|821.1|821.6|821.5|821.2|820.8|0
1631023390000|2021-09-07 14:03:10|821.6|821.3|821.5|821.3|821.6|821.3|821.5|821.2|0
1631023400000|2021-09-07 14:03:20||821.4||821.3||821.4||821.3|0
1631023410000|2021-09-07 14:03:30||821.2||821.2||821.2||821.1|0
1631023420000|2021-09-07 14:03:40|821.4|821.1|821.4|821|821.4|821.3|821.4|821|0
1631023430000|2021-09-07 14:03:50|821.3|820.9|820.9|820.5|821.3|821|820.9|820.5|0
1631023440000|2021-09-07 14:04:00|821.2|820.6|821.4|820.9|821.4|820.9|821.2|820.6|0
1631023450000|2021-09-07 14:04:10||821||821||821.1||821|0
1631023460000|2021-09-07 14:04:20|821.5|821.1|821.6|821.1|821.8|821.4|821.5|821.1|0
1631023480000|2021-09-07 14:04:40|821.5||821.6||821.6||821.5||0
1631023490000|2021-09-07 14:04:50|821.5|821|821.4|821|821.5|821|821.2|821|0
1631023500000|2021-09-07 14:05:00|821.3|821.1|821.3|821.1|821.3|821.1|821.2|821.1|0
1631023510000|2021-09-07 14:05:10|821.4|821.2|821.8|821.4|822|821.5|821.4|821.2|0
1631023520000|2021-09-07 14:05:20|821.7|821.5|821.8|821.5|821.8|821.5|821.6|821.4|0
1631023530000|2021-09-07 14:05:30|821.9|821.4|821.7|821.4|821.9|821.4|821.6|821.4|0
1631023540000|2021-09-07 14:05:40|821.8|821.3|821.5|821.1|821.9|821.3|821.4|821.1|0
1631023550000|2021-09-07 14:05:50|821.4|820.9|821.3|821.1|821.5|821.3|821.2|820.8|0
1631023560000|2021-09-07 14:06:00|821.2||821.2||821.2||821.2||0
1631023570000|2021-09-07 14:06:10|821.4|821.2|821.4|821.2|821.9|821.6|821.4|821.2|0
1631023580000|2021-09-07 14:06:20|821.5||821.4||821.5||821.4||0
1631023590000|2021-09-07 14:06:30|821.5||821.5||821.5||821.5||0
1631023600000|2021-09-07 14:06:40|821.6||821.6||821.6||821.6||0
1631023610000|2021-09-07 14:06:50|821.5|821|821.5|821|821.5|821|821.2|821|0
1631023620000|2021-09-07 14:07:00|821.2||821.2||821.2||821.2||0
1631023630000|2021-09-07 14:07:10|821.5|821.1|821.5|821.2|821.5|821.3|821.5|821|0
1631023650000|2021-09-07 14:07:30|821.4|821.1|821.4|821|821.4|821.1|821.4|821|0
1631023660000|2021-09-07 14:07:40|821.5|821.1|822.6|822.1|822.6|822.2|821.5|821|0
1631023670000|2021-09-07 14:07:50|822.5|821.9|822.4|821.9|822.5|821.9|822.4|821.9|0
1631023680000|2021-09-07 14:08:00|822.3|821.8|822.5|821.9|822.6|822.2|822|821.8|0
1631023690000|2021-09-07 14:08:10|822.4||822.3||822.4||822.3||0
1631023700000|2021-09-07 14:08:20|822.4|821.8|822.3|821.8|822.4|821.8|822.2|821.8|0
1631023710000|2021-09-07 14:08:30|822.4|821.9|822.1|821.8|822.4|821.9|822|821.8|0
1631023720000|2021-09-07 14:08:40|822|821.7|822.1|821.8|822.1|821.8|821.9|821.7|0
1631023740000|2021-09-07 14:09:00|822.2|821.9|822.2|821.8|822.2|822.1|822.2|821.8|0
1631023750000|2021-09-07 14:09:10|822.1|821.9|822.1|821.7|822.2|821.9|821.5|821.3|0
1631023770000|2021-09-07 14:09:30|822|821.6|821.8|821.6|822.1|821.6|821.8|821.5|0
1631023780000|2021-09-07 14:09:40|821.9|821.5|821.9|821.5|821.9|821.5|821.8|821.5|0
1631023790000|2021-09-07 14:09:50|822|821.6|822|821.8|822|821.9|821.9|821.6|0
1631023800000|2021-09-07 14:10:00|821.9|821.7|821.9|821.6|822|821.7|821.8|821.5|0
1631023810000|2021-09-07 14:10:10|821.8|821.5|821.5|821.2|821.8|821.5|821.5|821.2|0
1631023820000|2021-09-07 14:10:20|821.6|821.3|821.7|821.3|821.7|821.3|821.6|821.3|0
1631023830000|2021-09-07 14:10:30|821.8|821.4|822.2|821.8|822.3|821.8|821.8|821.4|0
1631023840000|2021-09-07 14:10:40|822.1|821.7|821.9|821.5|822.1|821.8|821.9|821.5|0
1631023850000|2021-09-07 14:10:50|822|821.4|822|821.4|822|821.4|821.9|821.4|0
1631023860000|2021-09-07 14:11:00|822.1|821.5|822.7|822.1|822.8|822.1|822|821.5|0
1631023870000|2021-09-07 14:11:10|822.6||822.5||822.6||822.5||0
1631023880000|2021-09-07 14:11:20|822.6||822.6||822.6||822.6||0
1631023890000|2021-09-07 14:11:30|822.8|822.2|823.3|822.9|823.3|822.9|822.6|822.2|0
1631023900000|2021-09-07 14:11:40|823.2|823|823.5|823.1|823.6|823.2|823.2|823|0
1631023910000|2021-09-07 14:11:50|823.4||823.3||823.4||823.3||0
1631023920000|2021-09-07 14:12:00|823.2|822.9|822.7|822.5|823.2|822.9|822.7|822.5|0
1631023930000|2021-09-07 14:12:10|822.6|822.3|822.7|822.2|822.7|822.3|822.6|822.2|0
1631023950000|2021-09-07 14:12:30|822.8|822.5|822.8|822.5|822.8|822.7|822.8|822.3|0
1631023970000|2021-09-07 14:12:50|822.7|822.4|822.7|822.4|822.8|822.4|822.5|822.1|0
1631023980000|2021-09-07 14:13:00|822.6|822.5|822.7|822.5|822.8|822.5|822.6|822.5|0
1631024010000|2021-09-07 14:13:30|823|822.6|822.8|822.4|823|822.7|822.7|822.4|0
1631024020000|2021-09-07 14:13:40|822.9|822.8|822.8|822.4|822.9|822.8|822.8|822.4|0
1631024030000|2021-09-07 14:13:50|822.9|822.3|822.8|822.5|822.9|822.5|822.7|822.3|0
1631024040000|2021-09-07 14:14:00|822.9|822.4|822.8|822.3|822.9|822.4|822.6|822.3|0
1631024050000|2021-09-07 14:14:10|822.5|822.4|822.5|822.4|822.5|822.4|822.5|822.4|0
1631024060000|2021-09-07 14:14:20|822.4|822.3|822.2|821.7|822.4|822.3|822|821.6|0
1631024080000|2021-09-07 14:14:40|822.1|821.6|822.1|821.7|822.1|821.7|822|821.6|0
1631024090000|2021-09-07 14:14:50|822|821.6|821.7|821.4|822.1|821.6|821.7|821.4|0
1631024100000|2021-09-07 14:15:00|821.9|821.3|822|821.7|822.2|822|821.9|821.3|0
1631024110000|2021-09-07 14:15:10|822.2|821.8|822.8|822.2|822.8|822.3|822.2|821.8|0
1631024120000|2021-09-07 14:15:20|822.7|822.1|822.6|822.1|822.7|822.1|822.5|822|0
1631024140000|2021-09-07 14:15:40|822.5|822|822.3|821.8|822.5|822|821.7|821.5|0
1631024150000|2021-09-07 14:15:50|822.1|821.7|822.1|821.6|822.1|821.7|822.1|821.6|0
1631024160000|2021-09-07 14:16:00|822||822.1||822.1||822||0
1631024170000|2021-09-07 14:16:10|822.3|822|822.1|821.6|822.3|822|822|821.6|0
1631024180000|2021-09-07 14:16:20|822|821.8|821.7|821.3|822.1|821.8|821.6|821|0
1631024190000|2021-09-07 14:16:30|821.8|821.4|821.8|821.4|821.8|821.4|821.8|821.4|0
1631024200000|2021-09-07 14:16:40||821.5||821.5||821.5||821.5|0
1631024210000|2021-09-07 14:16:50||821.4||821.3||821.4||821.3|0
1631024220000|2021-09-07 14:17:00|821.7||821.7||821.7||821.7||0
1631024230000|2021-09-07 14:17:10|821.6|821.2|821.2|821|821.6|821.2|821.2|821|0
1631024240000|2021-09-07 14:17:20|821.1|820.9|820.9|820.6|821.1|820.9|820.9|820.5|0
1631024250000|2021-09-07 14:17:30|821.1|820.7|820.9|820.4|821.2|821.1|820.9|820.4|0
1631024260000|2021-09-07 14:17:40|820.5|820.5|820.9|820.4|820.9|820.5|820.4|820.2|0
1631024270000|2021-09-07 14:17:50|820.6|820.5|820.8|820.6|820.9|820.7|820.6|820.4|0
1631024280000|2021-09-07 14:18:00|820.7|820.5|820.8|820.4|820.8|820.5|820.1|820|0
1631024290000|2021-09-07 14:18:10|820.5|820.3|820.7|820.4|820.8|820.5|820.5|820.3|0
1631024300000|2021-09-07 14:18:20|820.6|820.3|820.5|820.2|820.8|820.3|820.4|820.2|0
1631024310000|2021-09-07 14:18:30|820.6|820.1|820.6|820.2|820.6|820.2|820.4|820|0
1631024340000|2021-09-07 14:19:00|820.5|820.1|820.3|820.2|820.5|820.2|820.1|820|0
1631024350000|2021-09-07 14:19:10||820||820||820||820|0
1631024370000|2021-09-07 14:19:30|820.2||820.2||820.2||820.2||0
1631024380000|2021-09-07 14:19:40|820.3|820.1|820.7|820.2|820.7|820.2|820.3|820.1|0
1631024390000|2021-09-07 14:19:50|820.3|820.1|820.5|820.1|820.7|820.1|820.3|820.1|0
1631024400000|2021-09-07 14:20:00|820.4||820.4||820.4||820.4||0
1631024410000|2021-09-07 14:20:10|820.1|820|819.8|819.4|820.4|820.2|819.3|819.1|0
1631024420000|2021-09-07 14:20:20|819.9||819.8||819.9||819.8||0
1631024430000|2021-09-07 14:20:30|819.7|819.5|820|819.5|820|819.7|819.7|819.4|0
1631024440000|2021-09-07 14:20:40|819.9|819.6|820.7|820.1|820.7|820.2|819.9|819.6|0
1631024450000|2021-09-07 14:20:50|820.6|820.2|820.6|820.2|820.6|820.3|820.5|820.1|0
1631024460000|2021-09-07 14:21:00|820.7|820.3|821.1|820.5|821.1|820.7|820.7|820.3|0
1631024470000|2021-09-07 14:21:10|820.9|820.4|820.8|820.2|820.9|820.4|820.5|820.1|0
1631024480000|2021-09-07 14:21:20|820.9|820.3|820.7|820.5|821.1|820.5|820.7|820.3|0
1631024490000|2021-09-07 14:21:30|820.9||821.1||821.1||820.9||0
1631024500000|2021-09-07 14:21:40|820.8|820.6|820.6|820.5|820.8|820.6|820.6|820.4|0
1631024510000|2021-09-07 14:21:50|820.5|820.3|820.9|820.6|820.9|820.7|820.5|820|0
1631024520000|2021-09-07 14:22:00|820.8|820.5|820.8|820.4|820.9|820.6|820.8|820.3|0
1631024530000|2021-09-07 14:22:10|820.9|820.8|821.5|821|821.6|821.3|820.9|820.8|0
1631024540000|2021-09-07 14:22:20|821.4|820.9|821.3|820.8|821.4|820.9|821.2|820.7|0
1631024550000|2021-09-07 14:22:30|821.2|820.7|820.8|820.6|821.2|820.7|820.8|820.6|0
1631024560000|2021-09-07 14:22:40|820.7|820.5|820.5|820|820.7|820.5|820.2|820|0
1631024570000|2021-09-07 14:22:50|820.4|819.8|820.4|820|820.5|820|820|819.8|0
1631024580000|2021-09-07 14:23:00|820.3||820.3||820.3||820.3||0
1631024590000|2021-09-07 14:23:10|820.4|819.8|820.4|820|820.4|820|820.4|819.8|0
1631024600000|2021-09-07 14:23:20|820.3|819.9|820.3|819.9|820.3|820|820.3|819.9|0
1631024640000|2021-09-07 14:24:00|820.2||820.3||820.3||820.2||0
1631024660000|2021-09-07 14:24:20|820.4|820|820.5|820.1|820.7|820.3|820.4|820|0
1631024670000|2021-09-07 14:24:30|820.6|820|820.6|820.1|820.6|820.2|820.5|820|0
1631024680000|2021-09-07 14:24:40|820.5||820.5||820.5||820.5||0
1631024700000|2021-09-07 14:25:00|820.4|820|820|819.9|820.4|820.1|820|819.9|0
1631024710000|2021-09-07 14:25:10|820.1||820.1||820.1||820||0
1631024720000|2021-09-07 14:25:20|820.2||820.1||820.3||820.1||0
1631024730000|2021-09-07 14:25:30|820|819.8|820.1|819.7|820.2|819.8|820|819.7|0
1631024740000|2021-09-07 14:25:40|820|819.6|819.8|819.4|820.1|819.6|819.8|819.4|0
1631024760000|2021-09-07 14:26:00|819.9|819.5|820.1|819.7|820.2|820|819.9|819.5|0
1631024780000|2021-09-07 14:26:20|820.2|819.8|820.1|819.7|820.2|819.8|820.1|819.7|0
1631024790000|2021-09-07 14:26:30|820.2|819.6|820.2|819.7|820.2|819.8|820.2|819.6|0
1631024800000|2021-09-07 14:26:40||819.8||819.8||819.9||819.8|0
1631024820000|2021-09-07 14:27:00|820.1|819.7|819.7|819.4|820.1|819.7|819.6|819.4|0
1631024830000|2021-09-07 14:27:10|819.8|819.5|820|819.6|820|819.6|819.8|819.5|0
1631024840000|2021-09-07 14:27:20|820.1|819.7|819.9|819.5|820.2|819.7|819.9|819.5|0
1631024850000|2021-09-07 14:27:30|819.8|819.4|819.5|818.9|819.8|819.4|819.5|818.9|0
1631024860000|2021-09-07 14:27:40|819.3|819|819.3|818.9|819.5|819|819.3|818.9|0
1631024870000|2021-09-07 14:27:50|819.2|818.8|819.1|818.9|819.3|818.9|819|818.5|0
1631024880000|2021-09-07 14:28:00|819.2|818.8|819|818.9|819.2|818.9|819|818.6|0
1631024890000|2021-09-07 14:28:10|819.1|819|819.4|819.2|819.5|819.3|819.1|818.9|0
1631024900000|2021-09-07 14:28:20|819.5|819.3|819.5|819.2|819.5|819.3|819.4|819.2|0
1631024920000|2021-09-07 14:28:40|819.1|819.3|819.6|819.3|819.6|819.4|819.1|819|0
1631024930000|2021-09-07 14:28:50|819.5|819.2|819.6|819.2|819.6|819.2|819.5|819.2|0
1631024940000|2021-09-07 14:29:00|819.5|819.3|819.5|819.2|819.5|819.3|819.5|819.2|0
1631024960000|2021-09-07 14:29:20|819.4|819|819.1|819|819.5|819.2|819.1|818.8|0
1631025010000|2021-09-07 14:30:10|819|818.9|819|818.7|819|818.9|818.8|818.6|0
1631025020000|2021-09-07 14:30:20|819.1|818.8|819.1|818.8|819.1|818.9|819.1|818.8|0
1631025030000|2021-09-07 14:30:30|819|818.7|819.1|818.8|819.1|818.8|818.9|818.5|0
1631025040000|2021-09-07 14:30:40|819.2|818.9|819.6|819.3|819.7|819.3|819.2|818.9|0
1631025050000|2021-09-07 14:30:50|819.5|819.2|819.2|818.7|819.5|819.2|818.9|818.6|0
1631025060000|2021-09-07 14:31:00|819.3|818.8|819.3|818.9|819.5|818.9|819.2|818.8|0
1631025070000|2021-09-07 14:31:10|819.2|818.8|819.1|818.9|819.2|818.9|819.1|818.7|0
1631025090000|2021-09-07 14:31:30|819|818.8|819|818.6|819|818.8|818.8|818.6|0
1631025100000|2021-09-07 14:31:40|818.9|818.7|819.1|818.7|819.1|818.7|818.9|818.6|0
1631025110000|2021-09-07 14:31:50|819|818.6|819|818.6|819|818.6|819|818.5|0
1631025120000|2021-09-07 14:32:00|818.9|818.5|818.8|818.7|819|818.7|818.8|818.5|0
1631025130000|2021-09-07 14:32:10|818.9|818.5|819.4|818.9|819.5|819|818.9|818.3|0
1631025140000|2021-09-07 14:32:20|819.6|819.1|819.9|819.2|819.9|819.2|819.6|819.1|0
1631025150000|2021-09-07 14:32:30|819.7|819.3|819.7|819.4|819.7|819.4|819.7|819.3|0
1631025160000|2021-09-07 14:32:40|819.6|819.3|820|819.6|820.1|819.6|819.5|819.1|0
1631025170000|2021-09-07 14:32:50|819.9|819.7|820|819.8|820|819.9|819.9|819.7|0
1631025180000|2021-09-07 14:33:00|819.9|819.5|820|819.8|820|819.9|819.9|819.5|0
1631025190000|2021-09-07 14:33:10|819.9|819.9|820|819.8|820|819.9|819.9|819.8|0
1631025210000|2021-09-07 14:33:30|819.9|819.6|819.7|819.3|820|819.6|819.7|819.3|0
1631025220000|2021-09-07 14:33:40|819.6|819.5|819.6|819.5|819.6|819.5|819.6|819.5|0
1631025230000|2021-09-07 14:33:50|819.5|819.3|819.5|819.2|819.6|819.3|819.5|819.1|0
1631025240000|2021-09-07 14:34:00||819.1||819.2||819.2||819.1|0
1631025250000|2021-09-07 14:34:10|819.4|819.1|819.5|819.2|819.5|819.2|819.4|819.1|0
1631025260000|2021-09-07 14:34:20|819.4||819.3||819.4||819.3||0
1631025270000|2021-09-07 14:34:30|819.2|819|818.7|818.4|819.2|819|818.7|818.3|0
1631025280000|2021-09-07 14:34:40|818.6|818.3|818.3|818|818.7|818.4|818.3|818|0
1631025290000|2021-09-07 14:34:50|818.2|817.9|817.3|817|818.2|817.9|817.3|817|0
1631025300000|2021-09-07 14:35:00|817.5|817.1|816.6|816.2|817.5|817.2|816.2|816|0
1631025310000|2021-09-07 14:35:10|816.7|816.3|817|816.5|817|816.5|816.7|816.3|0
1631025320000|2021-09-07 14:35:20|816.9|816.6|816.9|816.5|817|816.6|816.9|816.5|0
1631025330000|2021-09-07 14:35:30|817|816.6|817|816.5|817|816.8|817|816.5|0
1631025350000|2021-09-07 14:35:50|816.9|816.4|817.2|816.9|817.3|817|816.8|816.4|0
1631025360000|2021-09-07 14:36:00|817.3|817|817.5|817|817.5|817|817.1|816.9|0
1631025370000|2021-09-07 14:36:10|817.3||817.3||817.3||817.3||0
1631025380000|2021-09-07 14:36:20|817.2|816.9|816.9|816.5|817.2|816.9|816.9|816.4|0
1631025390000|2021-09-07 14:36:30||816.4||816.5||816.5||816.3|0
1631025420000|2021-09-07 14:37:00|816.8|816.6|816.5|816.2|816.9|816.6|816.4|816.2|0
1631025430000|2021-09-07 14:37:10|816.3|816.1|816.2|816|816.3|816.1|816.2|816|0
1631025440000|2021-09-07 14:37:20|816.3|816.2|816.9|816.5|816.9|816.7|816.3|816.2|0
1631025450000|2021-09-07 14:37:30|816.8|816.4|816.8|816.3|816.9|816.4|816.7|816.3|0
1631025460000|2021-09-07 14:37:40|816.9||816.9||816.9||816.9||0
1631025470000|2021-09-07 14:37:50||816.4||816.5||816.6||816.4|0
1631025480000|2021-09-07 14:38:00|816.8|816.4|816.8|816.4|816.8|816.4|816.8|816.4|0
1631025490000|2021-09-07 14:38:10|816.7|816.5|816.6|816.5|816.8|816.5|816.6|816.5|0
1631025500000|2021-09-07 14:38:20|816.5|816.4|816.6|816.3|816.6|816.4|816.5|816.2|0
1631025520000|2021-09-07 14:38:40|816.5|816.4|816.8|816.6|817.1|816.8|816.5|816.3|0
1631025530000|2021-09-07 14:38:50||816.4||816.6||816.6||816.4|0
1631025550000|2021-09-07 14:39:10|816.9|816.7|817|816.6|817.3|816.8|816.9|816.6|0
1631025560000|2021-09-07 14:39:20|816.9||817.1||817.1||816.9||0
1631025570000|2021-09-07 14:39:30|817.2|816.7|817|816.6|817.3|816.7|817|816.6|0
1631025580000|2021-09-07 14:39:40|816.9||816.9||816.9||816.9||0
1631025600000|2021-09-07 14:40:00|817|816.7|817.5|817.1|817.5|817.1|817|816.7|0
1631025610000|2021-09-07 14:40:10|817.4|816.9|817.2|816.9|817.4|816.9|817.2|816.7|0
1631025620000|2021-09-07 14:40:20|817.3||817.3||817.4||817.3||0
1631025630000|2021-09-07 14:40:30|817.2|816.7|817.1|816.4|817.2|816.7|817|816.4|0
1631025640000|2021-09-07 14:40:40||816.5||816.6||816.6||816.5|0
1631025650000|2021-09-07 14:40:50|817.2||817.1||817.2||817.1||0
1631025660000|2021-09-07 14:41:00|817|816.7|817|816.7|817|816.7|817|816.7|0
1631025670000|2021-09-07 14:41:10|816.9|816.5|816.8|816.4|816.9|816.7|816.7|816.3|0
1631025680000|2021-09-07 14:41:20|816.9|816.5|816.8|816.5|817|816.5|816.8|816.2|0
1631025690000|2021-09-07 14:41:30|816.9|816.6|816.7|816.5|817|816.6|816.7|816.5|0
1631025700000|2021-09-07 14:41:40|816.8|816.3|816.5|816.2|816.9|816.4|816.5|816.2|0
1631025710000|2021-09-07 14:41:50|816.6|816.3|816.8|816.4|816.8|816.6|816.6|816.3|0
1631025720000|2021-09-07 14:42:00|816.7|816.5|816.9|816.7|817.2|816.7|816.7|816.5|0
1631025730000|2021-09-07 14:42:10|816.8|816.5|816.8|816.4|816.9|816.5|816.7|816.3|0
1631025740000|2021-09-07 14:42:20|816.9|816.5|816.9|816.5|816.9|816.5|816.9|816.5|0
1631025750000|2021-09-07 14:42:30|816.8|816.4|816.9|816.5|816.9|816.5|816.8|816.4|0
1631025780000|2021-09-07 14:43:00||816.6||816.5||816.6||816.5|0
1631025790000|2021-09-07 14:43:10|816.8|816.4|816.8|816.4|816.8|816.4|816.8|816.4|0
1631025800000|2021-09-07 14:43:20|816.9|816.5|816.9|816.4|816.9|816.5|816.9|816.4|0
1631025810000|2021-09-07 14:43:30|817|816.5|817.1|816.9|817.1|817|816.8|816.4|0
1631025820000|2021-09-07 14:43:40|817|816.8|817|816.6|817|816.8|817|816.5|0
1631025830000|2021-09-07 14:43:50|816.9|816.5|816.7|816.3|816.9|816.8|816.7|816.2|0
1631025840000|2021-09-07 14:44:00|816.6|816.2|816.4|816.2|816.6|816.2|816.3|816.2|0
1631025850000|2021-09-07 14:44:10|816.5||816.4||816.5||816.3||0
1631025860000|2021-09-07 14:44:20|816.5|816.3|816.5|816.2|816.5|816.3|816.4|816.2|0
1631025880000|2021-09-07 14:44:40||816.3||816.2||816.3||816.2|0
1631025890000|2021-09-07 14:44:50||816.3||816.3||816.3||816.2|0
1631025900000|2021-09-07 14:45:00|816.7|816.4|817|816.6|817.3|816.7|816.6|816.3|0
1631025910000|2021-09-07 14:45:10||816.7||816.8||816.8||816.7|0
1631025930000|2021-09-07 14:45:30|817.1|816.9|817.5|817.1|817.5|817.1|817|816.9|0
1631025940000|2021-09-07 14:45:40|817.6|817.5|818.3|818|818.3|818|817.6|817.5|0
1631025950000|2021-09-07 14:45:50|818.4|817.9|817.8|817.4|818.5|817.9|817.8|817.2|0
1631025960000|2021-09-07 14:46:00|817.9|817.5|818|817.5|818|817.5|817.9|817.5|0
1631025980000|2021-09-07 14:46:20|817.9|817.4|817.8|817.4|817.9|817.4|817.8|817.4|0
1631025990000|2021-09-07 14:46:30||817.5||817.5||817.5||817.5|0
1631026000000|2021-09-07 14:46:40|817.9|817.6|818.1|817.8|818.3|817.9|817.9|817.6|0
1631026010000|2021-09-07 14:46:50|818|817.7|817.9|817.5|818|817.7|817.8|817.5|0
1631026020000|2021-09-07 14:47:00|818|817.6|818|817.6|818|817.6|818|817.6|0
1631026030000|2021-09-07 14:47:10|818.1|817.7|818|817.7|818.1|817.7|818|817.6|0
1631026040000|2021-09-07 14:47:20|817.9|817.5|818|817.4|818|817.6|817.3|817.1|0
1631026050000|2021-09-07 14:47:30|817.9|817.3|817.5|817|817.9|817.3|817.2|817|0
1631026060000|2021-09-07 14:47:40|817.7|817.1|817.2|816.7|817.7|817.1|817.2|816.7|0
1631026070000|2021-09-07 14:47:50||816.8||816.8||816.8||816.8|0
1631026090000|2021-09-07 14:48:10|817.4|816.9|817.6|817.2|817.6|817.2|817.4|816.9|0
1631026100000|2021-09-07 14:48:20|817.5|817.3|817.5|817.1|817.5|817.3|817.5|817.1|0
1631026110000|2021-09-07 14:48:30|817.6|817.2|817.5|817.1|817.6|817.2|817.5|817.1|0
1631026120000|2021-09-07 14:48:40|817.6|817.3|817.5|817|817.6|817.3|817.4|817|0
1631026130000|2021-09-07 14:48:50|817.4|817.1|817.4|817|817.5|817.3|817.4|817|0
1631026140000|2021-09-07 14:49:00|817.3|816.9|816.6|816.2|817.3|816.9|816.5|816.2|0
1631026150000|2021-09-07 14:49:10|816.5||816.3||816.5||816.3||0
1631026160000|2021-09-07 14:49:20|816.4|816.3|817.1|816.4|817.1|816.5|816.4|816.3|0
1631026170000|2021-09-07 14:49:30|816.9|816.3|816.8|816.4|816.9|816.4|816.8|816.3|0
1631026180000|2021-09-07 14:49:40|816.7|816.3|816.8|816.4|816.8|816.4|816.5|816.3|0
1631026190000|2021-09-07 14:49:50|816.7|816.3|816.4|816.2|816.7|816.3|816.4|816.2|0
1631026200000|2021-09-07 14:50:00|816.5|816|816.4|816|816.6|816|816.2|816|0
1631026210000|2021-09-07 14:50:10|816.5|816.1|816.7|816.4|816.7|816.4|816.4|816.1|0
1631026220000|2021-09-07 14:50:20|816.8|816.3|816.8|816.4|816.8|816.6|816.8|816.3|0
1631026240000|2021-09-07 14:50:40|817.1|816.5|817.1|816.8|817.3|816.8|817.1|816.5|0
1631026250000|2021-09-07 14:50:50|817.2|816.9|817.2|816.8|817.2|816.9|817.2|816.8|0
1631026260000|2021-09-07 14:51:00|817.1||817.1||817.1||817.1||0
1631026270000|2021-09-07 14:51:10|817.2|816.9|817.1|816.8|817.2|816.9|817.1|816.8|0
1631026280000|2021-09-07 14:51:20|817.2|816.9|817.2|816.9|817.2|816.9|817.2|816.9|0
1631026290000|2021-09-07 14:51:30|817.1|816.8|816.8|816.5|817.1|816.8|816.8|816.5|0
1631026300000|2021-09-07 14:51:40|816.9|816.9|818.6|818|818.6|818|816.9|816.8|0
1631026320000|2021-09-07 14:52:00|818.8|818.1|818.4|818|818.8|818.3|818.3|818|0
1631026350000|2021-09-07 14:52:30|818.3|817.9|818.1|817.6|818.3|817.9|817.9|817.4|0
1631026360000|2021-09-07 14:52:40|818.2||818.2||818.3||818.2||0
1631026370000|2021-09-07 14:52:50|818.3|817.7|817.8|817.2|818.3|817.8|817.7|817.2|0
1631026380000|2021-09-07 14:53:00|817.9|817.3|817.8|817.4|817.9|817.4|817.7|817.3|0
1631026390000|2021-09-07 14:53:10|817.7|817.3|817.9|817.7|817.9|817.8|817.7|817.3|0
1631026400000|2021-09-07 14:53:20|818|817.6|818.3|818|818.7|818.1|818|817.6|0
1631026430000|2021-09-07 14:53:50|818.2|817.9|817.9|817.5|818.2|817.9|817.9|817.5|0
1631026440000|2021-09-07 14:54:00|818|817.6|818.3|818|818.3|818|818|817.6|0
1631026450000|2021-09-07 14:54:10|818.2|817.9|818.2|818|818.2|818|818.2|817.8|0
1631026460000|2021-09-07 14:54:20|818.1|817.8|818|817.7|818.1|817.8|818|817.6|0
1631026480000|2021-09-07 14:54:40|817.9|817.6|818|817.7|818|817.7|817.7|817.6|0
1631026490000|2021-09-07 14:54:50|817.9||817.9||818||817.9||0
1631026500000|2021-09-07 14:55:00|817.8||817.9||817.9||817.8||0
1631026510000|2021-09-07 14:55:10|818|817.8|818|817.7|818|817.8|817.9|817.7|0
1631026540000|2021-09-07 14:55:40|818.1|817.8|818.2|818|818.3|818.1|818.1|817.7|0
1631026560000|2021-09-07 14:56:00|818.1|817.8|817.8|817.3|818.1|817.8|817.7|817.2|0
1631026570000|2021-09-07 14:56:10|817.7|817.4|817.8|817.4|818.1|817.6|817.7|817.4|0
1631026580000|2021-09-07 14:56:20|817.9|817.5|817.9|817.5|817.9|817.5|817.9|817.5|0
1631026590000|2021-09-07 14:56:30|817.8|817.4|817.8|817.4|817.8|817.4|817.8|817.4|0
1631026600000|2021-09-07 14:56:40|817.9|817.5|817.9|817.6|817.9|817.6|817.9|817.5|0
1631026610000|2021-09-07 14:56:50|818.1|817.7|818|817.6|818.1|817.9|817.9|817.6|0
1631026630000|2021-09-07 14:57:10|817.9|817.5|817.9|817.6|817.9|817.6|817.9|817.5|0
1631026640000|2021-09-07 14:57:20|818|817.7|818.2|817.9|818.3|818|818|817.7|0
1631026650000|2021-09-07 14:57:30|818.1|818|818.2|817.9|818.2|818|818.1|817.9|0
1631026680000|2021-09-07 14:58:00|818.4|818|818.3|817.9|818.4|818.1|818.3|817.9|0
1631026690000|2021-09-07 14:58:10|818.2|818|818.3|818|818.4|818|818.2|818|0
1631026700000|2021-09-07 14:58:20|818.4|818.1|818.7|818.4|819|818.7|818.4|818.1|0
1631026720000|2021-09-07 14:58:40|818.6|818.2|818.5|818.2|818.6|818.2|818.4|818|0
1631026730000|2021-09-07 14:58:50|818.4|818.1|818.3|818.2|818.4|818.2|818.3|818|0
1631026740000|2021-09-07 14:59:00|818.5||818.5||818.5||818.5||0
1631026750000|2021-09-07 14:59:10|818.7|818.6|818.7|818.3|818.7|818.6|818.4|818.2|0
1631026760000|2021-09-07 14:59:20|818.6|818.2|818.7|818.2|818.7|818.2|818.4|818.2|0
1631026770000|2021-09-07 14:59:30|818.6|818.1|818.3|818|818.6|818.1|818.3|818|0
1631026780000|2021-09-07 14:59:40|818.4|818.1|818.7|818.1|818.7|818.1|818.4|818.1|0
1631026790000|2021-09-07 14:59:50|818.6|818.2|818.5|818.2|818.7|818.2|818.5|818.2|0
1631026800000|2021-09-07 15:00:00|818.4|818.1|818.1|817.9|818.4|818.1|818|817.6|0
1631026820000|2021-09-07 15:00:20|818|817.7|818.1|817.7|818.2|817.8|817.9|817.3|0
1631026840000|2021-09-07 15:00:40|818.2||818.1||818.2||818.1||0
1631026850000|2021-09-07 15:00:50|818||818.1||818.1||818||0
1631026860000|2021-09-07 15:01:00||817.6||817.7||817.7||817.6|0
1631026870000|2021-09-07 15:01:10|818|817.6|817.9|817.6|818.1|817.7|817.7|817.4|0
1631026880000|2021-09-07 15:01:20|817.8|817.4|817.6|817.3|817.8|817.4|817.5|817.1|0
1631026900000|2021-09-07 15:01:40|817.5||817.5||817.5||817.5||0
1631026910000|2021-09-07 15:01:50|817.4||817.4||817.4||817.4||0
1631026920000|2021-09-07 15:02:00||817.1||817.1||817.3||817|0
1631026930000|2021-09-07 15:02:10|817.6|817.2|818|817.5|818|817.6|817.6|817.1|0
1631026940000|2021-09-07 15:02:20|817.9||817.9||818||817.9||0
1631026950000|2021-09-07 15:02:30|817.8|817.6|818|817.7|818|817.7|817.8|817.6|0
1631026980000|2021-09-07 15:03:00|818.1|817.8|818.2|818.1|818.3|818.1|818.1|817.8|0
1631026990000|2021-09-07 15:03:10||818||818||818||818|0
1631027000000|2021-09-07 15:03:20|818.1||818.2||818.2||818.1||0
1631027010000|2021-09-07 15:03:30|818.1|817.9|818.2|817.9|818.2|817.9|818|817.6|0
1631027020000|2021-09-07 15:03:40|818.3|818|818.2|818|818.4|818.1|818.2|818|0
1631027040000|2021-09-07 15:04:00|818.1|817.9|818.2|818|818.2|818|818|817.9|0
1631027050000|2021-09-07 15:04:10|818.3|818.1|818.5|818.3|818.9|818.5|818.3|818.1|0
1631027060000|2021-09-07 15:04:20|818.6|818.4|818.5|818.3|818.7|818.4|818.5|818.3|0
1631027080000|2021-09-07 15:04:40|818.7|818.4|818.7|818.5|819.2|818.8|818.7|818.4|0
1631027100000|2021-09-07 15:05:00|818.8|818.6|818.7|818.5|818.8|818.7|818.7|818.4|0
1631027120000|2021-09-07 15:05:20|818.6||818.7||818.7||818.6||0
1631027130000|2021-09-07 15:05:30|818.8|818.6|818.8|818.7|818.8|818.7|818.8|818.6|0
1631027140000|2021-09-07 15:05:40|818.9|818.6|818.8|818.5|818.9|818.8|818.8|818.5|0
1631027160000|2021-09-07 15:06:00||818.6||818.6||818.6||818.6|0
1631027170000|2021-09-07 15:06:10|818.7|818.5|818.7|818.5|818.8|818.5|818.7|818.5|0
1631027180000|2021-09-07 15:06:20|818|817.9|818.2|818|818.7|818.1|818|817.9|0
1631027190000|2021-09-07 15:06:30|818.3|818.1|818.4|818.1|818.4|818.2|818.3|818|0
1631027200000|2021-09-07 15:06:40|818.3||818.3||818.3||818.3||0
1631027210000|2021-09-07 15:06:50|818.2|817.9|818.6|818.2|818.9|818.4|817.9|817.5|0
1631027220000|2021-09-07 15:07:00|818.7|818.3|818.5|818.2|818.7|818.4|818.5|818.2|0
1631027250000|2021-09-07 15:07:30|818.4|818.1|818.1|817.8|818.4|818.1|818.1|817.6|0
1631027280000|2021-09-07 15:08:00|818|817.7|818|817.8|818.1|817.8|818|817.7|0
1631027290000|2021-09-07 15:08:10|818.1|817.9|818.1|817.8|818.1|817.9|818.1|817.8|0
1631027300000|2021-09-07 15:08:20|818.2|817.9|818.5|818.3|818.5|818.3|818.2|817.9|0
1631027320000|2021-09-07 15:08:40|818.6|818.4|818.6|818.4|818.6|818.5|818.6|818.3|0
1631027330000|2021-09-07 15:08:50|818.5|818.3|818.3|818|818.5|818.3|818.3|818|0
1631027340000|2021-09-07 15:09:00|818.4|818.1|818.5|818.3|818.5|818.3|818.4|818.1|0
1631027350000|2021-09-07 15:09:10|818.6|818.4|818.9|818.5|819|818.6|818.6|818.4|0
1631027360000|2021-09-07 15:09:20|818.8||818.7||818.8||818.6||0
1631027370000|2021-09-07 15:09:30|818.8||818.7||818.8||818.6||0
1631027380000|2021-09-07 15:09:40|818.8||818.7||818.8||818.7||0
1631027390000|2021-09-07 15:09:50|818.6||818.7||818.7||818.6||0
1631027430000|2021-09-07 15:10:30|818.6||818.7||818.7||818.6||0
1631027450000|2021-09-07 15:10:50|818.6|818.4|818.3|818|818.6|818.4|818.3|818|0
1631027470000|2021-09-07 15:11:10|818.4|818.1|818.4|818.2|818.4|818.2|818.4|818.1|0
1631027480000|2021-09-07 15:11:20|818.3|818.1|818.3|818.1|818.3|818.1|818.3|818|0
1631027490000|2021-09-07 15:11:30|818.2|818|818|817.8|818.2|818|818|817.7|0
1631027500000|2021-09-07 15:11:40||817.9||817.9||817.9||817.9|0
1631027520000|2021-09-07 15:12:00|818.1|818|818.1|818|818.1|818|818.1|818|0
1631027530000|2021-09-07 15:12:10||817.9||817.9||818||817.9|0
1631027550000|2021-09-07 15:12:30|818||818||818.1||818||0
1631027570000|2021-09-07 15:12:50|817.9|817.8|817.8|817.7|818|817.8|817.8|817.5|0
1631027580000|2021-09-07 15:13:00|817.7|817.6|817.8|817.5|817.8|817.6|817.7|817.5|0
1631027590000|2021-09-07 15:13:10|817.7|817.7|817.7|817.4|817.7|817.7|817.7|817.4|0
1631027620000|2021-09-07 15:13:40|817.6|817.5|818|817.7|818|817.7|817.6|817.5|0
1631027630000|2021-09-07 15:13:50|817.8|817.6|817.9|817.7|818.2|817.8|817.8|817.6|0
1631027650000|2021-09-07 15:14:10|817.8|817.6|817.6|817.4|817.9|817.6|817.6|817.4|0
1631027660000|2021-09-07 15:14:20|817.8|817.5|817.8|817.5|817.9|817.6|817.8|817.4|0
1631027670000|2021-09-07 15:14:30|817.7|817.4|817.5|817.1|817.8|817.4|817.4|817.1|0
1631027680000|2021-09-07 15:14:40|817.6|817.3|817.7|817.5|817.7|817.5|817.6|817.3|0
1631027700000|2021-09-07 15:15:00|||||||||155
1631027710000|2021-09-07 15:15:10|817.7|817.3|817.7|817.3|817.7|817.3|817.7|817.3|444
1631027720000|2021-09-07 15:15:20|817.9|817.5|817.9|817.5|817.9|817.5|817.9|817.5|0
1631027740000|2021-09-07 15:15:40|818.2|817.7|818.2|817.7|818.3|817.7|818.2|817.7|3126
1631027750000|2021-09-07 15:15:50|818.3||818.3||818.3||818.3||0
1631027760000|2021-09-07 15:16:00|818.2|817.6|817.7|817.3|818.2|817.7|817.7|817.3|416
1631027770000|2021-09-07 15:16:10|817.8|817.9|818.7|818.3|818.9|818.3|817.8|817.9|547
1631027780000|2021-09-07 15:16:20|818.8|818.4|818.8|818.4|818.8|818.4|818.8|818.4|0
1631027790000|2021-09-07 15:16:30|818.7|818.2|818.7|818.2|818.7|818.2|818.7|818.2|0
1631027800000|2021-09-07 15:16:40|818.9|818.3|818.9|818.4|818.9|818.4|818.9|818.3|5309
1631027810000|2021-09-07 15:16:50|818.8|818.5|818.8|818.3|818.8|818.5|818.8|818.3|151
1631027820000|2021-09-07 15:17:00|818.7|818.4|818.4|818|818.7|818.4|818.4|818|665
1631027830000|2021-09-07 15:17:10|818.6|818.1|818.6|818.1|818.6|818.1|818.6|818.1|0
1631027840000|2021-09-07 15:17:20|818.5|818.2|818.7|818.2|818.7|818.2|818.5|818|381
1631027850000|2021-09-07 15:17:30||818.3||818.3||818.3||818.2|161
1631027860000|2021-09-07 15:17:40||818.2||818.2||818.2||818.2|250
1631027900000|2021-09-07 15:18:20||818.3||818.3||818.3||818.3|0
1631027940000|2021-09-07 15:19:00|818.8|818.5|819|818.4|819|818.5|818.8|818.4|2054
1631027950000|2021-09-07 15:19:10|819.1|818.6|819|818.7|819.2|818.7|819|818.6|314
1631027980000|2021-09-07 15:19:40||818.6||818.6||818.6||818.6|0
1631027990000|2021-09-07 15:19:50|818.9||818.9||818.9||818.9||0
1631028000000|2021-09-07 15:20:00|818.6|818.4|818.8|818.4|818.9|818.4|818.6|818.2|116
1631028010000|2021-09-07 15:20:10|818.7|818.3|818.7|818.1|818.7|818.3|818.7|818.1|312
1631028020000|2021-09-07 15:20:20|818.6|818.3|818.7|818.3|818.7|818.3|818.6|818.1|61
1631028030000|2021-09-07 15:20:30||818.2||818.2||818.2||818.2|0
1631028040000|2021-09-07 15:20:40||818.3||818.3||818.3||818.3|0
1631028050000|2021-09-07 15:20:50||818.2||818.2||818.2||818.2|11
1631028060000|2021-09-07 15:21:00|818.6|818.3|818.6|818.2|818.6|818.3|818.5|818.2|250
1631028070000|2021-09-07 15:21:10|818.5|818|818.4|818|818.5|818|818.4|818|0
1631028090000|2021-09-07 15:21:30|818.3|817.9|818.1|817.5|818.3|818|818.1|817.4|4421
1631028130000|2021-09-07 15:22:10||817.6||817.6||817.6||817.6|0
1631028140000|2021-09-07 15:22:20|817.9|817.5|818.1|817.6|818.1|817.6|817.9|817.5|1873
1631028160000|2021-09-07 15:22:40|818.3|817.8|818.3|818|818.3|818|818.3|817.8|1967
1631028170000|2021-09-07 15:22:50||817.8||817.8||817.8||817.8|0
1631028180000|2021-09-07 15:23:00||818||818||818||818|0
1631028200000|2021-09-07 15:23:20|818.4|817.9|818.4|818|818.4|818|818.4|817.9|1885
1631028220000|2021-09-07 15:23:40|818.3|817.7|818.3|817.8|818.3|817.8|818|817.5|750
1631028240000|2021-09-07 15:24:00|818.2|817.9|818.2|817.9|818.2|817.9|818.2|817.9|0
1631028250000|2021-09-07 15:24:10|818.3||818.3||818.3||818.3||0
1631028260000|2021-09-07 15:24:20|818.2|817.6|818|817.7|818.2|817.7|818|817.6|0
1631028270000|2021-09-07 15:24:30|818.1|817.6|817.9|817.6|818.1|817.7|817.9|817.5|456
1631028280000|2021-09-07 15:24:40|818||818||818||818||424
1631028290000|2021-09-07 15:24:50||817.7||817.6||817.7||817.6|831
1631028300000|2021-09-07 15:25:00|818.1|817.7|818.1|817.7|818.1|817.7|818.1|817.7|708
1631028310000|2021-09-07 15:25:10|818.2||818.2||818.2||818.2||0
1631028320000|2021-09-07 15:25:20|818|817.6|818.1|817.7|818.1|817.7|818|817.6|6
1631028330000|2021-09-07 15:25:30|818|817.4|817.6|817|818|817.5|817.6|817|7169
1631028340000|2021-09-07 15:25:40|817.9|817.1|817.8|817.2|817.9|817.2|817.8|817|2428
1631028350000|2021-09-07 15:25:50|817.7|817.1|817.7|817.1|817.7|817.1|817.7|817.1|0
1631028360000|2021-09-07 15:26:00|817.6|817.3|817.5|817|817.6|817.3|817.5|817|861
1631028370000|2021-09-07 15:26:10|817.3|816.8|817.6|817.1|817.6|817.2|817.3|816.7|251
1631028380000|2021-09-07 15:26:20|817.5|817|817.5|817|817.5|817|817.5|817|0
1631028410000|2021-09-07 15:26:50|817.4|816.8|817.4|817|817.4|817|817.3|816.8|1877
1631028450000|2021-09-07 15:27:30|817.2|816.8|817.2|816.9|817.2|816.9|817.2|816.6|581
1631028460000|2021-09-07 15:27:40|817.1|816.6|817.2|816.7|817.2|816.7|817.1|816.5|0
1631028490000|2021-09-07 15:28:10||816.8||816.8||816.8||816.8|32
1631028510000|2021-09-07 15:28:30|817.1|816.7|817.1|816.8|817.1|816.8|817.1|816.5|1057
1631028520000|2021-09-07 15:28:40|817|816.4|817|816.7|817|816.7|817|816.4|58
1631028530000|2021-09-07 15:28:50|816.9|816.4|817|816.5|817|816.5|816.8|816.4|2
1631028540000|2021-09-07 15:29:00|816.9|817|817.7|817.1|817.7|817.1|816.9|817|472
1631028570000|2021-09-07 15:29:30|817.6|817|817.6|817.1|817.6|817.1|817.6|817|1466
1631028580000|2021-09-07 15:29:40|817.8|817.2|817.7|817.2|817.8|817.2|817.7|817.1|2401
1631028590000|2021-09-07 15:29:50|817.8|817.3|818.3|817.3|818.3|817.3|817.8|817.3|745
1631084420000|2021-09-08 07:00:20|817.5|817|817.5|816.5|817.5|817|817|816.3|0
1631084430000|2021-09-08 07:00:30|817.4|816.3|813.6|812.1|817.4|816.3|813.6|812|0
1631084440000|2021-09-08 07:00:40|813.7|812.2|814.1|812.9|814.4|812.9|813.7|812.2|0
1631084450000|2021-09-08 07:00:50|814|813|813.9|812.4|814.1|813|813.5|812.4|0
1631084460000|2021-09-08 07:01:00|814.1|812.6|813.2|812|814.1|812.7|813.2|812|0
1631084470000|2021-09-08 07:01:10|812.9|811.8|812.8|811.2|813.7|811.8|812.4|811|0
1631084480000|2021-09-08 07:01:20|812.9|811.3|813.3|812.4|813.3|812.4|812.9|811.3|0
1631084490000|2021-09-08 07:01:30|813.2|812.2|812.3|811.1|813.2|812.2|812.2|811.1|0
1631084510000|2021-09-08 07:01:50|812.1||812.1||812.1||812.1||0
1631084520000|2021-09-08 07:02:00|812|811|810.9|810.3|812|811|810.5|810.2|0
1631084530000|2021-09-08 07:02:10|811.3|810.4|810.5|810.2|812.2|810.5|810.4|810.2|0
1631084540000|2021-09-08 07:02:20|812.1|812|812|811.1|812.4|812|810.2|810|0
1631084560000|2021-09-08 07:02:40|812.3|811.2|813.3|812|814.1|812.5|812.3|811.2|0
1631084570000|2021-09-08 07:02:50|813.2|811.7|812.6|811.3|813.2|811.7|812.1|811|0
1631084580000|2021-09-08 07:03:00|812.5|811.2|811.8|811|812.5|811.2|811.8|811|0
1631084610000|2021-09-08 07:03:30|811.9|811.1|812.5|811.6|813|811.6|811.9|811.1|0
1631084620000|2021-09-08 07:03:40|812.4|811.4|812.2|811.1|812.4|811.4|812.2|811|0
1631084630000|2021-09-08 07:03:50|812.1|811|811.4|810.2|812.1|811|811.2|810|0
1631084640000|2021-09-08 07:04:00|811.3|810.1|811.3|810.1|811.3|810.1|811.3|810|0
1631084660000|2021-09-08 07:04:20|811.4|810.2|811.6|810.8|812.4|810.9|811.3|810.2|0
1631084680000|2021-09-08 07:04:40||811.2||811.2||811.2||811.2|0
1631084690000|2021-09-08 07:04:50|811.8|811.3|812.3|811.2|813|811.4|811.8|811.2|0
1631084700000|2021-09-08 07:05:00|812.4|811.7|814|812.9|814.1|812.9|812.2|811.7|0
1631084710000|2021-09-08 07:05:10|814.2|813|813.8|813.1|814.4|813.3|813.7|813|0
1631084720000|2021-09-08 07:05:20|813.9|813.2|816|815|816.4|815.2|813.9|813.2|0
1631084730000|2021-09-08 07:05:30|815.9|814.9|815.6|814.8|815.9|814.9|815.4|814.6|0
1631084740000|2021-09-08 07:05:40|815.7|815|815|814|815.7|815|815|814|0
1631084750000|2021-09-08 07:05:50|815.2|814.1|815|814.3|815.3|814.3|814.3|814|0
1631084760000|2021-09-08 07:06:00|814.9|814.2|814|812.9|814.9|814.2|813.8|812.8|0
1631084770000|2021-09-08 07:06:10|814.1|813|815.5|814.6|815.7|814.8|814.1|813|0
1631084780000|2021-09-08 07:06:20|815.4|814.5|816.7|815.4|816.8|815.4|815.2|814.5|0
1631084790000|2021-09-08 07:06:30|816.6|815.5|816.9|815.6|817|815.6|816.5|815.5|0
1631084800000|2021-09-08 07:06:40||815.7||815.9||815.9||815.7|0
1631084820000|2021-09-08 07:07:00|816.8|815.8|816.5|815.9|816.8|815.9|816.5|815.7|0
1631084830000|2021-09-08 07:07:10|816.4|815.7|816.3|815.3|816.4|815.7|816|814.6|0
1631084840000|2021-09-08 07:07:20|816.2|815.2|816.3|815|816.3|815.2|816.2|814.8|0
1631084850000|2021-09-08 07:07:30|816.2|814.9|816.3|815.6|816.3|815.6|815.9|814.5|0
1631084860000|2021-09-08 07:07:40|816.2|815.7|816.8|816.3|817.3|816.3|816.1|814.9|0
1631084870000|2021-09-08 07:07:50|816.7|816|816.7|815.6|816.8|816|816.7|815.5|0
1631084880000|2021-09-08 07:08:00||815.5||815.4||815.5||815.4|0
1631084890000|2021-09-08 07:08:10|816.6||816.4||816.6||816.4||0
1631084900000|2021-09-08 07:08:20|816.6|816.5|817.5|816.8|818.2|816.8|816.5|815.4|0
1631084910000|2021-09-08 07:08:30|817.6|816.9|818.8|818|819|818|817.6|816.9|0
1631084920000|2021-09-08 07:08:40|819.4|818.1|820|819.4|820|819.4|819.4|818.1|0
1631084930000|2021-09-08 07:08:50|819.9|819.3|819.6|818.6|820|819.5|819.3|818.3|0
1631084940000|2021-09-08 07:09:00|819.4|818.4|819.2|818.4|819.4|818.5|819.2|818.4|0
1631084950000|2021-09-08 07:09:10|819.1|818.2|819.3|818.4|819.3|818.5|818.8|817.6|0
1631084960000|2021-09-08 07:09:20|819.4|818.5|819.4|818.6|819.4|818.6|819.4|818.5|0
1631084970000|2021-09-08 07:09:30|819.6|818.7|819.8|819.1|819.9|819.1|819.6|818.7|0
1631084980000|2021-09-08 07:09:40|819.7|818.9|819.4|818.7|819.7|818.9|819.2|817.7|0
1631084990000|2021-09-08 07:09:50|819.5|818.8|819.9|818.9|819.9|818.9|819.5|818.8|0
1631085000000|2021-09-08 07:10:00|819.8|818.8|819.6|818.8|819.8|819|819.3|818.6|0
1631085010000|2021-09-08 07:10:10|819.5|818.7|819.5|818.9|819.6|819|819.3|818.6|0
1631085020000|2021-09-08 07:10:20|819.4|818.6|819.5|818.7|819.5|819|819.3|818.6|0
1631085030000|2021-09-08 07:10:30|819.6|818.8|819.8|819|820|819.6|819.5|818.8|0
1631085040000|2021-09-08 07:10:40||819.1||819.1||819.2||819|0
1631085050000|2021-09-08 07:10:50|819.7|819|819.8|819.1|819.8|819.1|819.7|818.7|0
1631085060000|2021-09-08 07:11:00|819.7|818.8|818.7|817.5|819.7|818.8|818.7|817.4|0
1631085070000|2021-09-08 07:11:10|818.6|817.6|819.6|818.9|820|819|818.5|817.6|0
1631085080000|2021-09-08 07:11:20||819||819||819.1||818.9|0
1631085090000|2021-09-08 07:11:30|819.5|818.9|819.3|818.2|819.5|818.9|819|818.1|0
1631085100000|2021-09-08 07:11:40|819.4|818.3|819.6|819|819.6|819|819.4|818.3|0
1631085110000|2021-09-08 07:11:50|819.8|819.1|819.7|819.2|820|819.4|819.7|819.1|0
1631085120000|2021-09-08 07:12:00|819.8|819.3|820.6|819.9|821|819.9|819.8|819.3|0
1631085130000|2021-09-08 07:12:10|820.5|820|820.6|820.1|820.6|820.1|820.3|819.4|0
1631085140000|2021-09-08 07:12:20|820.8|820.2|821.2|820.3|821.7|820.5|820.2|820.1|0
1631085150000|2021-09-08 07:12:30|821|820.1|821.5|820.8|822|821|821|820.1|0
1631085160000|2021-09-08 07:12:40|821.7|820.9|822|821.1|822|821.1|821.7|820.9|0
1631085170000|2021-09-08 07:12:50|822.2|821.2|823|822.1|823.2|822.1|822.2|821.2|0
1631085180000|2021-09-08 07:13:00|822.8|822|821.4|820.7|822.8|822|820.9|820.7|0
1631085190000|2021-09-08 07:13:10|821.3|821|821.1|820.1|821.3|821|821|819.9|0
1631085200000|2021-09-08 07:13:20|821.2|820.2|821.2|820.2|821.4|820.6|821.2|820.2|0
1631085210000|2021-09-08 07:13:30|821.1|820.1|821.1|820.2|821.2|820.2|820.9|820|0
1631085220000|2021-09-08 07:13:40|821|820.1|820.9|820|821|820.6|820.5|820|0
1631085240000|2021-09-08 07:14:00|820.8|819.8|820.1|819.3|820.8|819.8|820|818.8|0
1631085260000|2021-09-08 07:14:20||819.4||819.5||819.5||819.3|0
1631085280000|2021-09-08 07:14:40|820|819.3|819.6|818.3|820|819.3|819.6|818.2|0
1631085300000|2021-09-08 07:15:00||818.4||818.5||818.5||818.4|0
1631085310000|2021-09-08 07:15:10|819.5|818.6|819.5|818.6|819.6|818.6|819.4|818.5|0
1631085320000|2021-09-08 07:15:20|819.4|818.4|818.9|818|819.4|818.4|818.9|818|0
1631085330000|2021-09-08 07:15:30|818.8|817.9|818.7|817.8|818.8|817.9|818.7|817.8|0
1631085340000|2021-09-08 07:15:40|818.8|817.9|818.8|817.9|819|817.9|818.8|817.9|0
1631085350000|2021-09-08 07:15:50|818.9|818.3|818.9|818.3|818.9|818.3|818.9|818.3|0
1631085360000|2021-09-08 07:16:00|818.8|818|817.6|816.9|818.8|818.3|817.6|816.6|0
1631085370000|2021-09-08 07:16:10|817.7|817|818.4|817.4|818.6|817.6|817.7|817|0
1631085380000|2021-09-08 07:16:20||817.5||817.6||817.6||817.5|0
1631085400000|2021-09-08 07:16:40|818.5|817.7|817.9|817.1|818.5|817.7|817.9|817.1|0
1631085410000|2021-09-08 07:16:50|818.1|817.6|818.4|817.6|818.4|817.7|818.1|817.1|0
1631085420000|2021-09-08 07:17:00|818.3|817.7|819.9|818.9|819.9|819|818.3|817.7|0
1631085430000|2021-09-08 07:17:10|820|819|819.6|819|820|819.1|819.6|819|0
1631085450000|2021-09-08 07:17:30|819.8|819.2|820|819.6|820|819.6|819.8|819.2|0
1631085460000|2021-09-08 07:17:40|820.2|819.7|821.3|820.3|821.5|820.3|820.2|819.7|0
1631085470000|2021-09-08 07:17:50|821.5|820.4|821.8|821|822.2|821.2|821.5|820.3|0
1631085480000|2021-09-08 07:18:00|821.7|821.1|821.8|821.2|821.8|821.2|821.7|821|0
1631085490000|2021-09-08 07:18:10|822|821.3|822.2|821.5|822.7|821.9|822|821.3|0
1631085500000|2021-09-08 07:18:20|822.3|821.6|822.3|821.7|822.3|821.7|822.3|821.5|0
1631085520000|2021-09-08 07:18:40|822.5|822.3|822.3|821.7|822.7|822.3|821.9|821.5|0
1631085530000|2021-09-08 07:18:50|822.2|821.5|822|821.2|822.2|821.7|821.6|820.7|0
1631085540000|2021-09-08 07:19:00|821.9|821.1|822|821.2|822|821.2|821.9|821.1|0
1631085550000|2021-09-08 07:19:10|822.2|821.3|822.8|822.1|822.8|822.2|822.2|821.3|0
1631085560000|2021-09-08 07:19:20|822.7||822.7||822.7||822.7||0
1631085570000|2021-09-08 07:19:30|822.6|822|822.4|821.6|822.6|822|822.4|821.3|0
1631085580000|2021-09-08 07:19:40||821.5||821.5||821.5||821.5|0
1631085590000|2021-09-08 07:19:50|822.3|821.4|821.9|821.1|822.3|821.5|821.1|820.9|0
1631085600000|2021-09-08 07:20:00|821.6|821.2|822.2|821.9|822.5|821.9|821.6|821.2|0
1631085610000|2021-09-08 07:20:10|822.4|822|822.8|822.1|822.8|822.1|822.4|821.9|0
1631085620000|2021-09-08 07:20:20|822.7|822|822.6|822.1|822.8|822.3|822|821.4|0
1631085630000|2021-09-08 07:20:30|822.4|822|822.8|822.3|823|822.5|822.1|821.4|0
1631085640000|2021-09-08 07:20:40|822.9|822.4|823.5|823.2|823.5|823.2|822.8|822.4|0
1631085650000|2021-09-08 07:20:50|823.7|823.3|823.2|822.7|824.3|823.5|823.2|822.7|0
1631085660000|2021-09-08 07:21:00|823|822.4|822.6|821.9|823.1|822.6|822.6|821.8|0
1631085680000|2021-09-08 07:21:20|822.8|822|822.9|822|823|822.2|822.8|822|0
1631085690000|2021-09-08 07:21:30|822.8|821.7|822.6|822|822.9|822.7|822.6|821.7|0
1631085700000|2021-09-08 07:21:40|822.8|822.1|823.2|822.9|823.5|823|822.8|822.1|0
1631085710000|2021-09-08 07:21:50|823.4|823|823.5|823|823.7|823|823.4|822.9|0
1631085740000|2021-09-08 07:22:20|823.4|823.1|823.5|822.9|823.5|823.1|823.2|822.6|0
1631085750000|2021-09-08 07:22:30|823.6|823|823.3|822.9|824.1|823.6|823|822.8|0
1631085760000|2021-09-08 07:22:40|823.4||823.4||823.4||823.4||0
1631085770000|2021-09-08 07:22:50|823.6|823|823.4|822.9|823.6|823.1|823.4|822.9|0
1631085780000|2021-09-08 07:23:00|823.6|823|823.7|823.1|823.8|823.4|823.6|823|0
1631085790000|2021-09-08 07:23:10|823.8|823.2|823.6|823|823.8|823.2|823.3|822.9|0
1631085800000|2021-09-08 07:23:20|823.7|823.1|823.5|822.9|823.7|823.2|823.5|822.9|0
1631085810000|2021-09-08 07:23:30|823.6|823|823.6|822.9|823.6|823.5|823.5|822.9|0
1631085820000|2021-09-08 07:23:40|823.1|822.6|823.1|822.6|823.6|823|823|822.6|0
1631085830000|2021-09-08 07:23:50||822.9||822.9||822.9||822.9|0
1631085840000|2021-09-08 07:24:00|823|822.6|823.2|822.7|823.2|823|823|822.6|0
1631085850000|2021-09-08 07:24:10|823.3|822.8|823.7|822.9|823.8|823.1|823.3|822.8|0
1631085860000|2021-09-08 07:24:20|823.8|823|823.7|823.3|823.8|823.4|823.7|822.9|0
1631085870000|2021-09-08 07:24:30|823.8|822.9|823.7|823.3|824.1|823.7|823.7|822.9|0
1631085880000|2021-09-08 07:24:40||823.1||823.1||823.1||822.9|0
1631085890000|2021-09-08 07:24:50|823.6|823.4|823.6|823|823.6|823.4|823.6|823|0
1631085900000|2021-09-08 07:25:00|823.5|822.9|822|821.1|823.5|822.9|822|821.1|0
1631085910000|2021-09-08 07:25:10||821.3||821.3||821.3||821.3|0
1631085930000|2021-09-08 07:25:30|821.9|821.1|821.5|821|821.9|821.3|821.4|821|0
1631085960000|2021-09-08 07:26:00|821.4|820.8|821|820.2|821.4|820.8|820.9|820.1|0
1631085970000|2021-09-08 07:26:10||820.3||820.4||820.4||820.3|0
1631085980000|2021-09-08 07:26:20|821.1|820.5|821.5|821|821.5|821.1|821.1|820.5|0
1631085990000|2021-09-08 07:26:30|821.9|820.9|821.4|820.9|821.9|821.4|820.8|820.3|0
1631086000000|2021-09-08 07:26:40|821.3|820.8|821.7|821|821.8|821|820.8|820.1|0
1631086010000|2021-09-08 07:26:50|821.4|820.9|821.7|821.2|821.7|821.2|821.2|820.4|0
1631086020000|2021-09-08 07:27:00|821.4|821.3|821.5|821.4|821.8|821.4|821.4|821.3|0
1631086030000|2021-09-08 07:27:10|821.7|821.6|822.4|821.7|823.4|822.5|821.7|821.6|0
1631086040000|2021-09-08 07:27:20||821.8||821.8||821.9||821.8|0
1631086050000|2021-09-08 07:27:30|822.6|821.9|823|822.8|823.5|822.9|822.6|821.9|0
1631086060000|2021-09-08 07:27:40||822.9||822.9||822.9||822.4|0
1631086070000|2021-09-08 07:27:50|823.3|823|823.2|822.6|823.5|823|822.2|822|0
1631086080000|2021-09-08 07:28:00|823.1|822.3|822.5|821.8|823.1|822.6|822.5|821.7|0
1631086090000|2021-09-08 07:28:10|822.6|821.9|823.1|822.4|823.2|822.4|822.6|821.9|0
1631086110000|2021-09-08 07:28:30|823|822|822.5|822|823|822.1|822.1|821.9|0
1631086120000|2021-09-08 07:28:40||821.9||821.8||821.9||821.7|0
1631086130000|2021-09-08 07:28:50|822.4|821.7|822.3|821.7|822.4|821.7|822.2|821.6|0
1631086150000|2021-09-08 07:29:10|822.2|822|822|821.6|822.4|822.1|822|821.6|0
1631086180000|2021-09-08 07:29:40|821.9|821.3|822.1|821.7|822.5|821.8|821.7|821.2|0
1631086190000|2021-09-08 07:29:50|822.3|821.6|822.4|821.7|822.5|821.8|822.3|821.6|0
1631086200000|2021-09-08 07:30:00|822.3|821.6|822.3|821.9|822.3|822|822.2|821.5|0
1631086210000|2021-09-08 07:30:10|822.4|822|823.1|822.5|823.1|822.6|822.4|822|0
1631086220000|2021-09-08 07:30:20||822.6||822.6||822.7||822.6|0
1631086240000|2021-09-08 07:30:40|822.9|822.3|822.7|822.2|822.9|822.3|822.6|822.2|0
1631086250000|2021-09-08 07:30:50|822.8|822.3|823.1|822.7|823.1|822.7|822.8|822.3|0
1631086260000|2021-09-08 07:31:00|823||823||823.1||822.9||0
1631086270000|2021-09-08 07:31:10|823.1|822.8|823.2|822.7|823.7|823|823.1|822.7|0
1631086280000|2021-09-08 07:31:20|823.1|822.5|822.9|822.3|823.1|822.8|822.9|822.3|0
1631086290000|2021-09-08 07:31:30|823.1|822.7|823.1|822.7|823.5|822.9|823.1|822.7|0
1631086300000|2021-09-08 07:31:40|822.9|822.3|822.6|822.2|822.9|822.3|822.6|821.8|0
1631086310000|2021-09-08 07:31:50|822.5|822.1|822.5|821.8|822.5|822.1|822.5|821.7|0
1631086320000|2021-09-08 07:32:00|822.3|821.6|821.9|821.2|822.3|821.7|821.9|821.2|0
1631086330000|2021-09-08 07:32:10||821.4||821.4||821.4||821.4|0
1631086340000|2021-09-08 07:32:20|822|821.8|822.5|822.1|822.5|822.2|822|821.8|0
1631086350000|2021-09-08 07:32:30|822.6|822.2|823|822.3|823.1|822.4|822.6|822.1|0
1631086360000|2021-09-08 07:32:40|823.1|822.4|823.1|822.6|823.1|822.6|823.1|822.4|0
1631086370000|2021-09-08 07:32:50|823.3|822.8|823.3|822.8|823.7|823|823.3|822.6|0
1631086380000|2021-09-08 07:33:00|823.4|822.3|823.7|823.2|823.7|823.2|822.4|822|0
1631086390000|2021-09-08 07:33:10||823.3||823.3||823.3||823.3|0
1631086400000|2021-09-08 07:33:20|823.4|823.4|824.4|823.8|824.8|823.9|823.4|823.3|0
1631086420000|2021-09-08 07:33:40||823.9||823.9||823.9||823.9|0
1631086430000|2021-09-08 07:33:50||823.8||823.9||823.9||823.8|0
1631086440000|2021-09-08 07:34:00|824.5|824|824.7|824.4|825|824.4|824.5|823.8|0
1631086460000|2021-09-08 07:34:20|824.6|824.3|824.4|824.3|824.6|824.3|824|823.8|0
1631086490000|2021-09-08 07:34:50|823.9|823.8|824.4|824|824.4|824.3|823.9|823.8|0
1631086500000|2021-09-08 07:35:00|824|823.8|824.3|823.9|824.4|824.1|824|823.8|0
1631086520000|2021-09-08 07:35:20||824||824||824||823.9|0
1631086530000|2021-09-08 07:35:30|824.2|823.9|823.9|823.5|824.3|823.9|823.6|823.1|0
1631086560000|2021-09-08 07:36:00|823.8||823.9||823.9||823.8||0
1631086570000|2021-09-08 07:36:10|824|823.6|824.1|823.7|824.3|823.8|824|823.6|0
1631086580000|2021-09-08 07:36:20||823.8||824||824||823.8|0
1631086600000|2021-09-08 07:36:40|824|823.5|824.3|823.8|824.3|823.8|824|823.5|0
1631086610000|2021-09-08 07:36:50|824.4|823.9|824.7|824.4|824.7|824.4|824.4|823.9|0
1631086620000|2021-09-08 07:37:00|824.5|824.5|824.7|824.2|824.7|824.5|824.5|824|0
1631086630000|2021-09-08 07:37:10||824.1||824.1||824.1||824.1|0
1631086640000|2021-09-08 07:37:20|824.6|824|824.1|823.8|824.6|824|823.9|823.3|0
1631086660000|2021-09-08 07:37:40|824|823.4|824|823.4|824|823.4|823.9|823.4|0
1631086670000|2021-09-08 07:37:50|823.9|823.3|823.8|823.1|823.9|823.3|823.8|823.1|0
1631086680000|2021-09-08 07:38:00|823.7|823|823.8|823.2|823.8|823.2|823.7|823|0
1631086690000|2021-09-08 07:38:10|823.9|823.3|824.5|823.9|824.5|823.9|823.9|823.3|0
1631086700000|2021-09-08 07:38:20|824.6|824|824.5|823.9|824.6|824|824.5|823.9|0
1631086710000|2021-09-08 07:38:30|824.3||824.3||824.3||824.3||0
1631086720000|2021-09-08 07:38:40|824.4|824|825.7|825.3|826.2|825.3|824.4|824|0
1631086730000|2021-09-08 07:38:50|825.6|825.4|825.6|825.1|825.7|825.4|825.4|824.7|0
1631086740000|2021-09-08 07:39:00|825.5|824.8|825.2|824.9|825.6|824.9|825.1|824.7|0
1631086750000|2021-09-08 07:39:10||824.7||824.9||824.9||824.7|0
1631086760000|2021-09-08 07:39:20|825|824.7|824.4|823.7|825|824.9|824.4|823.6|0
1631086770000|2021-09-08 07:39:30|824.3|823.6|824.5|823.8|825|824.4|824.3|823.6|0
1631086780000|2021-09-08 07:39:40|824.4|823.7|824.7|824.1|824.8|824.1|824.3|823.6|0
1631086790000|2021-09-08 07:39:50|824.8|824.2|825.1|824.8|825.2|825.1|824.8|823.9|0
1631086800000|2021-09-08 07:40:00|825.2|824.4|824.8|824.2|825.2|824.4|824.8|824|0
1631086810000|2021-09-08 07:40:10|824.7|823.9|824.9|824.2|825|824.2|824.6|823.7|0
1631086830000|2021-09-08 07:40:30|825||825||825||825||0
1631086840000|2021-09-08 07:40:40|824.7|824.3|825|824.5|825|824.6|824.7|824.3|0
1631086850000|2021-09-08 07:40:50|824.9|824.3|824.9|824.3|824.9|824.3|824.9|824.3|0
1631086860000|2021-09-08 07:41:00|824.8|824.5|825|824.5|825|824.5|824.7|824.5|0
1631086870000|2021-09-08 07:41:10|825.1|824.7|825.3|824.8|825.3|825.1|825.1|824.6|0
1631086880000|2021-09-08 07:41:20||825||825||825||825|0
1631086890000|2021-09-08 07:41:30|825.4|825.1|825.5|825.3|825.7|825.3|825.4|825|0
1631086900000|2021-09-08 07:41:40|825.3|825.1|824.8|824.2|825.3|825.1|824.8|824.1|0
1631086910000|2021-09-08 07:41:50|825|824.3|825.1|824.5|825.1|824.5|825|824.3|0
1631086920000|2021-09-08 07:42:00|824.8|824.6|826.1|825.5|826.2|825.6|824.8|824.6|0
1631086930000|2021-09-08 07:42:10||825.6||825.6||825.6||825.6|0
1631086940000|2021-09-08 07:42:20|825.4|825.2|826|825.4|826.1|825.4|825.4|825.2|0
1631086950000|2021-09-08 07:42:30|826.1|825.5|825.8|825.5|826.1|825.5|825.8|825.5|0
1631086990000|2021-09-08 07:43:10|825.9|825.6|826.2|825.7|826.2|825.9|825.9|825.6|0
1631087000000|2021-09-08 07:43:20||825.8||825.9||825.9||825.8|0
1631087020000|2021-09-08 07:43:40||826||825.9||826||825.9|0
1631087040000|2021-09-08 07:44:00|826.1|826|825.7|825.2|826.2|826|825.7|825.1|0
1631087050000|2021-09-08 07:44:10|825.8|825.3|825.9|825.4|825.9|825.4|825.8|825.3|0
1631087060000|2021-09-08 07:44:20|826|825.5|826.1|825.5|826.2|825.7|826|825.5|0
1631087070000|2021-09-08 07:44:30|826|825.6|826.1|825.6|826.1|825.6|826|825.6|0
1631087080000|2021-09-08 07:44:40|826.2|825.5|826|825.5|826.2|825.9|826|825.5|0
1631087090000|2021-09-08 07:44:50|826.1|825.6|826.2|825.8|826.2|825.8|826.1|825.6|0
1631087100000|2021-09-08 07:45:00|826.1||826.1||826.1||826.1||0
1631087110000|2021-09-08 07:45:10|825.6|825.5|826.1|825.8|826.2|825.8|825.6|825.4|0
1631087120000|2021-09-08 07:45:20|826.2|825.9|826|825.8|826.9|826.1|826|824.9|0
1631087130000|2021-09-08 07:45:30|825.9||826||826||825.9||0
1631087140000|2021-09-08 07:45:40|825.9||826||826||825.9||0
1631087150000|2021-09-08 07:45:50|825.9||825.9||825.9||825.9||0
1631087160000|2021-09-08 07:46:00|825.8|825.4|824.7|824.3|825.8|825.5|824.5|823.9|0
1631087170000|2021-09-08 07:46:10|824.6|824.4|824|823.3|824.6|824.5|824|823.3|0
1631087180000|2021-09-08 07:46:20|823.9|823.4|823.9|823.5|823.9|823.5|823.9|823.4|0
1631087190000|2021-09-08 07:46:30|824.1|823.4|824|823.5|824.4|824.1|823.9|823.4|0
1631087200000|2021-09-08 07:46:40|823.9|823.6|824|823.5|824|823.6|823.7|823.1|0
1631087220000|2021-09-08 07:47:00|824.2|823.6|824.5|824.1|824.9|824.1|824.2|823.6|0
1631087230000|2021-09-08 07:47:10|824.6|824.2|825.5|824.9|825.6|824.9|824.6|824.2|0
1631087240000|2021-09-08 07:47:20|825.6|825|825.7|824.9|825.8|825.1|825.6|824.9|0
1631087250000|2021-09-08 07:47:30||825||825||825||825|0
1631087260000|2021-09-08 07:47:40|825|824.9|825.6|825|825.6|825|825|824.8|0
1631087270000|2021-09-08 07:47:50|825.5|824.9|826|825.5|826|825.5|825.5|824.9|0
1631087280000|2021-09-08 07:48:00|825.9|825.4|826.5|825.9|826.7|826|825.5|825|0
1631087290000|2021-09-08 07:48:10|826.6|826|826.5|826|826.7|826|826.5|826|0
1631087310000|2021-09-08 07:48:30|826.7|826.1|826.8|826.3|827.2|826.5|826.5|826.1|0
1631087320000|2021-09-08 07:48:40|826.9|826.4|826.8|826.3|827|826.5|826.8|826.3|0
1631087330000|2021-09-08 07:48:50|826.7|826.2|826.9|826.1|827.3|826.4|826.7|826.1|0
1631087340000|2021-09-08 07:49:00|826.8|826.8|827.1|826.7|827.5|826.9|826.8|826.1|0
1631087350000|2021-09-08 07:49:10|827|826.6|827.5|827.4|827.5|827.4|826.3|825.8|0
1631087360000|2021-09-08 07:49:20|827.4|827|827.5|827.2|827.5|827.2|827.2|826.2|0
1631087370000|2021-09-08 07:49:30|827.3|827.3|827.3|826.9|827.3|827.3|827.1|826.7|0
1631087380000|2021-09-08 07:49:40|827.4|826.8|828.5|828|828.7|828|827.4|826.8|0
1631087390000|2021-09-08 07:49:50|828.4|828.1|829.9|829.2|830|829.2|828.4|828.1|0
1631087400000|2021-09-08 07:50:00|829.2|829.1|829.7|829|829.8|829.2|829.2|829|0
1631087410000|2021-09-08 07:50:10|829.5|829.1|829|828.8|829.5|829.4|829|827.8|0
1631087420000|2021-09-08 07:50:20|828.9|828.5|829.4|829|829.5|829.4|828.9|828.5|0
1631087430000|2021-09-08 07:50:30|829.3|828.7|828.5|828|829.3|828.7|827.9|827.6|0
1631087440000|2021-09-08 07:50:40|828.6|828.1|829|828.5|829.1|828.5|828.6|828.1|0
1631087450000|2021-09-08 07:50:50|829.1|828.6|829.4|829.2|829.5|829.2|829|828.6|0
1631087460000|2021-09-08 07:51:00|829.3|828.9|829.2|828.6|829.3|828.9|829.2|828.4|0
1631087470000|2021-09-08 07:51:10|829.3|828.7|829.2|828.6|829.3|829.1|829.2|828.6|0
1631087480000|2021-09-08 07:51:20|829.3|828.7|829.5|829.3|829.5|829.3|828.9|828.7|0
1631087490000|2021-09-08 07:51:30|829.4|828.9|829.4|828.9|829.5|828.9|829.4|828.8|0
1631087500000|2021-09-08 07:51:40|829|829|829.7|829.5|829.8|829.5|829|829|0
1631087520000|2021-09-08 07:52:00|829.8|829.6|829.7|829.3|829.8|829.7|829.5|829.3|0
1631087530000|2021-09-08 07:52:10||829.4||829.5||829.5||829.4|0
1631087540000|2021-09-08 07:52:20|829.6|829.6|829.7|829.5|829.7|829.6|829.6|829.5|0
1631087550000|2021-09-08 07:52:30|829.8|829.6|829.8|829.7|829.8|829.7|829.7|829.5|0
1631087560000|2021-09-08 07:52:40|829.9||830||830||829.9||0
1631087570000|2021-09-08 07:52:50|829.8|829.3|829.8|829.4|830|829.7|829.8|829.3|0
1631087580000|2021-09-08 07:53:00|829.9|829.7|830.8|830.3|831|830.5|829.9|829.7|0
1631087590000|2021-09-08 07:53:10||830.4||830.3||830.4||830.3|0
1631087610000|2021-09-08 07:53:30|830.9|830.4|831.4|830.8|831.6|830.9|830.9|830.3|0
1631087620000|2021-09-08 07:53:40|831.3||831.3||831.3||831.3||0
1631087630000|2021-09-08 07:53:50|831.4|830.9|831.9|831.5|832|831.5|831.4|830.9|0
1631087640000|2021-09-08 07:54:00|831.8|831.3|831.6|831.2|831.8|831.3|831.5|831.2|0
1631087650000|2021-09-08 07:54:10|831.5|831|831.6|831.1|831.7|831.2|831|830.4|0
1631087660000|2021-09-08 07:54:20|831.7|831.2|831.6|831.4|831.8|831.6|831.6|831.2|0
1631087670000|2021-09-08 07:54:30|831.7|831.5|831.9|831.5|832|831.6|831.7|831.5|0
1631087680000|2021-09-08 07:54:40|832|831.6|832.4|831.9|832.8|832.1|832|831.6|0
1631087690000|2021-09-08 07:54:50|832.5|832|832.7|832.5|832.7|832.5|832.5|832|0
1631087700000|2021-09-08 07:55:00|832.8|832.4|832.2|831.5|833.3|832.5|831.9|831.3|0
1631087710000|2021-09-08 07:55:10|832.1|831.6|832.4|831.9|832.4|831.9|832.1|831.6|0
1631087720000|2021-09-08 07:55:20|832.3||832.4||832.4||832.3||0
1631087730000|2021-09-08 07:55:30|832.3|831.7|831.6|831|832.3|831.9|831.6|830.4|0
1631087740000|2021-09-08 07:55:40|831.5|830.7|831|830.2|831.5|830.7|831|830.1|0
1631087750000|2021-09-08 07:55:50|830|829.8|830.9|830.1|831|830.4|830|829.8|0
1631087760000|2021-09-08 07:56:00|831|830.2|830.9|830.5|831|830.7|830.9|830.2|0
1631087770000|2021-09-08 07:56:10|831|829.9|830.3|830|831|830.1|830|829.7|0
1631087780000|2021-09-08 07:56:20|829.5|829.4|829.9|829.5|830.4|829.6|829.5|829.3|0
1631087790000|2021-09-08 07:56:30|829.8|829.4|829.8|829.4|829.9|829.4|829.6|829|0
1631087800000|2021-09-08 07:56:40|829.7|829.1|829.6|829|829.7|829.1|829.4|829|0
1631087810000|2021-09-08 07:56:50|829.7|829.1|829.5|828.8|829.8|829.5|829.5|828.8|0
1631087820000|2021-09-08 07:57:00|829.4|828.6|828.9|828.5|829.4|828.6|828.9|828.5|0
1631087830000|2021-09-08 07:57:10|828.8|828.2|828.8|828.5|828.8|828.5|828.6|828.2|0
1631087840000|2021-09-08 07:57:20|828.9||828.9||828.9||828.9||0
1631087850000|2021-09-08 07:57:30|828.8||828.8||828.8||828.8||0
1631087860000|2021-09-08 07:57:40|828.7|828.2|828.5|827.9|828.7|828.2|828.5|827.7|0
1631087870000|2021-09-08 07:57:50|828.6|828|828.8|828.3|828.8|828.5|828|827.9|0
1631087880000|2021-09-08 07:58:00|828.9|828.6|828.9|828.4|828.9|828.7|828.9|828.3|0
1631087890000|2021-09-08 07:58:10|829.1|828.5|829.3|828.8|829.5|828.9|829.1|828.5|0
1631087900000|2021-09-08 07:58:20|829.2|828.6|828.2|827.7|829.2|828.6|828.2|827.6|0
1631087910000|2021-09-08 07:58:30|828.1|827.6|827.7|827|828.1|827.6|827.7|827|0
1631087920000|2021-09-08 07:58:40|827.6|826.9|827|826.7|827.6|826.9|826.1|825.8|0
1631087940000|2021-09-08 07:59:00|826.9|826.5|826.9|826.5|826.9|826.5|826.9|826.5|0
1631087950000|2021-09-08 07:59:10|826.8|826.3|826.6|826.2|826.8|826.3|826.6|826.2|0
1631087960000|2021-09-08 07:59:20|826.5|826.1|826.5|826|826.5|826.1|826.2|825.7|0
1631087970000|2021-09-08 07:59:30|826.6|826.2|826.7|826.3|826.9|826.7|826.6|826.1|0
1631087980000|2021-09-08 07:59:40|826.8|826.2|826.8|826.2|826.8|826.3|826.7|826.2|0
1631087990000|2021-09-08 07:59:50|826.9|826.3|826.8|826.5|826.9|826.7|826.8|826.3|0
1631088000000|2021-09-08 08:00:00|826.7|826.4|826.6|826|826.7|826.4|826.6|825.8|0
1631088020000|2021-09-08 08:00:20|826.5|825.8|826.4|826|826.5|826.2|826.1|825.6|0
1631088030000|2021-09-08 08:00:30|826.6|825.9|826.8|826.3|826.9|826.5|826.6|825.9|0
1631088040000|2021-09-08 08:00:40|826.7|826.2|826.4|825.7|826.7|826.2|826.4|825.7|0
1631088050000|2021-09-08 08:00:50|826.3||826.3||826.3||826.2||0
1631088060000|2021-09-08 08:01:00|826.2||826.2||826.2||826.2||0
1631088070000|2021-09-08 08:01:10|826.1|825.6|825.9|825.3|826.1|825.6|825.8|825.2|0
1631088080000|2021-09-08 08:01:20|826||826||826||826||0
1631088090000|2021-09-08 08:01:30|825.9||825.9||825.9||825.9||0
1631088100000|2021-09-08 08:01:40|826||826||826||826||0
1631088120000|2021-09-08 08:02:00|825.9|825.2|825.8|825.2|825.9|825.2|825.8|825.1|0
1631088130000|2021-09-08 08:02:10|825.7|825.1|825.6|825.1|825.7|825.1|825.6|825|0
1631088140000|2021-09-08 08:02:20|825.5|825|825.5|825|825.5|825|825.5|825|0
1631088150000|2021-09-08 08:02:30|825.6|825.1|825.6|825.1|825.6|825.1|825.6|825.1|0
1631088160000|2021-09-08 08:02:40|825.5||825.5||825.5||825.5||0
1631088180000|2021-09-08 08:03:00|825.4|825|825.6|825.4|825.6|825.4|825.4|825|0
1631088200000|2021-09-08 08:03:20|825.7|825.5|825.8|825.6|825.8|825.6|825.7|825.4|0
1631088210000|2021-09-08 08:03:30|825.9|825.7|826.3|825.8|826.3|825.8|825.9|825.7|0
1631088220000|2021-09-08 08:03:40|826.1|825.7|826.1|825.8|826.1|825.8|826.1|825.7|0
1631088240000|2021-09-08 08:04:00|826.2|825.9|827|826.3|827.1|826.3|826.2|825.9|0
1631088250000|2021-09-08 08:04:10|827.1|826.4|827.2|826.6|827.2|826.6|827.1|826.4|0
1631088260000|2021-09-08 08:04:20|827.3|826.7|827.4|826.8|827.5|826.8|827.3|826.7|0
1631088270000|2021-09-08 08:04:30|827.5|826.7|827.3|826.8|827.5|826.8|827.3|826.7|0
1631088280000|2021-09-08 08:04:40|827.2|826.9|827.2|826.9|827.3|826.9|827.2|826.8|0
1631088290000|2021-09-08 08:04:50|827.1|826.8|826.7|826.4|827.1|826.9|826.6|826|0
1631088300000|2021-09-08 08:05:00|826.6|826.5|826.6|826|826.8|826.6|826.6|826|0
1631088310000|2021-09-08 08:05:10|826.5|825.9|826.3|825.8|826.5|825.9|826|825.4|0
1631088320000|2021-09-08 08:05:20|826.4||826.4||826.4||826.4||0
1631088330000|2021-09-08 08:05:30|826.3|825.7|826.2|825.8|826.4|825.8|826.2|825.7|0
1631088340000|2021-09-08 08:05:40||825.7||825.8||825.8||825.7|0
1631088350000|2021-09-08 08:05:50|826.1|825.7|826.2|825.8|826.2|825.8|826.1|825.7|0
1631088360000|2021-09-08 08:06:00||825.9||825.9||825.9||825.8|0
1631088370000|2021-09-08 08:06:10|826.1|825.6|825.8|825.2|826.1|825.6|825.7|825.1|0
1631088380000|2021-09-08 08:06:20|825.7|825.4|825.7|825.4|825.8|825.4|825.7|825.4|0
1631088390000|2021-09-08 08:06:30|825.8|825.5|826.4|826.1|826.7|826.1|825.8|825.5|0
1631088420000|2021-09-08 08:07:00|826.3|826|826.1|825.6|826.3|826|825.9|825.6|0
1631088430000|2021-09-08 08:07:10|826||825.9||826||825.9||0
1631088440000|2021-09-08 08:07:20|826|825.7|826.2|825.7|826.2|825.7|826|825.6|0
1631088450000|2021-09-08 08:07:30|826|825.6|825.9|825.6|826|825.6|825.9|825.5|0
1631088460000|2021-09-08 08:07:40|826.1|825.5|825.9|825.7|826.2|826|825.9|825.5|0
1631088470000|2021-09-08 08:07:50|825.8|825.5|825.6|825.1|825.8|825.5|825.5|825|0
1631088480000|2021-09-08 08:08:00|825.7||825.8||825.8||825.7||0
1631088490000|2021-09-08 08:08:10|825.7||825.8||825.8||825.6||0
1631088500000|2021-09-08 08:08:20|825.7||825.6||825.7||825.6||0
1631088510000|2021-09-08 08:08:30|825.5|825|825.7|825.1|825.8|825.3|825.3|825|0
1631088520000|2021-09-08 08:08:40|825.6||825.5||825.6||825.5||0
1631088530000|2021-09-08 08:08:50|825.6|825|825.5|825|825.7|825|825.5|825|0
1631088550000|2021-09-08 08:09:10|825.6|825.1|825.8|825.3|825.9|825.5|825.5|825.1|0
1631088560000|2021-09-08 08:09:20|825.9|825.4|826.3|825.8|826.4|825.8|825.8|825.4|0
1631088570000|2021-09-08 08:09:30|826.2|825.7|825.9|825.4|826.2|825.8|825.9|825.4|0
1631088580000|2021-09-08 08:09:40|825.8|825.3|825.8|825.3|825.9|825.7|825.8|825.3|0
1631088590000|2021-09-08 08:09:50|825.7|825.7|825.7|825.2|825.7|825.7|825.7|825.2|0
1631088600000|2021-09-08 08:10:00|825.6|825.1|824.2|824|825.6|825.1|824.2|824|0
1631088610000|2021-09-08 08:10:10|824.3|824.1|824.4|824.2|824.6|824.2|824.3|824|0
1631088630000|2021-09-08 08:10:30|824.3|824|824|823.4|824.3|824|823.9|823.4|0
1631088640000|2021-09-08 08:10:40|823.9|823.3|823.7|823.2|823.9|823.3|823.7|823.1|0
1631088650000|2021-09-08 08:10:50|823.6|823.1|823.5|823|823.6|823.1|823.5|823|0
1631088660000|2021-09-08 08:11:00|823.4|822.9|823|822.5|823.4|822.9|822.9|822.4|0
1631088670000|2021-09-08 08:11:10|823.1|822.6|822.9|822.5|823.1|822.6|822.9|822.5|0
1631088680000|2021-09-08 08:11:20|822.8|822.4|822.7|822|822.8|822.4|822.7|822|0
1631088690000|2021-09-08 08:11:30|822.6|822.1|822.5|822.4|822.7|822.4|821.9|821.3|0
1631088700000|2021-09-08 08:11:40||822.3||822.2||822.3||822.2|0
1631088710000|2021-09-08 08:11:50||822.3||822.3||822.3||822.2|0
1631088730000|2021-09-08 08:12:10|822.6|822.5|822.9|822.6|822.9|822.7|822.6|822.5|0
1631088740000|2021-09-08 08:12:20|822.8|822.7|822.9|822.5|822.9|822.7|822.5|821.9|0
1631088760000|2021-09-08 08:12:40|823.1|822.6|823.1|822.6|823.3|822.7|822.6|822.3|0
1631088770000|2021-09-08 08:12:50|823|822.5|823|822.5|823|822.5|822.9|822.4|0
1631088780000|2021-09-08 08:13:00|823.1|822.7|822.9|822.4|823.1|822.8|822.8|822.3|0
1631088800000|2021-09-08 08:13:20|823.1|822.5|822.4|822.1|823.1|822.6|822.4|821.9|0
1631088810000|2021-09-08 08:13:30|822.3|822|822.3|821.9|822.3|822|822.3|821.8|0
1631088820000|2021-09-08 08:13:40|822.4|822|822.5|822|822.7|822.2|822.4|822|0
1631088830000|2021-09-08 08:13:50|822.4|821.9|822.3|821.8|822.4|821.9|822.3|821.7|0
1631088840000|2021-09-08 08:14:00|822.2|821.7|821.5|821|822.2|821.7|821.4|820.8|0
1631088860000|2021-09-08 08:14:20|821.4|820.9|821.4|820.9|821.4|820.9|821.4|820.9|0
1631088870000|2021-09-08 08:14:30|821.5|821|821.5|821.1|821.5|821.2|821.4|820.8|0
1631088880000|2021-09-08 08:14:40|821.4|821|821.5|821.1|821.5|821.2|821.4|821|0
1631088890000|2021-09-08 08:14:50|821.6|821.2|821.2|821.1|821.9|821.5|821.2|821.1|0
1631088900000|2021-09-08 08:15:00|821.1|821|821|820.6|821.1|821|821|820.3|0
1631088910000|2021-09-08 08:15:10|821.1|820.7|821.5|820.9|821.6|820.9|821.1|820.7|0
1631088920000|2021-09-08 08:15:20|821.4|820.7|821|820.5|821.5|821.1|821|820.5|0
1631088930000|2021-09-08 08:15:30|820.9||820.9||820.9||820.9||0
1631088940000|2021-09-08 08:15:40|820.8|820.6|820.8|820.6|820.8|820.6|820.8|820.6|0
1631088950000|2021-09-08 08:15:50|820.9|820.8|820.8|820.2|821.1|820.8|820.8|820.1|0
1631088960000|2021-09-08 08:16:00|820.7|820.3|820.6|820|820.7|820.3|820.5|820|0
1631088980000|2021-09-08 08:16:20|820.5|819.8|819.7|819|820.5|819.8|819.7|819|0
1631089000000|2021-09-08 08:16:40|819.9|819.8|821|820.4|821|820.4|819.8|819.3|0
1631089010000|2021-09-08 08:16:50|821.1||821.2||821.3||821.1||0
1631089020000|2021-09-08 08:17:00|821.1|820.5|821.1|820.6|821.1|820.6|821|820.5|0
1631089030000|2021-09-08 08:17:10|821|820.7|820.6|820|821|820.7|820.5|820|0
1631089070000|2021-09-08 08:17:50|820.5|819.8|820.1|819.5|820.5|819.8|820.1|819.5|0
1631089080000|2021-09-08 08:18:00|820.2|819.4|820.1|819.6|820.2|819.8|820.1|819.2|0
1631089090000|2021-09-08 08:18:10|820|819.5|820.2|819.8|820.2|819.9|820|819.5|0
1631089100000|2021-09-08 08:18:20|820.1|819.9|819.8|819.4|820.2|819.9|819.8|819.4|0
1631089110000|2021-09-08 08:18:30|820|819.8|820.7|820.3|820.8|820.3|820|819.8|0
1631089120000|2021-09-08 08:18:40|820.6|820|820.3|819.8|820.6|820|820.3|819.8|0
1631089130000|2021-09-08 08:18:50|820.2|819.9|820.5|819.9|820.5|820.1|820.2|819.9|0
1631089140000|2021-09-08 08:19:00|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|0
1631089160000|2021-09-08 08:19:20|820.3|819.9|820.1|819.8|820.3|820|820.1|819.8|0
1631089170000|2021-09-08 08:19:30|820.3|819.9|820.3|819.9|820.4|820.2|820.2|819.9|0
1631089190000|2021-09-08 08:19:50|820.2|819.8|819.6|819.1|820.2|819.8|819.5|819|0
1631089200000|2021-09-08 08:20:00|819.5|819|819.3|818.7|819.5|819|819.1|818.3|0
1631089210000|2021-09-08 08:20:10|819.8|818.8|819.1|818.8|819.8|819.2|818.9|818.5|0
1631089220000|2021-09-08 08:20:20|819.4|818.7|819.7|819.2|820.2|819.7|819.4|818.6|0
1631089230000|2021-09-08 08:20:30|819.6|819.3|819.6|819.2|819.6|819.3|819.6|819.2|0
1631089240000|2021-09-08 08:20:40|819.5|819|819.5|818.9|819.8|819.7|819.3|818.7|0
1631089250000|2021-09-08 08:20:50|819.6|819|819.5|819.2|819.6|819.2|819.5|819|0
1631089260000|2021-09-08 08:21:00|819.7|819.6|819.5|818.9|819.9|819.6|819.5|818.9|0
1631089270000|2021-09-08 08:21:10|819.4|818.8|819.1|818.6|819.4|818.8|819|818.6|0
1631089280000|2021-09-08 08:21:20|819.2|818.7|819.8|819.2|819.9|819.5|819.2|818.7|0
1631089300000|2021-09-08 08:21:40|819.9|819.5|820.2|819.8|820.2|819.8|819.9|819.5|0
1631089310000|2021-09-08 08:21:50|820.1|819.7|820.2|819.7|820.2|819.7|820|819.6|0
1631089320000|2021-09-08 08:22:00|820.1|819.6|820.2|819.6|820.2|819.6|820.1|819.5|0
1631089350000|2021-09-08 08:22:30|820.1||820.1||820.1||820.1||0
1631089360000|2021-09-08 08:22:40|820.2|819.7|820.2|819.7|820.2|819.7|820.2|819.7|0
1631089370000|2021-09-08 08:22:50|820.1|819.8|820.1|819.9|820.1|819.9|820.1|819.8|0
1631089390000|2021-09-08 08:23:10|820|819.8|820|819.5|820|819.8|819.9|819.5|0
1631089400000|2021-09-08 08:23:20|819.9|819.3|820|819.7|820|819.7|819.6|819.1|0
1631089410000|2021-09-08 08:23:30|820.1|819.8|820.2|819.8|820.2|820|820.1|819.8|0
1631089420000|2021-09-08 08:23:40|820.1|819.7|820|819.6|820.1|819.7|820|819.6|0
1631089440000|2021-09-08 08:24:00|820.2|819.7|820.1|819.7|820.4|820.3|820|819.7|0
1631089450000|2021-09-08 08:24:10|820.2|819.8|820.2|819.8|820.2|819.8|820.2|819.8|0
1631089460000|2021-09-08 08:24:20|820.1|819.7|819.7|819.6|820.1|819.7|819.7|819.6|0
1631089470000|2021-09-08 08:24:30|819.5|819.3|819.7|819.2|819.8|819.6|819.4|819.2|0
1631089480000|2021-09-08 08:24:40|819.8|819.3|819.7|819.3|819.8|819.5|819.7|819.3|0
1631089510000|2021-09-08 08:25:10|819.6|819.2|819.5|819.2|819.6|819.2|819.4|819|0
1631089520000|2021-09-08 08:25:20|819.6|819.3|819.8|819.5|819.8|819.5|819.6|819.3|0
1631089530000|2021-09-08 08:25:30|819.9|819.6|820.1|819.8|820.1|819.8|819.9|819.6|0
1631089550000|2021-09-08 08:25:50||819.7||819.7||819.7||819.7|0
1631089560000|2021-09-08 08:26:00|820.3|819.8|821.1|820.6|821.1|820.6|820.3|819.8|0
1631089570000|2021-09-08 08:26:10|821.2|820.7|821.4|820.9|821.5|820.9|821.2|820.7|0
1631089580000|2021-09-08 08:26:20|821.5|821.1|821.9|821.3|821.9|821.3|821.5|821.1|0
1631089590000|2021-09-08 08:26:30|822||821.9||822||821.9||0
1631089600000|2021-09-08 08:26:40|822|821.4|822|821.6|822.4|822.1|822|821.4|0
1631089610000|2021-09-08 08:26:50|821.4|821.3|821.6|821.2|821.9|821.6|821.4|821.1|0
1631089620000|2021-09-08 08:27:00|821.5|821.1|821.3|820.8|821.5|821.2|821.2|820.7|0
1631089630000|2021-09-08 08:27:10|821.5|820.9|821.5|821.3|821.5|821.3|821.5|820.9|0
1631089640000|2021-09-08 08:27:20|821.4|821.1|821.2|820.7|821.4|821.1|821.2|820.7|0
1631089650000|2021-09-08 08:27:30|821.1|820.6|820.9|820.3|821.1|820.6|820.9|820.3|0
1631089660000|2021-09-08 08:27:40|821|820.4|821|820.5|821.1|820.5|821|820.4|0
1631089670000|2021-09-08 08:27:50|821.1|820.6|820.9|820.5|821.6|821.4|820.8|820.5|0
1631089680000|2021-09-08 08:28:00||820.4||820.4||820.4||820.4|0
1631089690000|2021-09-08 08:28:10|821|820.5|821.1|820.7|821.1|820.7|820.9|820.5|0
1631089700000|2021-09-08 08:28:20|821|820.6|821|820.3|821|820.6|820.7|820.2|0
1631089720000|2021-09-08 08:28:40|821.1|820.4|821.4|821|821.4|821.2|821.1|820.4|0
1631089730000|2021-09-08 08:28:50|821.6|821.1|821.4|821.1|821.6|821.3|821.4|821|0
1631089740000|2021-09-08 08:29:00|821.3|821|821.3|821|821.3|821|821.3|821|0
1631089750000|2021-09-08 08:29:10|821.4|821.1|821.8|821.3|822.1|821.7|821.4|821.1|0
1631089780000|2021-09-08 08:29:40|821.9|821.4|822|821.7|822|821.7|821.9|821.4|0
1631089790000|2021-09-08 08:29:50|822.3|821.8|822.8|822.3|822.8|822.3|822.3|821.8|0
1631089800000|2021-09-08 08:30:00|822.7|822.1|822.7|822.2|822.7|822.2|822.7|822.1|0
1631089810000|2021-09-08 08:30:10|822.6|822.1|822.5|822|822.6|822.1|822.4|822|0
1631089820000|2021-09-08 08:30:20|822.4|821.9|822.3|821.8|822.4|821.9|822.1|821.7|0
1631089830000|2021-09-08 08:30:30|822.4|821.7|822.1|821.7|822.4|821.7|822|821.7|0
1631089840000|2021-09-08 08:30:40|822.2|821.8|822.1|821.7|822.2|821.9|822.1|821.7|0
1631089850000|2021-09-08 08:30:50|822|821.6|821.7|821.1|822|821.6|821.7|821.1|0
1631089860000|2021-09-08 08:31:00|821.6|820.9|821.9|821.4|822.1|821.6|821.3|820.9|0
1631089870000|2021-09-08 08:31:10|822|821.5|823.1|822.3|823.1|822.3|822|821.5|0
1631089880000|2021-09-08 08:31:20|823.2|822.4|823.3|822.8|823.4|822.8|822.9|822.3|0
1631089890000|2021-09-08 08:31:30|823.4|822.9|823.3|822.9|823.5|822.9|823.3|822.9|0
1631089910000|2021-09-08 08:31:50|823.8|823|824.1|823.6|824.1|823.7|823.7|823|0
1631089920000|2021-09-08 08:32:00|824|823.7|823.2|822.6|824.1|823.7|823.2|822.6|0
1631089940000|2021-09-08 08:32:20||822.5||822.6||822.6||822.4|0
1631089950000|2021-09-08 08:32:30|823.1|822.5|823.2|823|823.6|823.2|823|822.5|0
1631089960000|2021-09-08 08:32:40|823.4|823.1|823.6|823.2|823.6|823.2|823.4|823|0
1631089970000|2021-09-08 08:32:50|823.5|823.1|823.4|823|823.5|823.2|823.4|823|0
1631089980000|2021-09-08 08:33:00|823.3|822.9|823|822.6|823.3|822.9|823|822.4|0
1631089990000|2021-09-08 08:33:10|823.5|822.7|823.8|823.2|823.9|823.4|823.4|822.7|0
1631090000000|2021-09-08 08:33:20|823.7|823.5|823.6|823.1|823.7|823.5|823.5|823|0
1631090010000|2021-09-08 08:33:30|823.7||823.7||823.7||823.7||0
1631090030000|2021-09-08 08:33:50|823.8||823.8||823.8||823.8||0
1631090040000|2021-09-08 08:34:00|823.7||823.7||823.7||823.7||0
1631090050000|2021-09-08 08:34:10|823.8|823.2|824.6|823.8|824.7|823.8|823.8|823.2|0
1631090060000|2021-09-08 08:34:20|824.7|823.9|824.9|824.4|825.1|824.5|824.3|823.9|0
1631090070000|2021-09-08 08:34:30|824.6|824.5|824|823.4|824.6|824.5|823.9|823.4|0
1631090080000|2021-09-08 08:34:40|823.9|823.3|823.9|823.2|823.9|823.3|823.9|823.2|0
1631090100000|2021-09-08 08:35:00|823.8|823.1|823.9|823.1|823.9|823.1|823.6|823.1|0
1631090110000|2021-09-08 08:35:10|824|823.2|824.6|824.2|824.6|824.3|824|823.2|0
1631090120000|2021-09-08 08:35:20|824.5|824|824.2|823.9|824.5|824|824.2|823.9|0
1631090130000|2021-09-08 08:35:30|824.3|824|824.5|824|824.6|824|824.3|824|0
1631090150000|2021-09-08 08:35:50|824.6|824.1|824.5|824.2|825.1|824.5|824.4|824.1|0
1631090160000|2021-09-08 08:36:00|824.6|824.3|824.4|824.1|824.6|824.4|824.4|824.1|0
1631090170000|2021-09-08 08:36:10|824.3|824|824.4|824.2|824.4|824.2|824.1|823.8|0
1631090180000|2021-09-08 08:36:20|824.5|824.3|824.6|824.3|824.6|824.3|824.5|824.3|0
1631090190000|2021-09-08 08:36:30|824.7|824.4|824.6|824.1|825|824.5|824.4|824.1|0
1631090210000|2021-09-08 08:36:50||824.2||824.2||824.2||824.2|0
1631090220000|2021-09-08 08:37:00|824.5|824.1|824|823.5|824.5|824.1|823.9|823.5|0
1631090230000|2021-09-08 08:37:10|824.1|823.6|824.6|824.2|824.6|824.5|824.1|823.6|0
1631090240000|2021-09-08 08:37:20|824.5|824.1|824.1|823.6|824.5|824.1|824.1|823.6|0
1631090270000|2021-09-08 08:37:50|824.2|823.7|824.9|824.5|825|824.5|824.2|823.7|0
1631090280000|2021-09-08 08:38:00|824.8|824.4|825.4|824.9|825.6|825|824.7|824.3|0
1631090290000|2021-09-08 08:38:10|825.3|825|825.3|825|825.3|825.1|825.3|825|0
1631090300000|2021-09-08 08:38:20|825.5|825.1|825.7|825.2|825.7|825.4|825.5|825.1|0
1631090310000|2021-09-08 08:38:30|825.9|825.3|826.1|825.8|826.4|826.1|825.7|825.3|0
1631090320000|2021-09-08 08:38:40|826.2|825.9|826.3|825.7|826.7|825.9|825.9|825.6|0
1631090330000|2021-09-08 08:38:50|826.2|825.5|825.8|825.3|826.2|825.5|825.7|825.3|0
1631090340000|2021-09-08 08:39:00|825.7||825.7||825.7||825.7||0
1631090350000|2021-09-08 08:39:10|825.6|825.2|825.7|825.3|825.7|825.3|825.5|824.8|0
1631090390000|2021-09-08 08:39:50|826.2|825.4|826.2|825.8|826.2|826.1|826.1|825.4|0
1631090400000|2021-09-08 08:40:00|826.1|825.7|825.5|825|826.1|825.8|825.5|825|0
1631090410000|2021-09-08 08:40:10|825.7|824.9|825.4|824.9|825.7|824.9|825.4|824.8|0
1631090420000|2021-09-08 08:40:20||824.8||824.8||824.8||824.7|0
1631090430000|2021-09-08 08:40:30|825.8|824.9|825.6|825.1|825.9|825.4|825.5|824.9|0
1631090440000|2021-09-08 08:40:40|825.5|825|825.4|824.8|825.5|825|825.3|824.7|0
1631090450000|2021-09-08 08:40:50|825.3|824.7|825.2|824.5|825.3|824.8|825.1|824.4|0
1631090460000|2021-09-08 08:41:00|825.3|824.6|825.7|825.3|825.7|825.3|825.3|824.6|0
1631090470000|2021-09-08 08:41:10|825.9|825.1|826.1|825.5|826.1|825.9|825.9|825.1|0
1631090490000|2021-09-08 08:41:30||825.6||825.6||825.8||825.6|0
1631090500000|2021-09-08 08:41:40|826|825.5|825.9|825.3|826|825.5|825.7|825.3|0
1631090510000|2021-09-08 08:41:50|825.7|825.2|826.2|825.9|826.2|826|825.7|825.2|0
1631090540000|2021-09-08 08:42:20||826||826||826||826|0
1631090550000|2021-09-08 08:42:30|826.1|825.9|826.1|826|826.2|826|826.1|825.9|0
1631090560000|2021-09-08 08:42:40||825.9||825.9||825.9||825.9|0
1631090570000|2021-09-08 08:42:50|826.2|826|826.8|826.3|826.8|826.3|826.2|826|0
1631090580000|2021-09-08 08:43:00|826.6|826.2|826.3|825.9|826.8|826.3|826.3|825.9|0
1631090590000|2021-09-08 08:43:10|826.4||826.4||826.4||826.3||0
1631090600000|2021-09-08 08:43:20|826.3||826.2||826.3||826.2||0
1631090610000|2021-09-08 08:43:30|826.3||826.3||826.3||826.3||0
1631090630000|2021-09-08 08:43:50|826.2|825.7|826.1|825.7|826.2|825.7|826|825.7|0
1631090640000|2021-09-08 08:44:00|826|825.6|826.1|825.8|826.1|826|825.7|825.2|0
1631090650000|2021-09-08 08:44:10|826.2|826|826.6|826.1|826.6|826.1|826.2|826|0
1631090660000|2021-09-08 08:44:20|826.5|826|826.2|825.8|826.5|826|826.1|825.8|0
1631090670000|2021-09-08 08:44:30|826.1||826.1||826.1||826.1||0
1631090680000|2021-09-08 08:44:40|826.2|825.9|826.5|826|826.8|826.2|826.2|825.9|0
1631090700000|2021-09-08 08:45:00|826.4||826.4||826.4||826.4||0
1631090710000|2021-09-08 08:45:10|826.5|825.9|826.3|825.9|826.5|826|826|825.9|0
1631090720000|2021-09-08 08:45:20|826.2||826.2||826.2||826.1||0
1631090740000|2021-09-08 08:45:40|826.1|826|826.2|825.9|826.2|826|826|825.9|0
1631090750000|2021-09-08 08:45:50|826.3|826|826.5|826.1|826.7|826.2|826.3|826|0
1631090760000|2021-09-08 08:46:00|826.4|826|826.4|826|826.4|826|826.2|826|0
1631090770000|2021-09-08 08:46:10|826.3|825.9|825.9|825.4|826.3|825.9|825.9|825.3|0
1631090800000|2021-09-08 08:46:40|825.8|825.2|825.4|824.8|825.8|825.2|825.4|824.8|0
1631090810000|2021-09-08 08:46:50|825.5|824.9|825.7|825.1|825.8|825.1|825.5|824.9|0
1631090820000|2021-09-08 08:47:00|825.8|825.2|825.7|825.1|825.8|825.3|825.7|825.1|0
1631090830000|2021-09-08 08:47:10|825.8||825.8||825.8||825.7||0
1631090840000|2021-09-08 08:47:20|825.7|825.2|825.7|825.2|825.8|825.3|825.7|825.2|0
1631090850000|2021-09-08 08:47:30|825.6||825.5||825.6||825.5||0
1631090870000|2021-09-08 08:47:50|825.4||825.4||825.4||825.4||0
1631090880000|2021-09-08 08:48:00|825.3|825|825.4|824.9|825.5|825.3|825|824.6|0
1631090890000|2021-09-08 08:48:10|825.3|825|825.4|825|825.4|825|825.3|824.9|0
1631090900000|2021-09-08 08:48:20|825.3|824.9|825.4|825|825.4|825|825.3|824.9|0
1631090920000|2021-09-08 08:48:40|825.6|825.1|825.4|825|825.7|825.2|825.4|825|0
1631090940000|2021-09-08 08:49:00|825.5|825.1|826.2|825.7|826.4|825.9|825.5|825.1|0
1631090950000|2021-09-08 08:49:10|826.3|825.8|826.3|825.8|826.3|825.8|826.2|825.6|0
1631090960000|2021-09-08 08:49:20|826.2|825.7|826.2|825.6|826.2|825.7|826.2|825.6|0
1631090980000|2021-09-08 08:49:40||825.8||825.8||825.8||825.8|0
1631090990000|2021-09-08 08:49:50|826.1|825.6|826|825.6|826.2|825.8|825.9|825.6|0
1631091000000|2021-09-08 08:50:00|825.9||825.7||825.9||825.7||0
1631091010000|2021-09-08 08:50:10|825.6|825.4|825.7|825.2|825.7|825.4|825.4|825.1|0
1631091040000|2021-09-08 08:50:40|825.8|825.3|825.8|825.6|825.8|825.6|825.8|825.3|0
1631091080000|2021-09-08 08:51:20|826|825.7|825.8|825.6|826.1|825.9|825.8|825.6|0
1631091090000|2021-09-08 08:51:30|825.7|825.4|825.6|825.1|825.8|825.4|825.6|825.1|0
1631091100000|2021-09-08 08:51:40|825.7|825|825.9|825.4|825.9|825.4|825.7|825|0
1631091110000|2021-09-08 08:51:50|825.8|825.5|825.8|825.3|825.8|825.5|825.8|825.3|0
1631091120000|2021-09-08 08:52:00|825.7|825.2|825.8|825.4|825.8|825.4|825.7|825.1|0
1631091140000|2021-09-08 08:52:20|825.7|825.2|825.5|825|825.7|825.2|825.5|825|0
1631091150000|2021-09-08 08:52:30|825.4||825.2||825.4||825.2||0
1631091160000|2021-09-08 08:52:40|825.3||825.3||825.3||825.3||0
1631091170000|2021-09-08 08:52:50|825.2|824.9|825.1|824.9|825.2|824.9|825|824.9|0
1631091180000|2021-09-08 08:53:00|825|824.7|824.9|824.6|825.1|824.8|824.9|824.5|0
1631091200000|2021-09-08 08:53:20||824.5||824.6||824.6||824.5|0
1631091210000|2021-09-08 08:53:30|824.8|824.5|824.8|824.7|824.8|824.7|824.8|824.5|0
1631091220000|2021-09-08 08:53:40|824.7|824.5|824.7|824.5|824.7|824.5|824.7|824.5|0
1631091240000|2021-09-08 08:54:00|824.6|824.3|824.5|824|824.6|824.3|824.5|824|0
1631091250000|2021-09-08 08:54:10|824.6|824.1|824.6|824.3|824.7|824.3|824.4|824.1|0
1631091290000|2021-09-08 08:54:50|824.7|824.4|824.7|824.3|824.8|824.7|824.7|824.3|0
1631091300000|2021-09-08 08:55:00|824.8|824.4|824.8|824.5|824.8|824.5|824.8|824.4|0
1631091310000|2021-09-08 08:55:10|824.7|824.4|824.8|824.5|824.8|824.5|824.7|824.4|0
1631091320000|2021-09-08 08:55:20|825|824.6|825|824.6|825|824.8|824.9|824.5|0
1631091340000|2021-09-08 08:55:40|824.9||824.9||824.9||824.9||0
1631091390000|2021-09-08 08:56:30|824.8|824.4|824.7|824.6|824.8|824.6|824.7|824.4|0
1631091410000|2021-09-08 08:56:50||824.4||824.3||824.4||824.3|0
1631091420000|2021-09-08 08:57:00|824.8|824.2|825|824.6|825.3|824.8|824.8|824.2|0
1631091430000|2021-09-08 08:57:10||824.7||824.7||824.7||824.7|0
1631091440000|2021-09-08 08:57:20|824.9|824.6|824.8|824.2|824.9|824.6|824.8|824.2|0
1631091450000|2021-09-08 08:57:30||824.3||824.3||824.3||824.3|0
1631091460000|2021-09-08 08:57:40||824.2||824.1||824.2||824.1|0
1631091470000|2021-09-08 08:57:50||824.2||824.2||824.2||824.2|0
1631091480000|2021-09-08 08:58:00|824.7|824.1|824.2|824|824.7|824.2|824.1|824|0
1631091490000|2021-09-08 08:58:10|824.3||824.3||824.3||824.3||0
1631091510000|2021-09-08 08:58:30||824.1||824||824.1||824|0
1631091530000|2021-09-08 08:58:50|824.2||824.3||824.3||824.2||0
1631091540000|2021-09-08 08:59:00|824.2||824.2||824.2||824.2||0
1631091560000|2021-09-08 08:59:20|824.1|823.8|823.9|823.6|824.1|823.8|823.8|823.6|0
1631091580000|2021-09-08 08:59:40|823.8|823.7|823.9|823.5|823.9|823.7|823.8|823.5|0
1631091600000|2021-09-08 09:00:00|823.8|823.7|823.7|823.3|823.8|823.7|823.6|823.3|0
1631091610000|2021-09-08 09:00:10|823.6||823.6||823.6||823.6||0
1631091660000|2021-09-08 09:01:00|823.5|823.1|823.3|823|823.5|823.2|823.2|823|0
1631091670000|2021-09-08 09:01:10|823.2||823.3||823.3||823.2||0
1631091700000|2021-09-08 09:01:40|823.4|823.1|824.4|823.9|824.5|824|823.4|823.1|0
1631091710000|2021-09-08 09:01:50|824.3|824|824.3|824|824.3|824|824.2|824|0
1631091750000|2021-09-08 09:02:30|824.4|824.1|824.3|823.9|824.4|824.1|824.2|823.8|0
1631091760000|2021-09-08 09:02:40||824||823.9||824.1||823.9|0
1631091770000|2021-09-08 09:02:50|824.4|824|824.8|824.3|824.9|824.3|824.4|824|0
1631091780000|2021-09-08 09:03:00|824.9|824.4|824.9|824.4|825|824.9|824.9|824.4|0
1631091790000|2021-09-08 09:03:10|825|824.5|824.9|824.5|825|824.6|824.9|824.5|0
1631091800000|2021-09-08 09:03:20|824.4|824.3|824.9|824.3|824.9|824.4|824.4|824.3|0
1631091810000|2021-09-08 09:03:30|824.8|824.1|824.3|824|824.8|824.1|824.3|824|0
1631091820000|2021-09-08 09:03:40|824.4|824.1|824.5|824.1|824.6|824.1|824.4|824.1|0
1631091830000|2021-09-08 09:03:50|824.7|824.2|824.7|824.2|824.8|824.5|824.6|824.2|0
1631091840000|2021-09-08 09:04:00||824.3||824.2||824.3||824.2|0
1631091860000|2021-09-08 09:04:20|824.6|824.1|824.4|824|824.6|824.1|824.4|824|0
1631091870000|2021-09-08 09:04:30|824.5|824.2|824.5|824.2|824.5|824.2|824.5|824.2|0
1631091880000|2021-09-08 09:04:40|824.6||824.6||824.6||824.6||0
1631091900000|2021-09-08 09:05:00|824.5|824.3|824.4|824|824.5|824.4|824.4|824|0
1631091910000|2021-09-08 09:05:10|824.3|824.2|824.2|824|824.3|824.2|824.1|824|0
1631091920000|2021-09-08 09:05:20|824.4|824.1|824.5|824.3|824.5|824.3|824.4|824.1|0
1631091930000|2021-09-08 09:05:30|824.7|824.4|824.7|824.2|824.7|824.5|824.7|824.2|0
1631091940000|2021-09-08 09:05:40||824.1||824.1||824.1||824.1|0
1631091950000|2021-09-08 09:05:50|824.8|824.2|824.7|824.4|824.8|824.5|824.7|824.2|0
1631091960000|2021-09-08 09:06:00|824.8|824.5|825.1|824.5|825.1|824.7|824.8|824.5|0
1631091980000|2021-09-08 09:06:20|825.2|824.6|825.6|825.1|825.6|825.1|825.2|824.6|0
1631092010000|2021-09-08 09:06:50|825.5||825.5||825.5||825.5||0
1631092020000|2021-09-08 09:07:00|825.4||825.4||825.4||825.4||0
1631092040000|2021-09-08 09:07:20||825.2||825.1||825.2||825.1|0
1631092050000|2021-09-08 09:07:30||825.2||825.1||825.2||825.1|0
1631092070000|2021-09-08 09:07:50|825.6|825.2|825.2|825|825.6|825.3|825.2|825|0
1631092090000|2021-09-08 09:08:10|825.3|825.1|825.4|825.1|825.7|825.1|825.3|825.1|0
1631092100000|2021-09-08 09:08:20|825.6|825.2|825.4|825|825.9|825.4|825.4|825|0
1631092110000|2021-09-08 09:08:30|825.3|824.9|825.7|825.3|825.8|825.5|825.2|824.7|0
1631092120000|2021-09-08 09:08:40||825.4||825.4||825.5||825.3|0
1631092130000|2021-09-08 09:08:50|825.8|825.5|825.6|825.5|825.8|825.7|825.6|825.3|0
1631092140000|2021-09-08 09:09:00|825.8|825.6|826.3|825.9|826.5|825.9|825.8|825.6|0
1631092150000|2021-09-08 09:09:10||826||826||826||826|0
1631092160000|2021-09-08 09:09:20|826.2|825.9|826.2|825.8|826.2|826|826|825.7|0
1631092170000|2021-09-08 09:09:30|826.1|825.7|825.7|825.4|826.1|825.8|825.7|825.4|0
1631092180000|2021-09-08 09:09:40|825.8|825.2|825.5|825|825.8|825.2|825.3|824.8|0
1631092190000|2021-09-08 09:09:50|825.6|825.1|825.7|825.5|825.7|825.6|825.4|825.1|0
1631092210000|2021-09-08 09:10:10|825.6|825.6|825.6|825.2|825.7|825.6|825.6|825.2|0
1631092230000|2021-09-08 09:10:30|825.5||825.6||825.6||825.5||0
1631092270000|2021-09-08 09:11:10|825.5|825|825.6|825.2|825.7|825.5|825.3|825|0
1631092280000|2021-09-08 09:11:20|825.5|825|825.6|824.9|825.6|825|825.1|824.7|0
1631092300000|2021-09-08 09:11:40|825.7|825|825.7|825.2|825.7|825.2|825.7|825|0
1631092320000|2021-09-08 09:12:00|825.9|825.3|826.2|825.7|826.2|825.7|825.7|825.3|0
1631092330000|2021-09-08 09:12:10|826.1|825.8|826.1|825.8|826.1|825.8|826|825.8|0
1631092340000|2021-09-08 09:12:20|826.2|825.9|826.1|825.9|826.2|825.9|826.1|825.9|0
1631092380000|2021-09-08 09:13:00||826||825.9||826||825.9|0
1631092390000|2021-09-08 09:13:10|826.3|826|825.9|825.7|826.3|826|825.9|825.7|0
1631092400000|2021-09-08 09:13:20|826.1|825.8|826.1|825.9|826.3|825.9|826.1|825.8|0
1631092410000|2021-09-08 09:13:30|826|825.7|826|825.7|826.2|825.8|825.9|825.7|0
1631092420000|2021-09-08 09:13:40|825.9|825.6|825.9|825.5|826|825.8|825.7|825.3|0
1631092430000|2021-09-08 09:13:50|826|825.6|825.9|825.6|826|825.6|825.9|825.4|0
1631092440000|2021-09-08 09:14:00|825.8|825.5|825.6|825.1|825.8|825.5|825.5|825|0
1631092450000|2021-09-08 09:14:10|825.7|825.2|825.8|825.3|825.8|825.3|825.7|825.2|0
1631092460000|2021-09-08 09:14:20|825.6||825.6||825.6||825.6||0
1631092470000|2021-09-08 09:14:30|825.5||825.6||825.6||825.5||0
1631092480000|2021-09-08 09:14:40|825.9|825.4|825.7|825.2|825.9|825.4|825.3|825|0
1631092510000|2021-09-08 09:15:10|825.6|825.3|825.7|825.3|825.7|825.4|825.6|825.3|0
1631092520000|2021-09-08 09:15:20|825.6||825.7||825.7||825.6||0
1631092530000|2021-09-08 09:15:30|825.6||825.6||825.7||825.6||0
1631092540000|2021-09-08 09:15:40|825.7||825.7||825.7||825.7||0
1631092550000|2021-09-08 09:15:50|825.6|825.4|825.6|825.4|825.6|825.4|825.6|825.4|0
1631092560000|2021-09-08 09:16:00|825.5|825.3|825.4|825.3|825.6|825.4|825.4|825.3|0
1631092610000|2021-09-08 09:16:50|825.3|825.1|825.4|825|825.4|825.1|825.3|825|0
1631092620000|2021-09-08 09:17:00|825.3|824.9|825.9|825.6|826.2|825.7|825.1|824.8|0
1631092630000|2021-09-08 09:17:10|826.1|825.7|826.2|825.7|826.5|825.9|826.1|825.6|0
1631092650000|2021-09-08 09:17:30|826.1|825.6|826.1|825.5|826.1|825.6|825.9|825.5|0
1631092680000|2021-09-08 09:18:00|825.8|825.4|825.8|825.3|825.8|825.4|825.8|825.3|0
1631092690000|2021-09-08 09:18:10|825.7|825.2|825.7|825.3|825.7|825.3|825.7|825.2|0
1631092700000|2021-09-08 09:18:20|825.6|825.2|825.6|825.2|825.6|825.2|825.6|825.2|0
1631092710000|2021-09-08 09:18:30||825.3||825.3||825.3||825.3|0
1631092740000|2021-09-08 09:19:00|825.5|825.2|825.2|824.8|825.6|825.4|825.2|824.8|0
1631092760000|2021-09-08 09:19:20|825.1|824.7|825|824.8|825.1|824.8|824.8|824.5|0
1631092780000|2021-09-08 09:19:40|825.1|825|825|824.6|825.1|825|825|824.5|0
1631092790000|2021-09-08 09:19:50|825.1|824.7|825|824.7|825.1|824.7|825|824.7|0
1631092800000|2021-09-08 09:20:00|825.1|824.8|825.4|825|825.7|825.2|825.1|824.8|0
1631092810000|2021-09-08 09:20:10||825.1||825.2||825.3||825.1|0
1631092820000|2021-09-08 09:20:20||825.1||825.1||825.1||825.1|0
1631092840000|2021-09-08 09:20:40|825.6|825.2|825.6|825.1|825.6|825.2|825.5|825.1|0
1631092850000|2021-09-08 09:20:50||825.2||825.2||825.2||825.2|0
1631092860000|2021-09-08 09:21:00|825.4|825.1|825.4|825.1|825.4|825.1|825.3|825|0
1631092880000|2021-09-08 09:21:20|825.5|825.2|826.5|826.2|826.5|826.2|825.5|825.2|0
1631092890000|2021-09-08 09:21:30||826.3||826.3||826.3||826.3|0
1631092900000|2021-09-08 09:21:40|826.4|826.2|826.5|826.3|826.5|826.3|826.4|826.2|0
1631092910000|2021-09-08 09:21:50|827.3|826.5|827.3|826.8|827.3|826.8|827.2|826.5|0
1631092920000|2021-09-08 09:22:00||826.6||826.7||826.7||826.6|0
1631092950000|2021-09-08 09:22:30||826.8||826.9||826.9||826.8|0
1631092960000|2021-09-08 09:22:40||827||827||827||827|0
1631092970000|2021-09-08 09:22:50|827.4|827.1|827|826.6|827.8|827.4|826.7|826.3|0
1631092990000|2021-09-08 09:23:10||826.7||826.6||826.7||826.6|0
1631093000000|2021-09-08 09:23:20|826.9||827||827||826.9||0
1631093020000|2021-09-08 09:23:40|826.9||827||827||826.9||0
1631093030000|2021-09-08 09:23:50|826.9|826.5|826.8|826.3|826.9|826.5|826.7|826.3|0
1631093040000|2021-09-08 09:24:00|826.7|826.2|826.6|826.3|826.7|826.5|826.5|826|0
1631093050000|2021-09-08 09:24:10|826.5|826.2|826.4|826|826.5|826.2|826.3|826|0
1631093060000|2021-09-08 09:24:20|826.6|826.1|826.8|826.3|826.8|826.7|826.6|826.1|0
1631093100000|2021-09-08 09:25:00|826.9|826.4|827.2|826.8|827.3|826.8|826.9|826.4|0
1631093120000|2021-09-08 09:25:20|827.1|826.9|827.4|826.9|827.4|826.9|826.9|826.9|0
1631093130000|2021-09-08 09:25:30|827.5||827.3||827.5||827.3||0
1631093140000|2021-09-08 09:25:40||827||827.1||827.1||827|0
1631093150000|2021-09-08 09:25:50||827||826.9||827||826.9|0
1631093160000|2021-09-08 09:26:00|827.2|826.8|826.9|826.4|827.2|827|826.9|826.4|0
1631093170000|2021-09-08 09:26:10|826.8|826.3|826.8|826.2|826.8|826.3|826.6|825.9|0
1631093180000|2021-09-08 09:26:20|826.7|826.3|826.8|826.4|827|826.4|826.7|826.3|0
1631093200000|2021-09-08 09:26:40|826.9|826.5|827|826.7|827.3|826.7|826.9|826.5|0
1631093220000|2021-09-08 09:27:00|827.1|826.8|827.5|827.1|827.8|827.4|827.1|826.8|0
1631093230000|2021-09-08 09:27:10|827.7|827.2|828.5|828.1|828.6|828.1|827.5|827.2|0
1631093240000|2021-09-08 09:27:20|828.4|828|827.9|827.5|828.4|828.1|827.9|827.5|0
1631093250000|2021-09-08 09:27:30|828.1||827.9||828.1||827.9||0
1631093260000|2021-09-08 09:27:40|828.1|827.6|828.3|827.7|828.5|828|828.1|827.6|0
1631093270000|2021-09-08 09:27:50|828.5|827.8|828.5|827.9|828.5|827.9|828.5|827.8|0
1631093280000|2021-09-08 09:28:00|828.3|828|828.9|828.7|829.2|828.8|828.3|828|0
1631093290000|2021-09-08 09:28:10|829.1|828.8|829.3|828.8|829.5|828.9|829.1|828.8|0
1631093310000|2021-09-08 09:28:30|829.2|828.9|829.1|828.8|829.2|828.9|829.1|828.8|0
1631093320000|2021-09-08 09:28:40|829.2|829.3|829.5|829.3|829.6|829.3|829.2|829.3|0
1631093330000|2021-09-08 09:28:50|829.4||829.6||829.6||829.4||0
1631093340000|2021-09-08 09:29:00|829.5|829|829.3|828.8|829.5|829|829.2|828.5|0
1631093350000|2021-09-08 09:29:10|829.5|828.9|829.6|829.2|829.6|829.3|829.5|828.9|0
1631093360000|2021-09-08 09:29:20||829.4||829.3||829.4||829.2|0
1631093370000|2021-09-08 09:29:30|829.7|829.4|830|829.7|830|829.8|829.7|829.4|0
1631093380000|2021-09-08 09:29:40|829.9|829.4|829.6|829.1|829.9|829.6|829.1|828.6|0
1631093410000|2021-09-08 09:30:10|829.7|829.2|829.9|829.6|830|829.8|829.7|829.2|0
1631093420000|2021-09-08 09:30:20|830|829.7|829.9|829.4|830|829.7|829.8|829.4|0
1631093440000|2021-09-08 09:30:40|829.8|829.5|830|829.6|830|829.7|829.8|829.2|0
1631093450000|2021-09-08 09:30:50||829.7||829.6||829.7||829.6|0
1631093460000|2021-09-08 09:31:00|829.9|829.5|830|829.6|830|829.6|829.9|829.5|0
1631093470000|2021-09-08 09:31:10|829.9|829.5|830.5|830|830.6|830|829.9|829.4|0
1631093480000|2021-09-08 09:31:20|830.4|829.9|830|829.5|830.4|829.9|830|829.5|0
1631093490000|2021-09-08 09:31:30|829.9||829.9||829.9||829.9||0
1631093510000|2021-09-08 09:31:50|829.8|829.4|829.7|829.2|829.8|829.4|829.4|828.9|0
1631093520000|2021-09-08 09:32:00||829.3||829.3||829.3||829.3|0
1631093530000|2021-09-08 09:32:10||829.4||829.3||829.4||829.3|0
1631093540000|2021-09-08 09:32:20|829.6||829.6||829.7||829.6||0
1631093570000|2021-09-08 09:32:50|829.7|829.4|829.8|829.4|830|829.6|829.7|829.3|0
1631093580000|2021-09-08 09:33:00|829.7|829.3|829.7|829.4|829.8|829.4|829.7|829.3|0
1631093590000|2021-09-08 09:33:10|829.8||829.8||829.8||829.8||0
1631093600000|2021-09-08 09:33:20|829.7|829.3|829.4|828.9|829.8|829.3|829.2|828.6|0
1631093610000|2021-09-08 09:33:30|829.5|829|829.5|829.1|829.5|829.3|829.4|828.9|0
1631093620000|2021-09-08 09:33:40|829.6|829|829.9|829.3|829.9|829.3|829.5|829|0
1631093630000|2021-09-08 09:33:50||829.4||829.4||829.4||829.4|0
1631093640000|2021-09-08 09:34:00|829.8|829.3|829.9|829.7|830|829.8|829.7|829.1|0
1631093650000|2021-09-08 09:34:10|830.2|829.6|830.6|829.9|830.7|829.9|829.9|829.4|0
1631093660000|2021-09-08 09:34:20|830.5|829.8|830.5|829.9|830.5|829.9|829.7|829.4|0
1631093670000|2021-09-08 09:34:30|830.6|830|830.5|830.1|830.8|830.1|830.4|829.6|0
1631093690000|2021-09-08 09:34:50|830.6|830.2|830.6|830.1|830.8|830.2|830.5|830.1|0
1631093700000|2021-09-08 09:35:00|830.5|830.2|831|830.5|831|830.5|830.5|830.2|0
1631093710000|2021-09-08 09:35:10|830.9|830.4|830.7|830.2|831|830.5|830.7|830.2|0
1631093720000|2021-09-08 09:35:20|830.9|830.3|830.9|830.4|830.9|830.5|830|829.5|0
1631093730000|2021-09-08 09:35:30|831||831||831||831||0
1631093740000|2021-09-08 09:35:40|830.9|830.3|830.9|830.4|830.9|830.4|830.9|830.3|0
1631093750000|2021-09-08 09:35:50||830.3||830.2||830.3||830.2|0
1631093760000|2021-09-08 09:36:00|830.8|830.1|829.8|829.3|830.8|830.1|829.5|828.9|0
1631093770000|2021-09-08 09:36:10|829.9|829.4|830.2|829.6|830.2|829.9|829.9|829.4|0
1631093780000|2021-09-08 09:36:20||829.7||829.7||829.7||829.7|0
1631093790000|2021-09-08 09:36:30|830.1|829.6|830|829.7|830.1|829.9|829.7|829.5|0
1631093800000|2021-09-08 09:36:40|830.1|829.5|830.1|829.6|830.1|829.6|829.9|829.5|0
1631093810000|2021-09-08 09:36:50|830|829.7|830.1|829.7|830.1|829.7|830|829.7|0
1631093820000|2021-09-08 09:37:00|830|829.6|830.1|829.7|830.1|829.8|829.9|829.5|0
1631093830000|2021-09-08 09:37:10|830||830.1||830.1||830||0
1631093840000|2021-09-08 09:37:20|830||830.1||830.1||830||0
1631093850000|2021-09-08 09:37:30|830||830||830.1||830||0
1631093860000|2021-09-08 09:37:40|830.1|829.8|830.1|829.7|830.1|829.9|830.1|829.7|0
1631093870000|2021-09-08 09:37:50|830.2|829.8|830.3|830.2|830.6|830.2|830.2|829.8|0
1631093880000|2021-09-08 09:38:00|830.4|830.3|830.1|829.8|830.4|830.3|830|829.8|0
1631093890000|2021-09-08 09:38:10|830|829.6|830.1|829.6|830.1|829.8|829.9|829.5|0
1631093900000|2021-09-08 09:38:20|830||830||830||830||0
1631093910000|2021-09-08 09:38:30|830.1|829.7|830.2|829.8|830.6|830.1|830.1|829.7|0
1631093920000|2021-09-08 09:38:40|830.1|829.7|830.2|829.9|830.2|829.9|830.1|829.7|0
1631093930000|2021-09-08 09:38:50|830.3|830|830.5|830.3|830.6|830.3|830.3|830|0
1631093940000|2021-09-08 09:39:00|830.6|830.4|830.7|830.3|830.9|830.5|830.6|830.3|0
1631093960000|2021-09-08 09:39:20|830.8|830.4|830.7|830.3|830.9|830.6|830.7|830.3|0
1631093980000|2021-09-08 09:39:40|831.1|831|832|831.6|832|831.7|831.1|831|0
1631093990000|2021-09-08 09:39:50|832.2|831.7|832.4|831.9|832.5|832|832.2|831.7|0
1631094000000|2021-09-08 09:40:00|832.5|832|832.3|831.9|832.5|832.2|832.1|831.6|0
1631094010000|2021-09-08 09:40:10|832.2|831.8|832.2|831.6|832.4|832|831.9|831.6|0
1631094020000|2021-09-08 09:40:20||831.5||831.5||831.5||831.5|0
1631094040000|2021-09-08 09:40:40|832||832||832||832||0
1631094050000|2021-09-08 09:40:50|831.9|831.4|831.9|831.2|831.9|831.4|831.9|831.2|0
1631094060000|2021-09-08 09:41:00|831.7|831.3|832.5|832|832.5|832|831.7|831.3|0
1631094070000|2021-09-08 09:41:10||832.1||832.1||832.1||832.1|0
1631094080000|2021-09-08 09:41:20|832.4|832|832.5|832.2|832.5|832.2|831.8|831.7|0
1631094090000|2021-09-08 09:41:30|832.7|832.3|832.5|832.2|832.9|832.3|832.5|832.2|0
1631094100000|2021-09-08 09:41:40||832.3||832.3||832.3||832.3|0
1631094110000|2021-09-08 09:41:50||832.2||832.3||832.3||832.2|0
1631094120000|2021-09-08 09:42:00|832.4|832.2|832.5|832.2|832.5|832.3|832.4|832.2|0
1631094130000|2021-09-08 09:42:10||832.1||832||832.1||832|0
1631094140000|2021-09-08 09:42:20|832.4||832.5||832.5||832.4||0
1631094160000|2021-09-08 09:42:40|833|832.1|832.4|831.9|833|832.5|832.2|831.8|0
1631094170000|2021-09-08 09:42:50|832.6|832|832.5|832|832.6|832|832.5|832|0
1631094180000|2021-09-08 09:43:00||832.1||832.3||832.3||832.1|0
1631094190000|2021-09-08 09:43:10|832.7|832.2|832.8|832.4|832.9|832.4|832.7|832.2|0
1631094200000|2021-09-08 09:43:20|832.6|832.3|832.4|832|832.6|832.4|832.4|832|0
1631094210000|2021-09-08 09:43:30|832.3|831.9|832.4|831.9|832.4|831.9|832.3|831.8|0
1631094220000|2021-09-08 09:43:40|832.3||832.2||832.4||832.2||0
1631094230000|2021-09-08 09:43:50|832.1|831.8|832.2|831.8|832.2|831.9|832.1|831.8|0
1631094240000|2021-09-08 09:44:00|832.3|832|833|832.5|833|832.5|832.3|831.8|0
1631094250000|2021-09-08 09:44:10|832.9|832.6|833|832.7|833|832.7|832.9|832.6|0
1631094260000|2021-09-08 09:44:20|833.1|833|833.5|833|833.6|833.1|833.1|833|0
1631094270000|2021-09-08 09:44:30|833.6|833.1|833.6|833.2|833.6|833.2|833.6|833.1|0
1631094280000|2021-09-08 09:44:40|833.5|833.1|833.2|832.6|833.5|833.1|833|832.5|0
1631094290000|2021-09-08 09:44:50|833.1|832.5|833.1|832.5|833.1|832.5|832.7|832.1|0
1631094300000|2021-09-08 09:45:00|832.9|832.4|832.9|832.4|832.9|832.4|832.8|832.4|0
1631094310000|2021-09-08 09:45:10|832.7|832.3|832.6|832.3|832.8|832.3|832.6|832.2|0
1631094320000|2021-09-08 09:45:20|832.5|832.2|832.2|831.9|832.5|832.2|832.2|831.8|0
1631094330000|2021-09-08 09:45:30|832.1|832|832.3|831.7|833|832.4|832.1|831.5|0
1631094340000|2021-09-08 09:45:40|832.4|832|832.6|832.1|832.6|832.1|832.3|832|0
1631094350000|2021-09-08 09:45:50|832.5|832|832.5|832|832.5|832|832.5|832|0
1631094360000|2021-09-08 09:46:00|832.4|831.9|832|831.6|832.4|831.9|832|831.6|0
1631094370000|2021-09-08 09:46:10|832.1|831.7|832.2|831.6|832.2|831.7|832.1|831.6|0
1631094380000|2021-09-08 09:46:20|832.1|831.7|832.1|831.6|832.1|831.7|831.9|831.6|0
1631094390000|2021-09-08 09:46:30|832.2|831.7|832.1|831.6|832.4|831.7|832.1|831.6|0
1631094420000|2021-09-08 09:47:00|832|831.7|832|831.6|832|831.7|832|831.6|0
1631094430000|2021-09-08 09:47:10|831.9||831.9||831.9||831.9||0
1631094440000|2021-09-08 09:47:20|831.8|831.5|831.9|831.3|831.9|831.5|831.7|831.3|0
1631094460000|2021-09-08 09:47:40||831.4||831.4||831.4||831.4|0
1631094480000|2021-09-08 09:48:00|831.8|831.3|831.8|831.3|831.8|831.4|831.4|831|0
1631094490000|2021-09-08 09:48:10|831.7|831.2|831.9|831.7|831.9|831.7|831.7|831.2|0
1631094500000|2021-09-08 09:48:20|832.1|831.8|832.2|831.7|832.4|832|832|831.7|0
1631094510000|2021-09-08 09:48:30|832.3|831.8|832.5|831.8|832.5|831.8|832.3|831.8|0
1631094520000|2021-09-08 09:48:40|832.4|831.7|832.3|831.7|832.4|831.7|832.3|831.7|0
1631094530000|2021-09-08 09:48:50|832.4|831.8|833|832.4|833|832.4|832.4|831.8|0
1631094540000|2021-09-08 09:49:00|832.9|832.3|832.4|831.9|832.9|832.3|832.4|831.9|0
1631094550000|2021-09-08 09:49:10||831.8||831.8||831.8||831.8|0
1631094560000|2021-09-08 09:49:20|832.3||832.3||832.3||832.3||0
1631094570000|2021-09-08 09:49:30|832.4|831.9|832.4|832.2|832.5|832.2|832.3|831.9|0
1631094580000|2021-09-08 09:49:40|832.2|832.3|832.4|832.1|832.4|832.3|832.2|831.9|0
1631094590000|2021-09-08 09:49:50|832.6|832.2|832.8|832.4|832.9|832.4|832.6|832.2|0
1631094600000|2021-09-08 09:50:00|832.9|832.5|833|832.6|833.1|832.8|832.8|832.4|0
1631094660000|2021-09-08 09:51:00|832.9|832.4|832.9|832.5|833|832.6|832.6|832.2|0
1631094670000|2021-09-08 09:51:10|832.8|832.2|832.6|832.3|832.9|832.3|832.1|831.9|0
1631094680000|2021-09-08 09:51:20|832.8|832.4|833.1|832.8|833.1|832.9|832.8|832.4|0
1631094690000|2021-09-08 09:51:30|833.2|832.9|833.1|832.9|833.2|833|833.1|832.9|0
1631094700000|2021-09-08 09:51:40|833|832.8|832.8|832.4|833|832.8|832.8|832.4|0
1631094710000|2021-09-08 09:51:50|832.7|832.3|832.6|832.4|832.8|832.4|832.2|832.1|0
1631094720000|2021-09-08 09:52:00|832.8|832.5|833|832.7|833|832.7|832.8|832.5|0
1631094730000|2021-09-08 09:52:10|833.1|833|833.1|833|833.1|833|833.1|833|0
1631094750000|2021-09-08 09:52:30|833.3|833.1|833.5|833.2|833.5|833.2|833.3|833|0
1631094760000|2021-09-08 09:52:40|833.4|833|833.5|833.4|833.5|833.4|833.4|833|0
1631094770000|2021-09-08 09:52:50|833.7|833.5|833.9|833.4|834|833.5|833.7|833.4|0
1631094780000|2021-09-08 09:53:00|833.8|833.3|833.5|833.2|833.8|833.5|833.5|833.2|0
1631094790000|2021-09-08 09:53:10|833.4|833.1|833.4|833.1|833.4|833.1|833.3|833.1|0
1631094820000|2021-09-08 09:53:40|833.5|833.2|833.9|833.5|833.9|833.5|833.4|833.1|0
1631094830000|2021-09-08 09:53:50|834|833.6|834|833.6|834|833.6|834|833.6|0
1631094870000|2021-09-08 09:54:30|834.1|833.7|834.6|834.2|834.7|834.4|834.1|833.6|0
1631094880000|2021-09-08 09:54:40|834.7|834.3|834.7|834.4|834.7|834.4|834.7|834.3|0
1631094890000|2021-09-08 09:54:50|834.9|834.5|835.4|835.1|835.4|835.1|834.9|834.5|0
1631094900000|2021-09-08 09:55:00|835.6|835.2|836.4|835.9|836.7|836.2|835.6|835.2|0
1631094920000|2021-09-08 09:55:20|836.2||836.2||836.2||836.2||0
1631094930000|2021-09-08 09:55:30|836.1|835.7|836|835.6|836.1|835.7|835.7|835.5|0
1631094940000|2021-09-08 09:55:40|836.1|835.7|836.2|835.9|836.2|836|836.1|835.7|0
1631094950000|2021-09-08 09:55:50|836.1|835.7|835.7|835.4|836.2|835.7|835.7|835.4|0
1631094960000|2021-09-08 09:56:00|835.6|835.2|835.8|835.2|835.8|835.2|835.5|835|0
1631094980000|2021-09-08 09:56:20|835.5|835.3|835.9|835.6|835.9|835.7|835.4|835.3|0
1631094990000|2021-09-08 09:56:30|835.8|835.5|835.9|835.7|835.9|835.7|835.8|835.5|0
1631095000000|2021-09-08 09:56:40|835.8|835.3|835.2|834.7|835.8|835.3|835.2|834.7|0
1631095010000|2021-09-08 09:56:50|835.1|834.6|834.9|834.2|835.1|834.6|834.9|834.1|0
1631095020000|2021-09-08 09:57:00|834.8|834.1|834.9|834.3|834.9|834.3|834.6|834.1|0
1631095030000|2021-09-08 09:57:10||834.4||834.4||834.4||834.4|0
1631095040000|2021-09-08 09:57:20|834.4|834.3|835.2|834.7|835.2|835|834.4|834.3|0
1631095050000|2021-09-08 09:57:30||834.8||834.9||834.9||834.8|0
1631095060000|2021-09-08 09:57:40|835.4|835|835.5|835.2|835.7|835.2|835.2|835|0
1631095070000|2021-09-08 09:57:50|835.4||835.4||835.4||835.3||0
1631095080000|2021-09-08 09:58:00||835.3||835.2||835.3||835.2|0
1631095090000|2021-09-08 09:58:10|835.5|835.3|836|835.3|836.1|835.5|835.5|835.3|0
1631095100000|2021-09-08 09:58:20|835.9|835.2|835.8|835.4|835.9|835.4|835.7|835.2|0
1631095110000|2021-09-08 09:58:30|835.7|835.2|835.7|835.4|835.8|835.4|835.6|835.2|0
1631095130000|2021-09-08 09:58:50|835.6|835.2|835.5|835.2|835.6|835.4|835.4|835.2|0
1631095140000|2021-09-08 09:59:00|835.6||835.5||835.6||835.5||0
1631095150000|2021-09-08 09:59:10|835.4||835.5||835.5||835.4||0
1631095160000|2021-09-08 09:59:20||835||835.3||835.3||835|0
1631095180000|2021-09-08 09:59:40|835.4|835|835.4|834.9|835.4|835|835.4|834.8|0
1631095200000|2021-09-08 10:00:00|835.3|834.7|835.3|834.7|835.3|834.7|835.2|834.7|0
1631095210000|2021-09-08 10:00:10|835.4||835.4||835.4||835.4||0
1631095230000|2021-09-08 10:00:30|835.5|835|835.6|835.1|835.6|835.4|835.3|834.9|0
1631095240000|2021-09-08 10:00:40|835.5||835.6||835.6||835.5||0
1631095250000|2021-09-08 10:00:50|835.5|835.2|835.5|835.2|835.5|835.2|835.5|835.2|0
1631095260000|2021-09-08 10:01:00|835.4|835|835.5|834.9|835.5|835.2|835.3|834.8|0
1631095270000|2021-09-08 10:01:10||835.1||835.1||835.1||835.1|0
1631095300000|2021-09-08 10:01:40||835||835||835||834.9|0
1631095310000|2021-09-08 10:01:50||834.9||834.9||834.9||834.9|0
1631095320000|2021-09-08 10:02:00|835.4|834.8|834.6|834.2|835.4|834.8|834.5|834.1|0
1631095330000|2021-09-08 10:02:10|834.7|834.3|834.7|834.4|834.7|834.5|834.7|834.3|0
1631095340000|2021-09-08 10:02:20|834.9|834.5|835|834.8|835.2|834.8|834.9|834.5|0
1631095350000|2021-09-08 10:02:30|834.9|834.7|834.7|834.3|835|834.7|834.7|834.3|0
1631095360000|2021-09-08 10:02:40|834.8|834.5|834.8|834.5|834.8|834.5|834.8|834.5|0
1631095380000|2021-09-08 10:03:00|834.6||834.8||834.8||834.6||0
1631095390000|2021-09-08 10:03:10|834.6||834.7||834.8||834.6||0
1631095400000|2021-09-08 10:03:20|834.8|834.6|835.2|834.7|835.2|834.8|834.8|834.6|0
1631095410000|2021-09-08 10:03:30|835.3|834.9|835.6|835.1|835.6|835.1|835.3|834.8|0
1631095420000|2021-09-08 10:03:40|835.7||835.8||835.8||835.7||0
1631095430000|2021-09-08 10:03:50|835.5||835.5||835.5||835.5||0
1631095440000|2021-09-08 10:04:00|835.7|835.2|836.1|835.6|836.3|835.6|835.7|835.2|0
1631095450000|2021-09-08 10:04:10|836|835.5|836|835.6|836|835.6|836|835.4|0
1631095460000|2021-09-08 10:04:20|835.8|835.7|835.8|835.7|835.9|835.7|835.8|835.7|0
1631095470000|2021-09-08 10:04:30||835.6||835.6||835.7||835.6|0
1631095480000|2021-09-08 10:04:40|835.7|835.5|835.8|835.6|835.8|835.6|835.5|834.8|0
1631095490000|2021-09-08 10:04:50|835.7|835.4|836.1|835.5|836.1|835.7|835.6|835.2|0
1631095510000|2021-09-08 10:05:10|836.2|835.6|836.5|836.3|836.9|836.3|836|835.6|0
1631095530000|2021-09-08 10:05:30|836.4|836.1|836.2|835.8|836.4|836.1|836.2|835.8|0
1631095540000|2021-09-08 10:05:40|836.1||836||836.1||836||0
1631095550000|2021-09-08 10:05:50|836.1||836||836.1||836||0
1631095560000|2021-09-08 10:06:00|835.9|835.5|835.9|835.5|835.9|835.5|835.9|835.5|0
1631095580000|2021-09-08 10:06:20|835.8|835.3|836|835.5|836|835.7|835.5|835|0
1631095600000|2021-09-08 10:06:40|836.1|835.6|836.3|835.8|836.3|835.9|836.1|835.6|0
1631095610000|2021-09-08 10:06:50|836.2|835.7|836.2|835.7|836.2|835.8|836.2|835.7|0
1631095620000|2021-09-08 10:07:00|836.1|835.6|836.3|835.9|836.3|836.1|836|835.6|0
1631095630000|2021-09-08 10:07:10|836.2|836|836.3|835.7|836.3|836|836.2|835.7|0
1631095640000|2021-09-08 10:07:20|836.2|835.9|836.2|835.9|836.2|836|836.2|835.9|0
1631095650000|2021-09-08 10:07:30|836.1|835.7|835.7|835.2|836.3|836|835.6|835.2|0
1631095660000|2021-09-08 10:07:40||835.3||835.3||835.3||835.3|0
1631095680000|2021-09-08 10:08:00|835.8|835.4|835.9|835.4|836|835.7|835.8|835.3|0
1631095690000|2021-09-08 10:08:10||835.5||835.6||835.6||835.5|0
1631095700000|2021-09-08 10:08:20|835.8|835.5|835.8|835.4|835.8|835.6|835.6|835.2|0
1631095710000|2021-09-08 10:08:30|835.7|835.2|835.6|835.2|835.7|835.3|835.5|835|0
1631095730000|2021-09-08 10:08:50|835.7|835.4|835.9|835.5|835.9|835.7|835.7|835.4|0
1631095740000|2021-09-08 10:09:00|836.3|836.2|836|835.5|836.6|836.2|835.9|835.5|0
1631095750000|2021-09-08 10:09:10|835.9|835.7|835.9|835.7|835.9|835.7|835.9|835.7|0
1631095760000|2021-09-08 10:09:20|835.8|835.4|835.7|835.3|836|835.7|835.4|835.1|0
1631095770000|2021-09-08 10:09:30|835.8|835.4|836|835.8|836|835.8|835.8|835.4|0
1631095780000|2021-09-08 10:09:40|836.2|835.7|836.6|836.1|836.7|836.1|835.9|835.6|0
1631095790000|2021-09-08 10:09:50|836.7|836.3|836.8|836.5|836.8|836.5|836.7|836.3|0
1631095800000|2021-09-08 10:10:00|837|836.6|837|836.8|837|836.8|836.9|836.3|0
1631095810000|2021-09-08 10:10:10|837.1|836.9|837.4|837|837.4|837|837.1|836.9|0
1631095820000|2021-09-08 10:10:20|837.9|837.1|837.7|837.5|838|837.8|837.7|837.1|0
1631095830000|2021-09-08 10:10:30|837.8|837.6|837.6|837.3|838|837.6|837.6|837.3|0
1631095840000|2021-09-08 10:10:40|837.5|837.4|837.7|837.3|837.8|837.5|837.5|837.3|0
1631095850000|2021-09-08 10:10:50|837.6|837.1|837.2|836.7|837.6|837.1|837.2|836.6|0
1631095860000|2021-09-08 10:11:00||836.6||836.6||836.6||836.4|0
1631095870000|2021-09-08 10:11:10|837.1|836.7|837|836.6|837.1|836.7|837|836.6|0
1631095880000|2021-09-08 10:11:20|837.1|836.7|837|836.6|837.1|836.7|837|836.6|0
1631095890000|2021-09-08 10:11:30|837.1|836.7|837|836.7|837.1|836.7|837|836.7|0
1631095900000|2021-09-08 10:11:40|837.1|836.8|837.5|837|837.7|837.2|837.1|836.8|0
1631095930000|2021-09-08 10:12:10|837.4|837.1|836.9|836.4|837.4|837.1|836.9|836.4|0
1631095940000|2021-09-08 10:12:20|837|836.5|836.9|836.4|837.5|836.9|836.9|836.4|0
1631095950000|2021-09-08 10:12:30|836.8|836.3|836.8|836.1|836.9|836.4|836.8|836.1|0
1631095960000|2021-09-08 10:12:40|836.9|836.2|837.2|836.4|837.2|836.4|836.9|836.2|0
1631095970000|2021-09-08 10:12:50|836.9||836.9||836.9||836.9||0
1631095980000|2021-09-08 10:13:00|837|836.5|837|836.6|837|836.8|837|836.5|0
1631095990000|2021-09-08 10:13:10||836.5||836.6||836.6||836.5|0
1631096010000|2021-09-08 10:13:30|837.1|836.7|837|836.6|837.3|836.7|837|836.6|0
1631096020000|2021-09-08 10:13:40|836.9|836.5|836.6|836.4|836.9|836.5|836.6|836.2|0
1631096040000|2021-09-08 10:14:00|836.5|836.2|836.1|835.6|836.6|836.2|836.1|835.6|0
1631096060000|2021-09-08 10:14:20|836|835.5|835.8|835.5|836|835.6|835.8|835.1|0
1631096070000|2021-09-08 10:14:30|835.7|835.6|835.7|835.1|835.7|835.6|835.5|835|0
1631096090000|2021-09-08 10:14:50|835.6|835|835.4|835|835.6|835|835.4|835|0
1631096100000|2021-09-08 10:15:00|835.5|835.1|836.3|835.8|836.3|835.8|835.5|835.1|0
1631096110000|2021-09-08 10:15:10|836.2|835.7|836|835.5|836.2|835.7|835.8|835.5|0
1631096130000|2021-09-08 10:15:30|836.1|835.6|836.5|835.9|836.5|835.9|835.7|835.5|0
1631096140000|2021-09-08 10:15:40|836.6|836|836.5|836|836.8|836.1|836.2|835.7|0
1631096160000|2021-09-08 10:16:00|836.4|835.9|836.4|836|836.4|836|836.4|835.8|0
1631096170000|2021-09-08 10:16:10|836.3|835.8|837.7|836.9|837.7|836.9|835.6|835.3|0
1631096190000|2021-09-08 10:16:30|837.6||837.6||837.6||837.6||0
1631096200000|2021-09-08 10:16:40|837.7|837|837|836.8|837.9|837.2|837|836.8|0
1631096210000|2021-09-08 10:16:50|837.2|836.7|836.9|836.4|837.3|836.7|836.8|836.4|0
1631096220000|2021-09-08 10:17:00|836.8|836.3|836.7|836.1|836.8|836.3|836.7|836|0
1631096230000|2021-09-08 10:17:10|836.6|836|836.3|835.7|836.6|836|836.2|835.7|0
1631096240000|2021-09-08 10:17:20|836.2|836|836.2|835.7|836.3|836|836.2|835.7|0
1631096250000|2021-09-08 10:17:30|836.1|835.6|836.2|835.5|836.2|835.7|835.9|835.4|0
1631096270000|2021-09-08 10:17:50|836.1|835.7|836.1|835.5|836.1|835.7|836.1|835.4|0
1631096280000|2021-09-08 10:18:00|835.9|835.4|835.9|835.3|835.9|835.5|835.8|835.3|0
1631096290000|2021-09-08 10:18:10|836.1|835.4|836.4|836.1|836.7|836.1|836|835.3|0
1631096300000|2021-09-08 10:18:20|836.6|835.9|836.3|835.8|836.6|835.9|836.3|835.8|0
1631096310000|2021-09-08 10:18:30|836.5|835.7|836.3|835.6|836.5|835.7|836.1|835.6|0
1631096320000|2021-09-08 10:18:40|836.1|835.5|836|835.4|836.1|835.5|836|835.3|0
1631096330000|2021-09-08 10:18:50|836.1|835.5|836|835.4|836.1|835.5|836|835.4|0
1631096350000|2021-09-08 10:19:10||835.5||835.5||835.5||835.5|0
1631096360000|2021-09-08 10:19:20|835.9|835.2|835.6|835.1|835.9|835.2|835.6|835.1|0
1631096370000|2021-09-08 10:19:30||835||835||835||835|0
1631096390000|2021-09-08 10:19:50|835.5|835.1|835.8|835.4|836|835.5|835.5|835|0
1631096400000|2021-09-08 10:20:00|835.9|835.5|836.7|836|836.7|836|835.9|835.5|0
1631096410000|2021-09-08 10:20:10||836.1||836.1||836.1||836|0
1631096420000|2021-09-08 10:20:20|836.6|835.5|836.1|835.2|836.6|835.5|836.1|835.2|0
1631096430000|2021-09-08 10:20:30||835.4||835.5||835.5||835.4|0
1631096460000|2021-09-08 10:21:00|836|835.4|836.1|835.4|836.1|835.5|835.8|835.4|0
1631096470000|2021-09-08 10:21:10|836|835.5|836.6|835.9|836.6|835.9|835.9|835.4|0
1631096480000|2021-09-08 10:21:20|836.4|835.8|836.2|835.6|836.4|835.8|836.2|835.6|0
1631096490000|2021-09-08 10:21:30|836.3||836.4||836.4||836.3||0
1631096500000|2021-09-08 10:21:40|836.1|835.7|836|835.5|836.4|835.7|836|835.4|0
1631096510000|2021-09-08 10:21:50|836.2|835.6|836.4|835.8|836.4|835.9|836|835.6|0
1631096520000|2021-09-08 10:22:00|836||836.4||836.4||836||0
1631096580000|2021-09-08 10:23:00|836.3||836.3||836.3||836.3||0
1631096590000|2021-09-08 10:23:10||835.9||836||836.1||835.9|0
1631096610000|2021-09-08 10:23:30|836.5|836.1|836.6|836.3|837|836.5|836.5|836.1|0
1631096620000|2021-09-08 10:23:40||836.4||836.4||836.4||836.4|0
1631096640000|2021-09-08 10:24:00|836.9|836.5|837|836.4|837|836.5|836.9|836.4|0
1631096650000|2021-09-08 10:24:10|837.1|836.5|837.5|837|837.5|837|837.1|836.5|0
1631096660000|2021-09-08 10:24:20|837.6|837.1|837.7|837|837.8|837.1|837.6|837|0
1631096670000|2021-09-08 10:24:30||837.2||837.2||837.2||837.2|0
1631096680000|2021-09-08 10:24:40|837.2|837|837.3|837|837.4|837|837.2|837|0
1631096690000|2021-09-08 10:24:50|837|836.8|837.4|836.8|837.4|836.8|837|836.6|0
1631096700000|2021-09-08 10:25:00|837.2|836.7|837|836.4|837.2|836.7|836.9|836.3|0
1631096720000|2021-09-08 10:25:20|836.9|836.3|836.5|836|836.9|836.3|836.5|836|0
1631096730000|2021-09-08 10:25:30|836.7|836.2|836.7|836.3|837|836.3|836.7|836.2|0
1631096740000|2021-09-08 10:25:40|836.9|836.2|837.3|836.6|837.4|836.6|836.9|836.2|0
1631096750000|2021-09-08 10:25:50||836.7||836.7||836.7||836.7|0
1631096760000|2021-09-08 10:26:00||836.8||836.8||836.8||836.8|0
1631096790000|2021-09-08 10:26:30|837.2|837.1|837.2|836.8|837.2|837.1|837.2|836.8|0
1631096800000|2021-09-08 10:26:40|837.3|836.9|837.7|837.1|837.7|837.2|837.3|836.8|0
1631096810000|2021-09-08 10:26:50|837.6|837.2|837.6|837.1|837.7|837.2|837.6|837.1|0
1631096820000|2021-09-08 10:27:00|837.1|837|837.7|837.2|837.7|837.5|837.1|837|0
1631096840000|2021-09-08 10:27:20|837.9|837.3|837.7|837.1|838|837.9|837.5|837.1|0
1631096850000|2021-09-08 10:27:30|837.8|837.2|837.7|837.1|837.8|837.3|837.7|837.1|0
1631096880000|2021-09-08 10:28:00|837.6|837|837.8|837.5|837.8|837.6|837.3|836.8|0
1631096900000|2021-09-08 10:28:20|837.7||837.7||837.7||837.7||0
1631096920000|2021-09-08 10:28:40|837.8|837.6|838.4|837.9|838.4|837.9|837.8|837.6|0
1631096940000|2021-09-08 10:29:00|838.3|837.8|838.4|837.9|838.4|837.9|838.3|837.8|0
1631096950000|2021-09-08 10:29:10|838.3|837.8|838.2|837.7|838.3|837.8|838.1|837.7|0
1631096970000|2021-09-08 10:29:30|838.1|837.6|838.1|837.7|838.1|837.7|838|837.5|0
1631096980000|2021-09-08 10:29:40|838.2|837.6|838|837.6|838.2|837.7|838|837.6|0
1631096990000|2021-09-08 10:29:50|837.9|837.5|837.9|837.6|837.9|837.6|837.9|837.5|0
1631097000000|2021-09-08 10:30:00|838|837.7|838.5|838.2|838.9|838.3|837.9|837.7|0
1631097010000|2021-09-08 10:30:10|838.7||838.7||838.7||838.7||0
1631097040000|2021-09-08 10:30:40||838.3||838.2||838.3||838.2|0
1631097050000|2021-09-08 10:30:50||838.3||838.3||838.3||838.3|0
1631097070000|2021-09-08 10:31:10|838.6|838.2|838.6|838.2|838.6|838.2|838.6|838.2|0
1631097090000|2021-09-08 10:31:30|838|837.9|838.2|837.7|838.5|838|838|837.6|0
1631097120000|2021-09-08 10:32:00||837.8||837.8||837.8||837.8|0
1631097130000|2021-09-08 10:32:10|838.3|837.9|838.7|838.2|838.8|838.2|838.3|837.9|0
1631097150000|2021-09-08 10:32:30|838.6|838.1|838.3|837.7|838.6|838.1|838.3|837.7|0
1631097160000|2021-09-08 10:32:40||837.8||837.8||837.8||837.8|0
1631097180000|2021-09-08 10:33:00|838.1|837.7|838.1|837.7|838.1|837.7|837.9|837.7|0
1631097190000|2021-09-08 10:33:10|837.9|837.6|838|837.7|838|837.8|837.7|837.6|0
1631097240000|2021-09-08 10:34:00|838.1|837.8|838.6|838.1|838.7|838.3|838.1|837.8|0
1631097260000|2021-09-08 10:34:20|838.7|838.2|838.7|838.2|838.7|838.2|838.7|838.1|0
1631097270000|2021-09-08 10:34:30|838.8|838.3|838.6|838.1|838.9|838.3|838.5|838.1|0
1631097280000|2021-09-08 10:34:40||838.2||838.2||838.2||838.2|0
1631097290000|2021-09-08 10:34:50|838.5|838.1|838.5|838.1|838.5|838.1|838.5|838.1|0
1631097300000|2021-09-08 10:35:00|838.4|838.2|838.5|838.1|838.5|838.2|838.4|838.1|0
1631097330000|2021-09-08 10:35:30|838.6|838.2|838.5|838.1|838.6|838.3|838.5|838.1|0
1631097340000|2021-09-08 10:35:40|838.6|838.2|838.6|838.1|838.6|838.2|838.6|838.1|0
1631097350000|2021-09-08 10:35:50|838.5|838|838.3|837.9|838.5|838|838.1|837.6|0
1631097360000|2021-09-08 10:36:00|838.4|838|838.7|838.4|838.8|838.4|838.4|838|0
1631097370000|2021-09-08 10:36:10|838.6|838.2|838.3|837.9|838.6|838.2|838.2|837.8|0
1631097380000|2021-09-08 10:36:20|838.2|837.8|838.3|837.8|838.3|837.8|838.2|837.8|0
1631097420000|2021-09-08 10:37:00||837.9||837.9||837.9||837.9|0
1631097430000|2021-09-08 10:37:10|838.5|837.8|838.6|837.9|838.6|838.1|838.5|837.8|0
1631097440000|2021-09-08 10:37:20||838||838||838||838|0
1631097490000|2021-09-08 10:38:10||838.1||838.1||838.1||838.1|0
1631097510000|2021-09-08 10:38:30|838.5|838|838.3|838.1|838.5|838.1|838.3|838|0
1631097520000|2021-09-08 10:38:40|838.2|838|838.4|838|838.4|838|838.1|837.9|0
1631097530000|2021-09-08 10:38:50|838.5||838.3||838.5||838.3||0
1631097540000|2021-09-08 10:39:00|838.2||838.3||838.3||838.2||0
1631097550000|2021-09-08 10:39:10|838.2||838.2||838.2||838.2||0
1631097560000|2021-09-08 10:39:20|838.3|838.1|838.3|838|838.3|838.1|838.1|838|0
1631097570000|2021-09-08 10:39:30|838.4|838.1|838.1|837.9|838.4|838.2|838.1|837.8|0
1631097580000|2021-09-08 10:39:40|838.2|837.8|838.3|838|838.3|838|838.2|837.8|0
1631097600000|2021-09-08 10:40:00|838.4|838.1|838.3|838|838.4|838.2|838.3|837.9|0
1631097620000|2021-09-08 10:40:20|838.4|838.1|838.4|838|838.4|838.1|838.4|837.9|0
1631097650000|2021-09-08 10:40:50|838.5|838.1|838.8|838.5|838.8|838.5|838.4|838.1|0
1631097660000|2021-09-08 10:41:00|838.7||838.7||838.7||838.7||0
1631097670000|2021-09-08 10:41:10|838.8|838.6|839.1|838.7|839.3|838.8|838.8|838.5|0
1631097680000|2021-09-08 10:41:20|839|838.6|838.9|838.6|839|838.6|838.8|838.6|0
1631097720000|2021-09-08 10:42:00|838.8|838.7|838.8|838.7|838.8|838.7|838.8|838.7|0
1631097730000|2021-09-08 10:42:10|838.9||838.9||838.9||838.9||0
1631097740000|2021-09-08 10:42:20|839.1|838.8|839.1|838.7|839.1|838.8|838.9|838.7|0
1631097750000|2021-09-08 10:42:30|839||839||839||839||0
1631097780000|2021-09-08 10:43:00|839.1|838.8|839.4|838.9|839.4|839|839.1|838.8|0
1631097790000|2021-09-08 10:43:10|839.5|839|839.5|839.1|839.5|839.1|839.4|839|0
1631097800000|2021-09-08 10:43:20||839.2||839.2||839.2||839.2|0
1631097810000|2021-09-08 10:43:30|838.8|838.7|839|838.8|839.5|838.9|838.8|838.7|0
1631097820000|2021-09-08 10:43:40|839.1|838.9|839.2|838.8|839.3|838.9|839.1|838.8|0
1631097830000|2021-09-08 10:43:50||838.9||838.9||838.9||838.9|0
1631097840000|2021-09-08 10:44:00|839.1|838.8|839.1|838.8|839.1|838.9|839.1|838.8|0
1631097850000|2021-09-08 10:44:10|839|838.9|839.3|839.1|839.5|839.2|839|838.9|0
1631097860000|2021-09-08 10:44:20|838.9|838.8|839.2|838.8|839.2|838.8|838.9|838.8|0
1631097870000|2021-09-08 10:44:30|839.3|838.9|839.5|839.2|839.5|839.2|839.3|838.9|0
1631097900000|2021-09-08 10:45:00||839.3||839.3||839.3||839.3|0
1631097910000|2021-09-08 10:45:10|839.4|839.2|839.3|838.8|839.4|839.2|839.2|838.8|0
1631097920000|2021-09-08 10:45:20|839.2|838.9|839.3|838.8|839.3|838.9|839.2|838.8|0
1631097930000|2021-09-08 10:45:30|839.2|838.9|839.2|838.9|839.2|838.9|839.2|838.9|0
1631097940000|2021-09-08 10:45:40|839.1|838.7|839|838.6|839.1|838.7|839|838.5|0
1631097950000|2021-09-08 10:45:50|839.1|838.7|839.1|838.8|839.3|838.8|838.9|838.6|0
1631097970000|2021-09-08 10:46:10|839.2|838.9|839.4|839|839.4|839|839.2|838.9|0
1631097980000|2021-09-08 10:46:20|839.3||839.3||839.4||839.3||0
1631098020000|2021-09-08 10:47:00|839.2|838.9|838.8|838.5|839.2|838.9|838.8|838.4|0
1631098030000|2021-09-08 10:47:10|838.7|838.6|838.9|838.5|839|838.9|838.7|838.4|0
1631098040000|2021-09-08 10:47:20|839|838.6|839.4|839|839.5|839.2|839|838.6|0
1631098060000|2021-09-08 10:47:40|839.5|839.1|839.8|839.4|839.8|839.4|839.5|839.1|0
1631098070000|2021-09-08 10:47:50|839.7||839.7||839.8||839.7||0
1631098080000|2021-09-08 10:48:00|839.5||839.5||839.5||839.5||0
1631098090000|2021-09-08 10:48:10|839.6|839.5|840|839.5|840|839.5|839.6|839.5|0
1631098100000|2021-09-08 10:48:20|840.1|839.6|840.6|840.2|840.7|840.2|840.1|839.6|0
1631098110000|2021-09-08 10:48:30|840.7|840.3|840.7|840.3|840.8|840.3|840.7|840.3|0
1631098120000|2021-09-08 10:48:40|840.8|840.4|841.1|840.5|841.2|840.5|840.8|840.2|0
1631098130000|2021-09-08 10:48:50|841.2|840.6|841.2|840.8|841.2|840.8|841.2|840.6|0
1631098140000|2021-09-08 10:49:00|841.1|840.7|841.6|841.2|841.6|841.2|841|840.7|0
1631098150000|2021-09-08 10:49:10|841.2|841|841.6|841.2|841.6|841.2|841.2|841|0
1631098160000|2021-09-08 10:49:20|841.7|841.1|842.5|842.2|842.5|842.2|841.7|841.1|0
1631098180000|2021-09-08 10:49:40|842.4|842|842|841.4|842.4|842|841.9|841.3|0
1631098190000|2021-09-08 10:49:50|842.1|841.7|842|841.8|842.2|841.8|842|841.7|0
1631098200000|2021-09-08 10:50:00|842.1|841.7|842.2|841.8|842.2|841.9|842|841.7|0
1631098210000|2021-09-08 10:50:10|842.3|841.9|842.3|842|842.5|842.1|842.3|841.9|0
1631098220000|2021-09-08 10:50:20|842.4|842.1|842.5|842.2|842.5|842.2|842.4|842.1|0
1631098250000|2021-09-08 10:50:50|842.9|842.3|842.8|842.6|843|842.8|842.8|842.2|0
1631098260000|2021-09-08 10:51:00|842.7|842.4|842.7|842.1|843.2|842.9|842.6|842.1|0
1631098270000|2021-09-08 10:51:10||842.2||842.2||842.3||842.2|0
1631098290000|2021-09-08 10:51:30|842.8|842.3|843|842.7|843|842.9|842.8|842.3|0
1631098300000|2021-09-08 10:51:40|843.1|842.8|842.3|841.7|843.3|842.9|842.3|841.7|0
1631098310000|2021-09-08 10:51:50||841.8||841.9||841.9||841.7|0
1631098330000|2021-09-08 10:52:10|842.4|842|842.9|842.3|843.5|842.9|842.3|842|0
1631098340000|2021-09-08 10:52:20||842.4||842.4||842.4||842.3|0
1631098350000|2021-09-08 10:52:30|843.1|842.5|842.8|842.2|843.4|843|842.8|842.2|0
1631098360000|2021-09-08 10:52:40||842.1||842.3||842.3||842.1|0
1631098380000|2021-09-08 10:53:00|842.7|842.1|842.3|841.9|842.7|842.1|842.3|841.9|0
1631098390000|2021-09-08 10:53:10|842.2||842.3||842.3||842.2||0
1631098400000|2021-09-08 10:53:20|842.2|842|842.3|842|842.3|842|842.2|841.9|0
1631098410000|2021-09-08 10:53:30|842.5|842.1|842.6|842.2|842.8|842.2|842.5|842.1|0
1631098420000|2021-09-08 10:53:40|842.7|842.3|842.8|842.5|842.8|842.5|842.7|842.3|0
1631098430000|2021-09-08 10:53:50|842.7|842.3|842.6|842|842.7|842.3|842.6|842|0
1631098440000|2021-09-08 10:54:00|842.7|842.1|842.6|842.1|842.8|842.4|842.6|842.1|0
1631098450000|2021-09-08 10:54:10|842.5|842.2|842.5|842.3|842.8|842.4|842.5|842.1|0
1631098460000|2021-09-08 10:54:20|842.7|842.4|842.4|842.1|842.8|842.4|842.4|842.1|0
1631098470000|2021-09-08 10:54:30|842.5|842.2|841.3|840.8|842.7|842.3|841.3|840.7|0
1631098480000|2021-09-08 10:54:40|841.2|840.7|841.1|840.8|841.3|840.8|841|840.5|0
1631098490000|2021-09-08 10:54:50|841.2|840.7|841.3|840.9|841.5|841|841.1|840.7|0
1631098500000|2021-09-08 10:55:00|840.9|840.8|840.8|840.4|840.9|840.8|840.7|840.4|0
1631098510000|2021-09-08 10:55:10|840.4|840.2|840.2|839.8|840.4|840.2|839.9|839.6|0
1631098520000|2021-09-08 10:55:20|840.1|839.7|839.7|839.4|840.2|839.7|839.6|839.2|0
1631098530000|2021-09-08 10:55:30|839.8|839.5|839.8|839.5|840|839.6|839.6|839.4|0
1631098540000|2021-09-08 10:55:40||839.4||839.4||839.5||839.4|0
1631098550000|2021-09-08 10:55:50|839.4|839.3|839.9|839.6|839.9|839.7|839.4|839.1|0
1631098560000|2021-09-08 10:56:00|840|839.7|839.9|839.4|840.6|840|839.8|839.3|0
1631098570000|2021-09-08 10:56:10|839.8||839.7||839.8||839.7||0
1631098580000|2021-09-08 10:56:20|839.8|839.5|839.9|839.5|839.9|839.6|839.6|839.1|0
1631098590000|2021-09-08 10:56:30||839.6||839.4||839.6||839.4|0
1631098610000|2021-09-08 10:56:50|839.8|839.2|839.5|839.1|839.8|839.2|839.5|839.1|0
1631098620000|2021-09-08 10:57:00|839.4|839.2|839.5|839.1|839.5|839.2|839.3|839.1|0
1631098630000|2021-09-08 10:57:10|839.6|839.2|839.7|839.3|839.7|839.4|839.5|839.2|0
1631098640000|2021-09-08 10:57:20|839.8|839.4|840|839.6|840|839.7|839.8|839.4|0
1631098650000|2021-09-08 10:57:30|839.9|839.4|839.9|839.2|839.9|839.4|839.9|839.1|0
1631098740000|2021-09-08 10:59:00|840|839.3|841.2|840.5|841.3|840.7|840|839.3|0
1631098750000|2021-09-08 10:59:10|841.1|840.7|841.1|840.7|841.1|840.7|841.1|840.7|0
1631098760000|2021-09-08 10:59:20|841|840.6|840.7|840.1|841|840.6|840.5|840|0
1631098770000|2021-09-08 10:59:30|840.6|840|840.4|839.8|840.6|840|840.4|839.8|0
1631098780000|2021-09-08 10:59:40|840|839.6|840|839.5|840|839.6|840|839.5|0
1631098790000|2021-09-08 10:59:50|839.9|839.4|839.5|839.1|839.9|839.4|839.5|839.1|0
1631098920000|2021-09-08 11:02:00|840.3|840|838.7|838.1|840.4|840|838.7|838.1|0
1631098930000|2021-09-08 11:02:10|838.9|838.7|838.7|838.4|839|838.7|838.7|838.1|0
1631098940000|2021-09-08 11:02:20|838.6|838.1|838.5|838|838.7|838.2|838.5|838|0
1631098950000|2021-09-08 11:02:30|838.4|837.8|838.1|837.6|838.4|837.8|838.1|837.6|0
1631098960000|2021-09-08 11:02:40|838|837.5|837.2|836.7|838|837.5|837.2|836.7|0
1631098970000|2021-09-08 11:02:50|837.1|836.5|837.1|836.5|837.2|836.6|836.6|836.3|0
1631098980000|2021-09-08 11:03:00|837.2|836.6|835.7|835|837.2|836.6|835.5|834.9|0
1631099000000|2021-09-08 11:03:20|835.8|835.1|835.8|835.2|836.1|836|835.6|835.1|0
1631099010000|2021-09-08 11:03:30|835.7|835.1|835.4|834.8|835.7|835.1|834.6|834|0
1631099020000|2021-09-08 11:03:40|835.5|834.9|835.4|834.8|835.8|835.1|835.4|834.8|0
1631099030000|2021-09-08 11:03:50|835.7|834.9|835.1|834.4|835.8|835.4|835.1|834.4|0
1631099040000|2021-09-08 11:04:00|835|834.3|834.9|834.5|835|834.8|834.4|834|0
1631099050000|2021-09-08 11:04:10|835|834.4|835.2|834.8|835.3|835|835|834.3|0
1631099060000|2021-09-08 11:04:20|835.3|834.9|836.8|836.1|836.8|836.1|835.3|834.9|0
1631099070000|2021-09-08 11:04:30|836.9|836.2|837.2|836.4|837.2|836.4|836.9|836.2|0
1631099080000|2021-09-08 11:04:40|837.1|836.3|836.7|836.1|837.1|836.3|836.7|836.1|0
1631099100000|2021-09-08 11:05:00|836.6|836.2|836.9|836.3|837|836.6|836.6|836.2|0
1631099110000|2021-09-08 11:05:10|837||837||837||837||0
1631099140000|2021-09-08 11:05:40|836.9|836.4|837.2|836.7|837.2|836.7|836.9|836.4|0
1631099160000|2021-09-08 11:06:00|837|836.5|836.6|836.1|837|836.5|836.6|835.9|0
1631099170000|2021-09-08 11:06:10|836.4|835.9|836.4|835.8|836.4|835.9|836.4|835.7|0
1631099180000|2021-09-08 11:06:20|836.6|835.9|836.8|836.1|836.8|836.4|836.6|835.9|0
1631099190000|2021-09-08 11:06:30|836.6|835.9|836.1|835.4|836.6|836.3|835.9|835.1|0
1631099210000|2021-09-08 11:06:50||835.6||835.4||835.6||835.4|0
1631099220000|2021-09-08 11:07:00|836|835.6|836|835.4|836.1|835.7|835.6|834.9|0
1631099230000|2021-09-08 11:07:10|835.9|835.2|835.8|835.2|835.9|835.2|835.8|835.1|0
1631099250000|2021-09-08 11:07:30|835.7|835.3|835.7|835.4|835.8|835.4|835.7|835.3|0
1631099260000|2021-09-08 11:07:40|835.8|835.5|836.3|835.8|836.5|836|835.8|835.5|0
1631099270000|2021-09-08 11:07:50|836.2|835.9|836.2|835.9|836.2|835.9|836.2|835.9|0
1631099280000|2021-09-08 11:08:00|836.1|835.8|837.1|836.3|837.2|836.3|836.1|835.8|0
1631099310000|2021-09-08 11:08:30|837||837||837||837||0
1631099330000|2021-09-08 11:08:50||836.4||836.6||836.6||836.4|0
1631099340000|2021-09-08 11:09:00|837.2|836.7|836.9|836.4|837.8|836.9|836.8|836.4|0
1631099350000|2021-09-08 11:09:10|837|836.5|836.9|836.7|837|836.7|836.9|836.5|0
1631099360000|2021-09-08 11:09:20|836.8|836.5|836.7|836|836.8|836.5|836.6|836|0
1631099370000|2021-09-08 11:09:30|836.6|835.9|836.1|835.4|837|836.1|836.1|835.3|0
1631099430000|2021-09-08 11:10:30|836|835.3|835.5|834.8|836|835.3|835.5|834.8|0
1631099440000|2021-09-08 11:10:40|835.6|834.7|836.4|835.8|836.6|836|835.6|834.7|0
1631099450000|2021-09-08 11:10:50|836.3|835.9|836.3|835.9|836.3|835.9|836.3|835.9|0
1631099480000|2021-09-08 11:11:20|836.6|836|836.2|835.6|836.8|836.2|836.2|835.5|0
1631099490000|2021-09-08 11:11:30|836.1|835.5|836|835.4|836.1|835.5|835.9|835.3|0
1631099510000|2021-09-08 11:11:50||835.5||835.5||835.5||835.5|0
1631099520000|2021-09-08 11:12:00|836.1|835.6|836|835.5|836.5|835.9|836|835.5|0
1631099560000|2021-09-08 11:12:40|835.9|835.6|836|835.7|836|835.9|835.9|835.6|0
1631099570000|2021-09-08 11:12:50|835.9|835.5|836|835.5|836|835.5|835.9|835.5|0
1631099580000|2021-09-08 11:13:00|835.9|835.3|835.5|835.1|835.9|835.3|835.5|834.9|0
1631099590000|2021-09-08 11:13:10|835.6|835.2|836|835.8|836|835.8|835.6|835.2|0
1631099600000|2021-09-08 11:13:20|836.2|835.7|836.2|835.7|836.5|836|836.2|835.7|0
1631099620000|2021-09-08 11:13:40||835.8||835.7||835.8||835.7|0
1631099640000|2021-09-08 11:14:00|836.1||836||836.1||836||0
1631099660000|2021-09-08 11:14:20|836.1|835.8|836.1|835.8|836.4|836|836|835.5|0
1631099670000|2021-09-08 11:14:30|836.3|835.9|836.5|836.1|836.8|836.2|836.3|835.9|0
1631099680000|2021-09-08 11:14:40|836.6|836.2|836.8|836.5|837|836.6|836.6|836.2|0
1631099700000|2021-09-08 11:15:00|836.7|836.4|836.7|836.1|836.7|836.4|836.7|836.1|0
1631099730000|2021-09-08 11:15:30|836.6|836.2|836.3|835.7|836.6|836.2|836.1|835.7|0
1631099740000|2021-09-08 11:15:40|836.4|835.8|836.4|836.1|836.6|836.2|836.3|835.7|0
1631099750000|2021-09-08 11:15:50||836||836||836||836|0
1631099770000|2021-09-08 11:16:10|837.6|836.1|836.7|836.2|837.6|836.6|836.5|835.9|0
1631099780000|2021-09-08 11:16:20|836.6|836.3|836.4|836|836.6|836.3|836.4|836|0
1631099790000|2021-09-08 11:16:30|836.3|835.8|836|835.6|836.4|836|836|835.6|0
1631099810000|2021-09-08 11:16:50|836.2|835.7|836|835.6|836.4|835.8|836|835.6|0
1631099820000|2021-09-08 11:17:00|836.2|835.7|836.5|835.8|836.5|835.9|836.2|835.7|0
1631099840000|2021-09-08 11:17:20|836.2|835.9|836.2|835.7|836.2|835.9|836.2|835.7|0
1631099850000|2021-09-08 11:17:30|836.4|835.8|836.4|836|836.5|836|836.4|835.8|0
1631099880000|2021-09-08 11:18:00|836.3|835.8|836.2|835.7|836.3|835.8|836.2|835.7|0
1631099920000|2021-09-08 11:18:40||835.8||835.7||835.8||835.7|0
1631099930000|2021-09-08 11:18:50|836.3|836.2|836.4|836.1|836.5|836.2|836.3|835.8|0
1631099950000|2021-09-08 11:19:10|836.3|836|836.4|836|836.4|836|836.1|835.8|0
1631099990000|2021-09-08 11:19:50|836.5|836.1|837.1|836.7|837.2|836.8|836.5|836.1|0
1631100000000|2021-09-08 11:20:00|837|836.6|837.1|836.4|837.1|836.6|836.7|836.3|0
1631100010000|2021-09-08 11:20:10|836.9|836.5|836.9|836.6|837.2|836.7|836.9|836.4|0
1631100020000|2021-09-08 11:20:20|837.1|836.7|836.9|836.7|837.2|836.8|836.9|836.7|0
1631100070000|2021-09-08 11:21:10|837|836.8|837.2|836.7|837.7|837.2|836.9|836.6|0
1631100090000|2021-09-08 11:21:30|837.1|836.6|837|836.5|837.1|836.6|836.6|836|0
1631100100000|2021-09-08 11:21:40|836.9|836.6|836.9|836.5|836.9|836.6|836.9|836.5|0
1631100110000|2021-09-08 11:21:50|837|836.6|837.6|837.1|837.6|837.1|837|836.6|0
1631100120000|2021-09-08 11:22:00|837.5|837.2|837.6|837.2|837.6|837.2|837.5|837.2|0
1631100140000|2021-09-08 11:22:20|837.7|837.3|837.4|837|838|837.6|837.4|837|0
1631100150000|2021-09-08 11:22:30|837.3|836.9|837.3|836.9|837.3|837.1|837.3|836.8|0
1631100160000|2021-09-08 11:22:40||836.8||836.8||836.8||836.8|0
1631100170000|2021-09-08 11:22:50|837.2|836.9|837.2|837|837.2|837|837.2|836.7|0
1631100180000|2021-09-08 11:23:00|837.4|837.1|838.1|837.3|838.2|837.6|837.2|837|0
1631100190000|2021-09-08 11:23:10|838|837.4|838|837.6|838|837.7|838|837.4|0
1631100200000|2021-09-08 11:23:20|837.9|837.4|837.3|837.2|837.9|837.4|837.3|837|0
1631100210000|2021-09-08 11:23:30|837.2|837|837.3|837|837.3|837.1|837.2|837|0
1631100220000|2021-09-08 11:23:40|836.6|837.1|836.2|835.6|837.1|837.1|836.1|835.6|0
1631100230000|2021-09-08 11:23:50|836.3|835.7|836.2|835.7|836.3|836.1|836.2|835.7|0
1631100240000|2021-09-08 11:24:00|836.1|835.8|836.2|835.9|836.3|836.1|836.1|835.8|0
1631100250000|2021-09-08 11:24:10|836.5|836.1|837.2|836.8|837.3|836.8|836.5|836.1|0
1631100260000|2021-09-08 11:24:20||836.7||836.8||836.8||836.7|0
1631100280000|2021-09-08 11:24:40|837.3|836.9|837.6|837.1|837.6|837.1|837.3|836.9|0
1631100310000|2021-09-08 11:25:10|837.5|837|837.3|836.8|837.5|837|837.2|836.8|0
1631100330000|2021-09-08 11:25:30|837.2|836.7|837.1|836.8|837.2|836.9|836.9|836.4|0
1631100340000|2021-09-08 11:25:40|837.2|836.9|837.2|836.8|837.3|837|837.1|836.7|0
1631100350000|2021-09-08 11:25:50||836.7||836.6||836.7||836.6|0
1631100370000|2021-09-08 11:26:10|837.3|836.7|837.2|836.7|837.3|836.9|837.2|836.7|0
1631100390000|2021-09-08 11:26:30|837.3|836.8|837.3|836.8|837.3|836.8|837.3|836.8|0
1631100410000|2021-09-08 11:26:50|837.2|836.7|837.2|836.9|837.3|836.9|837.2|836.7|0
1631100430000|2021-09-08 11:27:10|837.1|836.8|836.5|836|837.1|836.8|836.3|835.9|0
1631100460000|2021-09-08 11:27:40|836.4|835.9|836.3|835.6|836.4|836|836.3|835.6|0
1631100500000|2021-09-08 11:28:20|836.2|836|836|835.5|836.2|836|836|835.3|0
1631100510000|2021-09-08 11:28:30|835.9|835.6|835.9|835.3|835.9|835.6|835.9|835.3|0
1631100520000|2021-09-08 11:28:40|836|835.4|836.3|836|836.3|836.1|836|835.4|0
1631100530000|2021-09-08 11:28:50|836.5|836.1|836.6|836.1|836.7|836.3|836.3|836.1|0
1631100540000|2021-09-08 11:29:00|836.8|836.2|837.1|836.6|837.1|836.6|836.8|836.2|0
1631100550000|2021-09-08 11:29:10|837.2|836.7|837.1|836.7|837.3|836.9|837|836.7|0
1631100570000|2021-09-08 11:29:30|837|837|837|836.7|837|837|837|836.7|0
1631100580000|2021-09-08 11:29:40|836.9||836.9||836.9||836.9||0
1631100600000|2021-09-08 11:30:00|836.8|836.5|836.7|836.2|836.8|836.5|836.7|836.2|0
1631100620000|2021-09-08 11:30:20||836.3||836.3||836.3||836.3|0
1631100630000|2021-09-08 11:30:30|836.6|835.5|836.1|835.7|836.6|835.9|835.7|835.2|0
1631100640000|2021-09-08 11:30:40|836|835.6|834.8|834.3|836|835.6|834.5|834.1|0
1631100650000|2021-09-08 11:30:50|834.9|834.5|835.5|834.9|835.6|835|834.9|834.5|0
1631100660000|2021-09-08 11:31:00|835.6|835|835.9|835.5|836|835.8|835.3|835|0
1631100670000|2021-09-08 11:31:10|836|835.6|835.9|835.6|836.3|835.8|835.9|835.5|0
1631100680000|2021-09-08 11:31:20|835.8|835.4|835.8|835.4|835.8|835.5|835.6|835.2|0
1631100700000|2021-09-08 11:31:40|835.9|835.5|835.9|835.8|836|835.8|835.7|835.5|0
1631100720000|2021-09-08 11:32:00|835.8|835.7|835|834.5|836.2|835.7|835|834.5|0
1631100730000|2021-09-08 11:32:10|834|833.9|833.7|833.1|834.9|834|833.7|833.1|0
1631100740000|2021-09-08 11:32:20|833.6|833|834.1|833.4|834.2|833.4|833.4|832.7|0
1631100750000|2021-09-08 11:32:30|834|833.5|834|833.4|834|833.7|834|833.4|0
1631100760000|2021-09-08 11:32:40|834.1|833.5|834.5|834|834.5|834.1|834.1|833.5|0
1631100770000|2021-09-08 11:32:50|834.6|834.1|835|834.4|835|834.5|834.6|834.1|0
1631100780000|2021-09-08 11:33:00|834.7|834.5|835.5|835.2|835.8|835.3|834.7|834.5|0
1631100790000|2021-09-08 11:33:10|835.4|835.1|835.5|835.1|835.5|835.1|835|834.6|0
1631100800000|2021-09-08 11:33:20|835.4|835|835.4|834.7|835.4|835|835.4|834.7|0
1631100810000|2021-09-08 11:33:30|835.3|834.6|835.2|834.7|835.3|834.7|835.2|834.6|0
1631100820000|2021-09-08 11:33:40||834.6||834.7||834.7||834.6|0
1631100840000|2021-09-08 11:34:00|835.1|834.6|835.1|834.7|835.3|835.1|835|834.6|0
1631100850000|2021-09-08 11:34:10|835.2|834.6|835.2|834.7|835.2|834.7|835.2|834.6|0
1631100860000|2021-09-08 11:34:20|835.3|834.8|835.3|835.1|835.7|835.2|835.3|834.8|0
1631100870000|2021-09-08 11:34:30|835.5|835.2|836.1|835.5|836.2|835.5|835.5|835.2|0
1631100900000|2021-09-08 11:35:00|836|835.4|835.5|834.9|836|835.4|835.5|834.9|0
1631100920000|2021-09-08 11:35:20|835.4||835.4||835.5||835.4||0
1631100930000|2021-09-08 11:35:30|835.5|835|834.9|834.6|835.5|835|834.9|834.6|0
1631100950000|2021-09-08 11:35:50|835|834.7|835.6|835.2|835.7|835.3|835|834.7|0
1631100960000|2021-09-08 11:36:00|835.7|835.3|836.1|835.7|836.1|835.7|835.7|835.3|0
1631100970000|2021-09-08 11:36:10|836.2|835.8|836.5|836.2|836.5|836.3|836.2|835.7|0
1631100980000|2021-09-08 11:36:20|836.4|836.1|836.5|835.9|836.5|836.1|836.4|835.8|0
1631101000000|2021-09-08 11:36:40|836.4||836.5||836.5||836.4||0
1631101010000|2021-09-08 11:36:50|836.4|836|836.4|836|836.4|836.1|836.4|836|0
1631101020000|2021-09-08 11:37:00|836.3|835.9|836.2|835.9|836.3|835.9|836.1|835.8|0
1631101030000|2021-09-08 11:37:10|836.4|836|836.2|836|836.4|836.1|836.2|836|0
1631101040000|2021-09-08 11:37:20|836.3|836.1|836.4|836|836.4|836.1|836.3|836|0
1631101050000|2021-09-08 11:37:30|836.5|836.1|836.5|836.3|836.5|836.3|836.5|836|0
1631101060000|2021-09-08 11:37:40|836.4||836.5||836.5||836.4||0
1631101070000|2021-09-08 11:37:50|836.6|836.4|836.8|836.5|837.2|836.9|836.6|836.4|0
1631101080000|2021-09-08 11:38:00|836.7|836.6|837.5|837|837.6|837.1|836.7|836.5|0
1631101120000|2021-09-08 11:38:40||837.1||837.1||837.1||837|0
1631101140000|2021-09-08 11:39:00|837.4|837|837.3|836.9|837.5|837.1|837|836.8|0
1631101170000|2021-09-08 11:39:30||837.1||837.1||837.1||837.1|0
1631101180000|2021-09-08 11:39:40|837.4|837.2|837.6|837.2|837.8|837.3|837.4|837.2|0
1631101190000|2021-09-08 11:39:50||837.3||837.2||837.3||837.2|0
1631101200000|2021-09-08 11:40:00|837.5|837.1|837.5|837.4|837.8|837.4|837.3|837.1|0
1631101210000|2021-09-08 11:40:10|837.6|837.5|837.8|837.5|837.8|837.5|837.6|837.4|0
1631101220000|2021-09-08 11:40:20|838|837.6|838|837.5|838.3|837.9|837.8|837.5|0
1631101230000|2021-09-08 11:40:30|837.9||837.9||837.9||837.8||0
1631101240000|2021-09-08 11:40:40|838.1|837.6|838.3|837.7|838.4|837.7|838.1|837.6|0
1631101250000|2021-09-08 11:40:50|838.4|837.8|838.7|838.2|838.8|838.3|838.4|837.8|0
1631101260000|2021-09-08 11:41:00|838.6|837.9|838.3|837.9|838.6|838.2|838.3|837.8|0
1631101290000|2021-09-08 11:41:30|838.2|838|838.3|838|838.3|838.1|838.2|837.9|0
1631101300000|2021-09-08 11:41:40|838.2|838.1|838.3|838.1|838.3|838.1|838.2|838.1|0
1631101320000|2021-09-08 11:42:00||838.2||838.1||838.2||838.1|0
1631101340000|2021-09-08 11:42:20|838.4|838.2|838.9|838.4|839|838.4|838.4|838.2|0
1631101350000|2021-09-08 11:42:30|838.8|838.3|838.8|838.3|838.8|838.3|838.8|838.3|0
1631101360000|2021-09-08 11:42:40||838.4||838.4||838.4||838.4|0
1631101370000|2021-09-08 11:42:50|838.7|838.3|838.5|838.4|838.7|838.4|838.5|838.3|0
1631101390000|2021-09-08 11:43:10|838.6|838.3|838.4|838.1|838.8|838.3|838.3|838.1|0
1631101400000|2021-09-08 11:43:20|838.3|837.9|838.2|838.1|838.3|838.1|838.2|837.6|0
1631101420000|2021-09-08 11:43:40|838.4||838.2||838.5||838.2||0
1631101430000|2021-09-08 11:43:50|838.4|838.2|838.5|838.1|838.5|838.3|838.4|838.1|0
1631101440000|2021-09-08 11:44:00|838.4||838.5||838.5||838.3||0
1631101460000|2021-09-08 11:44:20|838.4||838.4||838.4||838.4||0
1631101470000|2021-09-08 11:44:30|838.5|838.2|838.5|838.3|838.5|838.3|838.5|838.2|0
1631101480000|2021-09-08 11:44:40|838.7|838.4|838.8|838.5|838.8|838.5|838.7|838.3|0
1631101490000|2021-09-08 11:44:50|838.9|838.6|839|838.6|839.2|838.8|838.9|838.6|0
1631101500000|2021-09-08 11:45:00|838.9|838.7|839.4|839.2|839.5|839.2|838.9|838.7|0
1631101510000|2021-09-08 11:45:10||839.3||839.3||839.3||839.3|0
1631101520000|2021-09-08 11:45:20|839.6|839.4|839.6|839.3|839.8|839.4|839.4|839.1|0
1631101530000|2021-09-08 11:45:30|839.5|839.1|839.1|838.7|839.5|839.1|839.1|838.7|0
1631101540000|2021-09-08 11:45:40|839.2|838.8|839.7|839.3|839.7|839.3|839.2|838.8|0
1631101560000|2021-09-08 11:46:00|839.6|839.1|839.4|839.1|839.6|839.1|839.3|839.1|0
1631101580000|2021-09-08 11:46:20|839.6|839.2|839.8|839.6|839.8|839.6|839.6|839.2|0
1631101590000|2021-09-08 11:46:30|839.7|839.4|839.7|839.4|839.8|839.6|839.6|839.4|0
1631101600000|2021-09-08 11:46:40|839.6||839.6||839.6||839.5||0
1631101620000|2021-09-08 11:47:00||839.5||839.5||839.5||839.5|0
1631101640000|2021-09-08 11:47:20|839.5|839.3|839.6|839.3|839.6|839.3|839.5|839.2|0
1631101660000|2021-09-08 11:47:40|839.3|839.2|838.7|838.2|839.3|839.2|838.7|838.1|0
1631101670000|2021-09-08 11:47:50|838.6||838.6||838.6||838.6||0
1631101680000|2021-09-08 11:48:00|838.7|838.3|839.7|839.2|839.8|839.2|838.7|838.2|0
1631101690000|2021-09-08 11:48:10|839.8|839.3|840.3|839.8|840.6|840|839.8|839.3|0
1631101710000|2021-09-08 11:48:30|840.2|839.9|840.2|839.9|840.2|839.9|840.1|839.5|0
1631101740000|2021-09-08 11:49:00|840.3|840|840.2|839.9|840.7|840.3|840.2|839.9|0
1631101750000|2021-09-08 11:49:10|840.3|840|840.4|840.3|840.4|840.3|840.3|840|0
1631101760000|2021-09-08 11:49:20|840.7|840.4|841|840.7|841|840.7|840.7|840.4|0
1631101790000|2021-09-08 11:49:50|841.2|840.8|840.8|840.6|841.4|841|840.8|840.6|0
1631101800000|2021-09-08 11:50:00|840.9|840.7|841.1|840.7|841.4|840.9|840.9|840.5|0
1631101840000|2021-09-08 11:50:40|841|840.5|841|840.5|841|840.5|841|840.5|0
1631101850000|2021-09-08 11:50:50|840.9|840.4|840.8|840.7|840.9|840.7|840.8|840.3|0
1631101860000|2021-09-08 11:51:00|840.9|840.4|840.7|840.3|840.9|840.4|840.2|839.6|0
1631101880000|2021-09-08 11:51:20|840.9|840.4|841.2|840.8|841.2|840.8|840.9|840.3|0
1631101890000|2021-09-08 11:51:30|841.3|840.7|840.9|840.5|841.3|840.7|840.6|840.3|0
1631101920000|2021-09-08 11:52:00||840.6||840.5||840.7||840.5|0
1631101930000|2021-09-08 11:52:10|841||841||841||841||0
1631101940000|2021-09-08 11:52:20|840.9|840.4|840.5|840.1|840.9|840.4|840.2|839.5|0
1631101980000|2021-09-08 11:53:00|840.4|840.2|841.2|840.6|841.2|840.6|840.4|840.2|0
1631101990000|2021-09-08 11:53:10|840.9|840.7|840.9|840.6|840.9|840.7|840.6|840.2|0
1631102010000|2021-09-08 11:53:30|840.8|840.4|840.8|840.4|840.8|840.4|840.8|840.4|0
1631102040000|2021-09-08 11:54:00|840.7|840.2|840.8|840.1|841.1|840.7|840.4|840|0
1631102050000|2021-09-08 11:54:10|840.7|840.2|840.7|840.3|840.7|840.3|840.5|840|0
1631102070000|2021-09-08 11:54:30||840.4||840.4||840.5||840.4|0
1631102080000|2021-09-08 11:54:40|840.8|840.5|841.2|840.7|841.2|840.7|840.8|840.5|0
1631102090000|2021-09-08 11:54:50||840.5||840.5||840.5||840.5|0
1631102100000|2021-09-08 11:55:00|841.1|840.3|841.5|840.9|841.8|841.2|840.9|840.3|0
1631102110000|2021-09-08 11:55:10||841.1||841.1||841.1||841.1|0
1631102140000|2021-09-08 11:55:40|841.4|840.9|841.1|840.6|841.4|840.9|841|840.6|0
1631102150000|2021-09-08 11:55:50|841|840.5|841.3|841|841.5|841|841|840.4|0
1631102160000|2021-09-08 11:56:00|841.2|840.9|841.2|840.6|841.3|840.9|840.9|840.5|0
1631102190000|2021-09-08 11:56:30||840.7||840.7||840.7||840.7|0
1631102200000|2021-09-08 11:56:40||840.6||840.6||840.6||840.6|0
1631102220000|2021-09-08 11:57:00||840.7||840.7||840.7||840.6|0
1631102230000|2021-09-08 11:57:10|841.1|840.6|840.7|840.2|841.1|840.6|840.7|840.1|0
1631102250000|2021-09-08 11:57:30|840.8|840.3|840.9|840.4|841|840.6|840.7|840.3|0
1631102280000|2021-09-08 11:58:00|840.8|840.3|840.8|840.4|840.8|840.4|840.8|840.2|0
1631102290000|2021-09-08 11:58:10|840.7|840.2|839.7|839.3|840.8|840.4|839.5|839.1|0
1631102300000|2021-09-08 11:58:20|839.6|839.4|838.8|838.7|839.7|839.4|838.8|838.2|0
1631102310000|2021-09-08 11:58:30|839|838.5|839|838.3|839.3|838.8|838.8|838.3|0
1631102320000|2021-09-08 11:58:40|838.3|838.2|837.9|837.4|838.3|838.3|837.9|837.3|0
1631102330000|2021-09-08 11:58:50|837.8|837.3|837.9|837.5|837.9|837.5|837.8|837.2|0
1631102350000|2021-09-08 11:59:10|837.8|837.6|837.7|837.2|838.4|838|837.6|837.1|0
1631102360000|2021-09-08 11:59:20|837.6||837.6||837.6||837.6||0
1631102370000|2021-09-08 11:59:30|837.5|837.1|838.9|838.5|839.2|838.5|837.5|837.1|0
1631102380000|2021-09-08 11:59:40|838.8|838.6|838.9|838.6|838.9|838.6|838.8|838.6|0
1631102410000|2021-09-08 12:00:10|839|838.7|839.7|839|839.8|839|838.6|838.3|0
1631102430000|2021-09-08 12:00:30|839.6|839.1|839.1|838.9|839.6|839.2|839.1|838.7|0
1631102450000|2021-09-08 12:00:50|839.3|839|839.1|838.9|839.4|839|839.1|838.9|0
1631102460000|2021-09-08 12:01:00|839.3|839|839.1|838.9|839.3|839|839.1|838.9|0
1631102470000|2021-09-08 12:01:10|839.3|839|839.9|839.6|840.2|839.6|839.2|838.9|0
1631102480000|2021-09-08 12:01:20|840.1||839.8||840.1||839.8||0
1631102510000|2021-09-08 12:01:50|839.9|839.7|839.9|839.4|839.9|839.7|839.6|839.1|0
1631102520000|2021-09-08 12:02:00|839.8|839.3|839.7|839|839.8|839.3|839.7|839|0
1631102540000|2021-09-08 12:02:20||839.1||839.2||839.2||839.1|0
1631102570000|2021-09-08 12:02:50|839.6||839.7||839.7||839.6||0
1631102580000|2021-09-08 12:03:00|839.6|839.3|839.1|838.3|839.6|839.3|839.1|838.2|0
1631102630000|2021-09-08 12:03:50||838.9||838.9||838.9||838.9|0
1631102640000|2021-09-08 12:04:00|839.2|839|839.2|838.7|839.2|839|839|838.5|0
1631102650000|2021-09-08 12:04:10|839.1|838.6|839.2|838.6|839.2|838.6|839.1|838.6|0
1631102680000|2021-09-08 12:04:40||838.7||838.8||838.8||838.7|0
1631102700000|2021-09-08 12:05:00|839.1|838.7|839.1|838.6|839.1|838.7|839.1|838.6|0
1631102710000|2021-09-08 12:05:10||838.8||838.8||838.8||838.8|0
1631102720000|2021-09-08 12:05:20||838.9||838.8||838.9||838.8|0
1631102740000|2021-09-08 12:05:40|839.2|838.9|839.1|839|839.2|839|839.1|838.9|0
1631102760000|2021-09-08 12:06:00|839.2|839.1|839.1|839|839.2|839.1|839.1|839|0
1631102770000|2021-09-08 12:06:10|839.2|839.1|839.6|839.2|839.6|839.3|839.2|839|0
1631102780000|2021-09-08 12:06:20|839.7|839.3|840|839.8|840|839.8|839.7|839.3|0
1631102810000|2021-09-08 12:06:50|840.2|839.9|840.2|839.9|840.2|839.9|840.1|839.7|0
1631102820000|2021-09-08 12:07:00|840.1|839.7|840|839.8|840.1|839.8|839.9|839.7|0
1631102840000|2021-09-08 12:07:20||839.9||839.9||839.9||839.8|0
1631102850000|2021-09-08 12:07:30|840.2|840|840|839.5|840.2|840|839.8|839.3|0
1631102860000|2021-09-08 12:07:40||839.4||839.4||839.4||839.4|0
1631102870000|2021-09-08 12:07:50|839.9|839.2|839.5|839|839.9|839.2|839.5|838.9|0
1631102880000|2021-09-08 12:08:00|839.4|838.9|839.3|839|839.5|839.1|839.2|838.9|0
1631102890000|2021-09-08 12:08:10|839.5|838.9|839.3|839.1|839.5|839.2|839.3|838.9|0
1631102900000|2021-09-08 12:08:20|839.5|839.2|839.5|839.2|839.5|839.2|839.5|839.2|0
1631102910000|2021-09-08 12:08:30|839.6|839.1|839.5|839.3|839.7|839.4|839.3|839|0
1631102920000|2021-09-08 12:08:40|839.4|839.4|839.5|839.3|839.5|839.4|839.4|839.3|0
1631102930000|2021-09-08 12:08:50|839.4|839|839.4|838.9|839.4|839|839.2|838.9|0
1631102940000|2021-09-08 12:09:00|839.3|839|839.4|838.9|839.4|839|839|838.3|0
1631102950000|2021-09-08 12:09:10|839.3|838.8|839.2|838.7|839.3|838.8|839.2|838.7|0
1631102960000|2021-09-08 12:09:20|839.1|838.5|838.9|838.3|839.1|838.6|838.9|838.3|0
1631102970000|2021-09-08 12:09:30|838.8|838.1|838.4|837.8|838.8|838.1|838.4|837.8|0
1631102980000|2021-09-08 12:09:40|838.3|837.7|838.1|837.5|838.3|837.7|838.1|837.5|0
1631102990000|2021-09-08 12:09:50|838||838||838||838||0
1631103000000|2021-09-08 12:10:00|837.5|837.4|838.1|837.6|838.3|837.9|837.5|837.4|0
1631103010000|2021-09-08 12:10:10|838|837.5|838.1|837.6|838.1|837.9|837.9|837.3|0
1631103030000|2021-09-08 12:10:30|838|837.5|837.7|837.4|838|837.5|837.7|837.1|0
1631103040000|2021-09-08 12:10:40|837.6|837.1|837.9|837.6|838|837.7|837.2|836.7|0
1631103050000|2021-09-08 12:10:50|838|837.5|837.5|837|838|837.5|837.5|836.9|0
1631103060000|2021-09-08 12:11:00|837.7|837.2|838|837.5|838|837.5|837.7|837.2|0
1631103070000|2021-09-08 12:11:10|837.9|837.6|837.8|837.3|837.9|837.6|837.7|837.2|0
1631103080000|2021-09-08 12:11:20|837.7|837.5|837.7|837.3|837.7|837.5|837.7|837.2|0
1631103090000|2021-09-08 12:11:30|837.6|837.2|837.4|837|837.6|837.3|837.3|837|0
1631103100000|2021-09-08 12:11:40|837.3||837.3||837.3||837.3||0
1631103120000|2021-09-08 12:12:00|837.4|837.1|837.4|837.1|837.4|837.3|837.4|837.1|0
1631103130000|2021-09-08 12:12:10||837.2||837.2||837.2||837.2|0
1631103140000|2021-09-08 12:12:20|837.5|837.3|837.3|836.8|837.5|837.4|837.3|836.8|0
1631103150000|2021-09-08 12:12:30|837.4|836.9|837.4|836.8|837.5|836.9|837.4|836.8|0
1631103160000|2021-09-08 12:12:40||836.9||836.9||836.9||836.8|0
1631103170000|2021-09-08 12:12:50||836.8||836.8||836.8||836.8|0
1631103190000|2021-09-08 12:13:10||836.9||836.8||836.9||836.8|0
1631103200000|2021-09-08 12:13:20||837.1||837.1||837.1||837.1|0
1631103210000|2021-09-08 12:13:30|837.2|836.8|837.4|837.2|837.4|837.2|837.2|836.8|0
1631103220000|2021-09-08 12:13:40||837.1||837.1||837.1||837.1|0
1631103230000|2021-09-08 12:13:50|837.5|837.2|837.7|837.3|838.1|837.5|837.5|837.1|0
1631103240000|2021-09-08 12:14:00|837.8|837.2|837.6|837.2|837.8|837.2|837.6|837.2|0
1631103250000|2021-09-08 12:14:10||837.1||837.1||837.1||837.1|0
1631103260000|2021-09-08 12:14:20|837.5|837|837|836.5|837.5|837|836.8|836.4|0
1631103280000|2021-09-08 12:14:40||836.6||836.6||836.6||836.6|0
1631103300000|2021-09-08 12:15:00|836.9|836.5|836.4|836|836.9|836.5|836.4|835.9|0
1631103310000|2021-09-08 12:15:10|836.3|835.9|836.1|835.6|836.6|836.1|836.1|835.6|0
1631103330000|2021-09-08 12:15:30|836|835.4|835.7|835.3|836|835.4|835.7|835.2|0
1631103340000|2021-09-08 12:15:40|835.6|835.2|835|834.5|835.6|835.2|835|834.4|0
1631103350000|2021-09-08 12:15:50|834.9|834.4|834.9|834.5|834.9|834.5|834.8|834.4|0
1631103360000|2021-09-08 12:16:00|834.8|834.4|835|834.7|835.4|834.8|834.7|834.4|0
1631103370000|2021-09-08 12:16:10|834.9|834.6|835|834.6|835|834.6|834.8|834.4|0
1631103390000|2021-09-08 12:16:30|835.1|834.7|835.1|834.6|835.1|834.9|834.9|834.5|0
1631103400000|2021-09-08 12:16:40|835|834.5|834.7|834.6|835.1|834.7|834.5|833.9|0
1631103410000|2021-09-08 12:16:50|834.6|834.5|834.6|834.1|834.9|834.5|834.6|833.9|0
1631103420000|2021-09-08 12:17:00|834.1|834|833.8|833.4|834.1|834|833.8|833.4|0
1631103430000|2021-09-08 12:17:10|833.7|833.2|833.3|832.8|833.7|833.4|833.2|832.8|0
1631103440000|2021-09-08 12:17:20|833|832.6|833.3|832.7|833.4|832.9|832.7|832.5|0
1631103450000|2021-09-08 12:17:30||832.9||832.9||832.9||832.9|0
1631103460000|2021-09-08 12:17:40|833.2||833.2||833.2||833.2||0
1631103480000|2021-09-08 12:18:00|833.1|833|833.2|832.9|833.2|833|833.1|832.9|0
1631103490000|2021-09-08 12:18:10|833.3|833|834.1|833.7|834.2|833.7|833.3|833|0
1631103500000|2021-09-08 12:18:20|834.3|833.8|834.3|833.8|834.3|833.8|834.3|833.8|0
1631103510000|2021-09-08 12:18:30|834.2|833.7|834|833.4|834.2|833.7|834|833.4|0
1631103520000|2021-09-08 12:18:40||833.5||833.5||833.5||833.5|0
1631103530000|2021-09-08 12:18:50|833.9|833.4|833.8|833.3|833.9|833.4|833.6|833.3|0
1631103540000|2021-09-08 12:19:00|833.6|833|833|832.6|833.6|833|833|832.5|0
1631103550000|2021-09-08 12:19:10|833.2|832.7|833.5|832.9|833.5|833|833.2|832.6|0
1631103560000|2021-09-08 12:19:20|832.6|832.5|833.3|832.9|833.4|832.9|832.6|832.5|0
1631103570000|2021-09-08 12:19:30|833.5|833|833.3|832.9|833.5|833.2|833.2|832.9|0
1631103580000|2021-09-08 12:19:40|833.5|833|833.4|833.1|833.8|833.2|833.4|832.9|0
1631103600000|2021-09-08 12:20:00|833.3|832.9|833.3|833|833.4|833|833.2|832.9|0
1631103610000|2021-09-08 12:20:10|833.2|833.1|833.4|833.2|833.4|833.2|833.2|833.1|0
1631103620000|2021-09-08 12:20:20|833.3|833.1|833.3|833|833.3|833.1|833.3|833|0
1631103630000|2021-09-08 12:20:30|833.2|832.9|832.9|832.4|833.2|832.9|832.9|832.3|0
1631103650000|2021-09-08 12:20:50|833|832.5|832.9|832.7|833.3|832.8|832.9|832.5|0
1631103660000|2021-09-08 12:21:00|833|832.8|833.8|833.3|833.8|833.3|833|832.8|0
1631103670000|2021-09-08 12:21:10|833.9|833.4|834|833.4|834|833.4|833.9|833.4|0
1631103680000|2021-09-08 12:21:20|834.1|833.5|834.4|833.9|834.4|833.9|834.1|833.5|0
1631103690000|2021-09-08 12:21:30||834||834.1||834.1||834|0
1631103710000|2021-09-08 12:21:50|834.6|834.2|834.9|834.4|834.9|834.4|834.6|834.2|0
1631103730000|2021-09-08 12:22:10|835|834.5|834.7|834.1|835|834.8|834.5|834.1|0
1631103740000|2021-09-08 12:22:20|834.6|834.2|834.7|834.4|834.7|834.4|834.6|834.2|0
1631103750000|2021-09-08 12:22:30|834.6|834.3|834.4|834.1|834.6|834.3|834.4|834.1|0
1631103760000|2021-09-08 12:22:40|834.3|834|834.1|833.6|834.3|834|834.1|833.5|0
1631103790000|2021-09-08 12:23:10||833.7||833.7||833.7||833.7|0
1631103800000|2021-09-08 12:23:20|834|833.6|834|833.6|834.1|833.7|833.8|833.6|0
1631103830000|2021-09-08 12:23:50||833.7||833.7||833.7||833.7|0
1631103840000|2021-09-08 12:24:00|833.9|833.6|833.9|833.7|834|833.8|833.9|833.6|0
1631103850000|2021-09-08 12:24:10|834|833.8|834|833.7|834|833.8|834|833.7|0
1631103870000|2021-09-08 12:24:30|833.9|833.6|833.9|833.5|833.9|833.6|833.8|833.3|0
1631103880000|2021-09-08 12:24:40|834|833.6|834|833.6|834|833.6|834|833.6|0
1631103900000|2021-09-08 12:25:00|834.1|833.7|834.3|833.8|834.6|834.1|834.1|833.7|0
1631103910000|2021-09-08 12:25:10|834.2||834.1||834.2||834.1||0
1631103930000|2021-09-08 12:25:30|834.4|833.9|834.6|834.2|834.6|834.2|834.4|833.9|0
1631103940000|2021-09-08 12:25:40|834.3||834.7||834.8||834.3||0
1631103950000|2021-09-08 12:25:50||834.3||834.3||834.3||834.3|0
1631103960000|2021-09-08 12:26:00|834.6||834.6||834.6||834.6||0
1631103970000|2021-09-08 12:26:10|834.5|834.2|834.4|834.1|834.5|834.2|834.3|834.1|0
1631103990000|2021-09-08 12:26:30|834.3|833.9|834.2|833.8|834.3|833.9|834.2|833.7|0
1631104010000|2021-09-08 12:26:50|834.3|833.9|834.3|833.8|834.4|834|834.3|833.8|0
1631104040000|2021-09-08 12:27:20|833.8|833.7|833.7|833.3|833.8|833.7|833.7|833.3|0
1631104060000|2021-09-08 12:27:40||833.2||833.2||833.2||833.2|0
1631104080000|2021-09-08 12:28:00|833.6|833.1|833.3|832.9|833.6|833.1|833.3|832.9|0
1631104090000|2021-09-08 12:28:10|833.2|832.8|833.2|832.7|833.2|832.8|833.2|832.6|0
1631104110000|2021-09-08 12:28:30|833.1|832.6|832.9|832.3|833.1|832.6|832.9|832.3|0
1631104120000|2021-09-08 12:28:40|832.8|832.2|832.6|831.9|832.8|832.2|832.3|831.7|0
1631104140000|2021-09-08 12:29:00||832.1||832.1||832.1||832.1|0
1631104160000|2021-09-08 12:29:20|832.7|832.2|833.2|832.7|833.2|832.7|832.7|832.2|0
1631104170000|2021-09-08 12:29:30||832.8||832.9||833||832.8|0
1631104180000|2021-09-08 12:29:40|833.1|832.8|833.1|832.6|833.1|832.8|832.9|832.5|0
1631104190000|2021-09-08 12:29:50|833.2|832.7|834.3|833.7|834.6|833.7|833.2|832.7|0
1631104230000|2021-09-08 12:30:30|834.5|833.8|834.3|833.9|834.8|834|834.3|833.8|0
1631104240000|2021-09-08 12:30:40|834.4|833.8|834.3|833.7|834.6|833.8|834.3|833.7|0
1631104250000|2021-09-08 12:30:50|834.5|833.8|834.4|833.8|834.6|833.8|834.3|833.8|0
1631104260000|2021-09-08 12:31:00|834.3||834.3||834.3||834.3||0
1631104270000|2021-09-08 12:31:10||834||834||834||833.8|0
1631104320000|2021-09-08 12:32:00|834.2|833.8|833.9|833.4|834.2|833.8|833.7|833.2|0
1631104330000|2021-09-08 12:32:10||833.5||833.4||833.5||833.4|0
1631104340000|2021-09-08 12:32:20|833.8|833.5|833.8|833.5|833.8|833.5|833.8|833.5|0
1631104370000|2021-09-08 12:32:50|833.9|833.6|834.1|833.6|834.5|834|833.9|833.6|0
1631104380000|2021-09-08 12:33:00|834|833.5|833.7|833.5|834|833.6|833.7|833.5|0
1631104390000|2021-09-08 12:33:10|833.6|833.2|833.5|833.1|833.6|833.2|833.5|833|0
1631104400000|2021-09-08 12:33:20||833.2||833.2||833.2||833.2|0
1631104410000|2021-09-08 12:33:30||833.1||833.1||833.1||833.1|0
1631104430000|2021-09-08 12:33:50|833.4||833.3||833.4||833.2||0
1631104460000|2021-09-08 12:34:20|833.4|833.2|833.5|833.4|833.5|833.4|833.4|833.1|0
1631104490000|2021-09-08 12:34:50|833.4|833.3|833.5|833.2|833.5|833.3|833.4|833.2|0
1631104500000|2021-09-08 12:35:00|833.4|833|833.4|832.9|833.4|833.2|833.2|832.7|0
1631104510000|2021-09-08 12:35:10|833.3|833|833.5|833.2|833.5|833.3|833.3|833|0
1631104520000|2021-09-08 12:35:20|833.7|833.3|833.7|833.3|833.7|833.5|833.7|833.3|0
1631104530000|2021-09-08 12:35:30|833.6|833.2|833.6|833.2|833.6|833.2|833.6|833.1|0
1631104540000|2021-09-08 12:35:40||833.1||833.1||833.1||833.1|0
1631104550000|2021-09-08 12:35:50||833.2||833.3||833.3||833.2|0
1631104560000|2021-09-08 12:36:00|833.7|833.4|833.8|833.4|834.2|833.8|833.7|833.4|0
1631104570000|2021-09-08 12:36:10|833.7|833.3|833.5|832.9|833.7|833.3|833.5|832.9|0
1631104580000|2021-09-08 12:36:20|833.4|832.8|833.3|832.8|833.4|832.8|833.3|832.7|0
1631104590000|2021-09-08 12:36:30||832.7||832.9||832.9||832.7|0
1631104620000|2021-09-08 12:37:00|833.2|832.8|833.7|833.2|833.7|833.3|832.9|832.4|0
1631104630000|2021-09-08 12:37:10|833.6||833.6||833.7||833.6||0
1631104640000|2021-09-08 12:37:20|833.5||833.6||833.6||833.5||0
1631104660000|2021-09-08 12:37:40|833.5|833|833.1|832.5|833.5|833|833.1|832.5|0
1631104670000|2021-09-08 12:37:50|833||833||833||833||0
1631104680000|2021-09-08 12:38:00|832.9|832.4|833.7|833|833.7|833|832.7|832.3|0
1631104690000|2021-09-08 12:38:10|833.6|833.1|833.5|833.1|833.6|833.1|833.5|833.1|0
1631104720000|2021-09-08 12:38:40|833.4|833|833.2|832.9|833.4|833|833.2|832.9|0
1631104730000|2021-09-08 12:38:50|833.1|832.8|833.1|832.7|833.1|832.8|833|832.5|0
1631104740000|2021-09-08 12:39:00|833||833.1||833.1||833||0
1631104750000|2021-09-08 12:39:10|833.2|832.8|833.4|832.9|833.6|833|833.1|832.8|0
1631104760000|2021-09-08 12:39:20|833.3||833.3||833.4||833.3||0
1631104770000|2021-09-08 12:39:30||833||832.9||833||832.9|0
1631104780000|2021-09-08 12:39:40|833.1|833|833.9|833.5|833.9|833.6|833.1|833|0
1631104790000|2021-09-08 12:39:50|834|833.6|834.2|833.6|834.2|833.6|834|833.6|0
1631104800000|2021-09-08 12:40:00|834.1||834||834.1||834||0
1631104810000|2021-09-08 12:40:10|834.1|833.7|834.3|833.8|834.4|834|834|833.7|0
1631104830000|2021-09-08 12:40:30|834.1||834.3||834.3||834||0
1631104840000|2021-09-08 12:40:40|834||834||834||834||0
1631104860000|2021-09-08 12:41:00|833.9|833.6|834|833.8|834|833.8|833.9|833.6|0
1631104890000|2021-09-08 12:41:30|834.1|833.9|834.3|833.8|834.6|834|834|833.8|0
1631104910000|2021-09-08 12:41:50||833.9||833.9||833.9||833.9|0
1631104930000|2021-09-08 12:42:10|834.2|834|834|833.8|834.4|834.1|834|833.8|0
1631104940000|2021-09-08 12:42:20|833.9|833.6|833.7|833.6|833.9|833.6|833.7|833.6|0
1631104950000|2021-09-08 12:42:30|833.8|833.7|834.1|833.7|834.2|833.7|833.8|833.6|0
1631104960000|2021-09-08 12:42:40|834.2|833.8|834.2|833.8|834.3|833.8|833.8|833.7|0
1631104970000|2021-09-08 12:42:50|834.1|833.7|834.1|833.7|834.1|833.7|834.1|833.7|0
1631104980000|2021-09-08 12:43:00|834|833.6|833.9|833.6|834|833.6|833.7|833.6|0
1631105040000|2021-09-08 12:44:00|834|833.7|834.1|833.9|834.3|833.9|834|833.7|0
1631105050000|2021-09-08 12:44:10|834.2|834|834.2|834|834.4|834.1|834.2|833.9|0
1631105080000|2021-09-08 12:44:40|834.3|834.1|834.5|834.2|834.8|834.3|834.3|834.1|0
1631105100000|2021-09-08 12:45:00|834.4|834.1|834.2|833.7|834.4|834.1|834.1|833.6|0
1631105110000|2021-09-08 12:45:10|834.3|833.9|834.3|833.9|834.3|834|834.3|833.9|0
1631105130000|2021-09-08 12:45:30|834.2||834.3||834.3||834.2||0
1631105140000|2021-09-08 12:45:40|834.4|834|834.7|834.3|834.8|834.4|834.4|833.9|0
1631105150000|2021-09-08 12:45:50|834.6|834.1|834.1|833.7|834.6|834.1|834.1|833.7|0
1631105170000|2021-09-08 12:46:10|834|833.9|833.9|833.7|834|833.9|833.9|833.7|0
1631105180000|2021-09-08 12:46:20|833.8|833.6|833.8|833.3|833.8|833.6|833.7|833.2|0
1631105200000|2021-09-08 12:46:40|833.7||833.7||833.8||833.7||0
1631105210000|2021-09-08 12:46:50|833.6|833.2|833.7|833.3|833.7|833.4|833.6|833.2|0
1631105240000|2021-09-08 12:47:20|833.8|833.4|833.9|833.6|834.2|833.9|833.8|833.4|0
1631105260000|2021-09-08 12:47:40|834|833.7|834|833.8|834|833.8|834|833.7|0
1631105290000|2021-09-08 12:48:10|833.9|833.7|833.8|833.6|833.9|833.7|833.8|833.6|0
1631105320000|2021-09-08 12:48:40|833.7|833.5|833.7|833.6|833.7|833.6|833.7|833.3|0
1631105370000|2021-09-08 12:49:30|833.6|833.3|833.7|833.3|833.7|833.3|833.6|833.2|0
1631105390000|2021-09-08 12:49:50|833.8|833.4|833.9|833.4|834.2|833.8|833.7|833.4|0
1631105400000|2021-09-08 12:50:00||833.3||833.3||833.3||833.3|0
1631105410000|2021-09-08 12:50:10||833.4||833.5||833.5||833.4|0
1631105420000|2021-09-08 12:50:20|833.8||833.8||833.8||833.8||0
1631105450000|2021-09-08 12:50:50|833.7|833.4|833.5|833.3|833.7|833.5|833.5|833.1|0
1631105460000|2021-09-08 12:51:00|833.6|833.4|833.7|833.5|833.8|833.6|833.6|833.4|0
1631105470000|2021-09-08 12:51:10|833.6|833.4|833.5|833|833.6|833.4|833.5|833|0
1631105480000|2021-09-08 12:51:20|833.4||833.3||833.4||833.3||0
1631105490000|2021-09-08 12:51:30|833.4|833.1|833.4|833.3|833.6|833.3|833.4|833.1|0
1631105500000|2021-09-08 12:51:40|833.3|833.2|833.3|833.1|833.4|833.2|833.3|833|0
1631105520000|2021-09-08 12:52:00|833.2|833|833.2|833|833.2|833|833.1|833|0
1631105530000|2021-09-08 12:52:10|833.3|833.1|833.5|833.4|833.5|833.4|833.3|833.1|0
1631105540000|2021-09-08 12:52:20|833.4|833.3|833.4|833.3|833.4|833.3|833.4|833.3|0
1631105550000|2021-09-08 12:52:30|833.5|833.4|833.5|833.3|833.5|833.4|833.5|833.3|0
1631105630000|2021-09-08 12:53:50|833.4|833.2|833.5|833|833.5|833.2|833.4|833|0
1631105640000|2021-09-08 12:54:00|833.4|833.3|833.1|833|833.4|833.3|833.1|832.7|0
1631105660000|2021-09-08 12:54:20|833.3|833.1|833.4|833|833.4|833.1|833.3|833|0
1631105670000|2021-09-08 12:54:30||833.1||833.2||833.2||833.1|0
1631105680000|2021-09-08 12:54:40|833.5|833.3|833.8|833.5|833.9|833.5|833.4|833.1|0
1631105690000|2021-09-08 12:54:50|833.4|833.3|833.7|833.4|833.7|833.4|833.4|833.1|0
1631105700000|2021-09-08 12:55:00|833.8|833.5|834.1|833.6|834.1|833.8|833.7|833.3|0
1631105710000|2021-09-08 12:55:10|834||834||834||834||0
1631105720000|2021-09-08 12:55:20|834.2|833.7|834.3|833.9|834.3|834|834.2|833.7|0
1631105730000|2021-09-08 12:55:30|834.5|834|834.8|834.3|834.8|834.4|834.5|834|0
1631105740000|2021-09-08 12:55:40|834.9|834.4|834.9|834.4|835|834.4|834.9|834.4|0
1631105760000|2021-09-08 12:56:00|834.7|834.5|834.4|834|834.7|834.5|834.3|834|0
1631105770000|2021-09-08 12:56:10|834.6|834.2|835|834.7|835|834.8|834.6|834.2|0
1631105780000|2021-09-08 12:56:20||834.8||834.8||834.8||834.8|0
1631105790000|2021-09-08 12:56:30||834.7||834.7||834.8||834.7|0
1631105800000|2021-09-08 12:56:40|835.2|834.8|835.9|835.4|835.9|835.4|835.2|834.8|0
1631105810000|2021-09-08 12:56:50|836||836.1||836.2||836||0
1631105820000|2021-09-08 12:57:00|836|835.3|835.9|835.4|836|835.4|835.9|835.3|0
1631105830000|2021-09-08 12:57:10||835.3||835.4||835.4||835.3|0
1631105860000|2021-09-08 12:57:40|835.8|835.5|835.8|835.5|835.8|835.5|835.8|835.4|0
1631105870000|2021-09-08 12:57:50|835.7|835.3|835.7|835.2|835.8|835.3|835.7|835.2|0
1631105890000|2021-09-08 12:58:10|835.6|835.3|835.6|835.2|835.7|835.3|835.6|835.2|0
1631105900000|2021-09-08 12:58:20|835.7|835.3|835.7|835.3|835.8|835.5|835.7|835.3|0
1631105910000|2021-09-08 12:58:30|835.6|835.2|835.6|835.2|835.6|835.2|835.6|835.2|0
1631105920000|2021-09-08 12:58:40|835.5|835.1|835.3|834.9|835.5|835.1|835.3|834.9|0
1631105940000|2021-09-08 12:59:00|835.2|834.8|835.2|835|835.2|835|835.1|834.8|0
1631105950000|2021-09-08 12:59:10||834.9||834.9||834.9||834.9|0
1631105960000|2021-09-08 12:59:20|835.3|835|835.7|835.4|836|835.6|835.3|835|0
1631105970000|2021-09-08 12:59:30|835.6|835.3|835.6|835.3|835.7|835.3|835.6|835.3|0
1631105980000|2021-09-08 12:59:40|835.5||835.5||835.6||835.5||0
1631106010000|2021-09-08 13:00:10|835.4|835.1|835.1|834.6|835.4|835.1|835.1|834.6|0
1631106020000|2021-09-08 13:00:20|835|834.5|834.9|834.3|835|834.5|834.9|834.3|0
1631106030000|2021-09-08 13:00:30||834.4||834.4||834.4||834.4|0
1631106040000|2021-09-08 13:00:40|834.8||834.7||834.8||834.6||0
1631106050000|2021-09-08 13:00:50|834.8||834.8||834.8||834.7||0
1631106060000|2021-09-08 13:01:00||834.5||834.5||834.5||834.5|0
1631106070000|2021-09-08 13:01:10||834.6||834.6||834.6||834.5|0
1631106090000|2021-09-08 13:01:30|834.9|834.8|835|834.8|835.2|834.9|834.9|834.8|0
1631106100000|2021-09-08 13:01:40|835.1|834.9|835|834.9|835.1|834.9|835|834.8|0
1631106110000|2021-09-08 13:01:50|835.1|835|835.1|835|835.1|835|835.1|834.9|0
1631106120000|2021-09-08 13:02:00|835.5|835.1|835.9|835.3|835.9|835.3|835|834.7|0
1631106130000|2021-09-08 13:02:10|836|835.6|836|835.7|836.2|835.7|836|835.6|0
1631106140000|2021-09-08 13:02:20|836.2|835.8|836.6|836.2|836.7|836.2|836.2|835.7|0
1631106150000|2021-09-08 13:02:30|836.7|836.3|836.4|836|836.9|836.3|836.4|836|0
1631106160000|2021-09-08 13:02:40|836.3|835.8|836.5|835.9|836.5|835.9|836|835.7|1661
1631106170000|2021-09-08 13:02:50|836.6|836|836.8|836.2|836.8|836.2|836.6|836|0
1631106180000|2021-09-08 13:03:00|836.6||836.6||836.6||836.6||0
1631106200000|2021-09-08 13:03:20||836.3||836.2||836.4||836.2|20
1631106210000|2021-09-08 13:03:30||836.3||836.3||836.3||836.3|0
1631106220000|2021-09-08 13:03:40|836.5|836.2|836.6|836.2|836.6|836.2|836.5|836.2|0
1631106230000|2021-09-08 13:03:50|836.5|836.1|836.5|836.1|836.5|836.1|836.4|836.1|0
1631106240000|2021-09-08 13:04:00||836.2||836.3||836.3||836.2|120
1631106250000|2021-09-08 13:04:10||836.2||836.1||836.2||836.1|0
1631106260000|2021-09-08 13:04:20||836.2||836.2||836.2||836.2|0
1631106270000|2021-09-08 13:04:30||836.3||836.3||836.3||836.3|0
1631106290000|2021-09-08 13:04:50||836.2||836.2||836.2||836.2|0
1631106300000|2021-09-08 13:05:00|836.4|836.1|836.1|835.9|836.4|836.1|836.1|835.7|2876
1631106340000|2021-09-08 13:05:40|836|836|836|835.7|836.1|836|835.9|835.7|541
1631106350000|2021-09-08 13:05:50|836.1|835.8|836.3|836|836.6|836.2|836.1|835.8|1495
1631106360000|2021-09-08 13:06:00|836.2|836.2|836.4|836.1|836.4|836.2|836.2|836|162
1631106370000|2021-09-08 13:06:10|836.5|836.2|836.6|836.3|836.8|836.5|836.5|836.2|1059
1631106380000|2021-09-08 13:06:20|836.7|836.4|837.3|836.7|837.4|836.7|836.7|836.4|0
1631106390000|2021-09-08 13:06:30|837.2|836.8|837.2|836.8|837.2|836.8|837.1|836.8|0
1631106410000|2021-09-08 13:06:50|837.1|836.7|837.2|836.8|837.2|836.8|837.1|836.7|0
1631106420000|2021-09-08 13:07:00|837.1|836.9|837.8|837.3|837.8|837.4|837.1|836.9|830
1631106430000|2021-09-08 13:07:10|837.9||837.8||837.9||837.8||0
1631106450000|2021-09-08 13:07:30|837.9|837.4|838.2|837.6|838.3|837.6|837.9|837.4|979
1631106470000|2021-09-08 13:07:50|838.1||838.1||838.1||838.1||0
1631106480000|2021-09-08 13:08:00|838|837.7|838.2|838|838.6|838.1|837.9|837.6|1042
1631106490000|2021-09-08 13:08:10|838.1||838.1||838.1||838.1||184
1631106500000|2021-09-08 13:08:20|838|837.7|837.9|837.6|838.1|837.7|837.8|837.6|715
1631106510000|2021-09-08 13:08:30||837.7||837.6||837.7||837.6|617
1631106520000|2021-09-08 13:08:40|838|837.7|838.2|837.8|838.5|837.8|838|837.7|128
1631106530000|2021-09-08 13:08:50||837.7||837.8||837.8||837.7|0
1631106540000|2021-09-08 13:09:00|838.1|837.7|838.1|837.8|838.1|837.8|838.1|837.7|0
1631106550000|2021-09-08 13:09:10|838.2|837.9|838.2|837.9|838.2|838.1|838.2|837.9|557
1631106560000|2021-09-08 13:09:20||838||837.9||838||837.9|0
1631106570000|2021-09-08 13:09:30|838.4|838|838.9|838.3|838.9|838.3|838.4|837.9|229
1631106580000|2021-09-08 13:09:40|838.8|838.2|838.6|838.2|838.8|838.2|838.4|838.2|240
1631106600000|2021-09-08 13:10:00|838.5||838.5||838.6||838.5||0
1631106610000|2021-09-08 13:10:10|838.4|838.3|838.6|838.2|838.6|838.4|838.4|838.2|1839
1631106620000|2021-09-08 13:10:20|838.5||838.4||838.5||838.4||1
1631106630000|2021-09-08 13:10:30|838.3|838.1|838.4|838|838.4|838.1|838.2|838|1320
1631106640000|2021-09-08 13:10:40|838.7|838.1|838.5|838.1|838.8|838.3|838.2|838|4511
1631106660000|2021-09-08 13:11:00|838.4|838|837.8|837.5|838.4|838|837.7|837.3|3053
1631106670000|2021-09-08 13:11:10|837.7|837.6|837.8|837.4|837.8|837.6|837.6|837.3|605
1631106680000|2021-09-08 13:11:20|837.7||837.6||837.7||837.6||0
1631106690000|2021-09-08 13:11:30|837.5|837.2|837.5|837.2|837.6|837.2|837.5|837.2|442
1631106720000|2021-09-08 13:12:00|837.4|837.1|837.8|837.4|838.1|837.5|837.3|837.1|3364
1631106740000|2021-09-08 13:12:20|837.7|837.5|838|837.7|838.1|837.7|837.7|837.4|1611
1631106750000|2021-09-08 13:12:30|837.9|837.5|837.6|837.4|837.9|837.5|837.6|837.1|906
1631106760000|2021-09-08 13:12:40|837.5|837.3|837.2|836.9|837.6|837.3|837.1|836.9|1496
1631106780000|2021-09-08 13:13:00|837.1|837|836.9|836.7|837.1|837|836.8|836.7|1203
1631106790000|2021-09-08 13:13:10|836.8||836.8||836.8||836.8||0
1631106810000|2021-09-08 13:13:30|836.7|836.6|836.8|836.4|836.8|836.6|836.7|836.3|243
1631106820000|2021-09-08 13:13:40|836.7||836.7||836.7||836.7||0
1631106840000|2021-09-08 13:14:00|836.9|836.5|837.5|837|837.8|837.1|836.9|836.4|1946
1631106850000|2021-09-08 13:14:10|837.4|836.9|836.6|836.3|837.4|836.9|836.5|836.1|2222
1631106860000|2021-09-08 13:14:20|836.5||836.5||836.5||836.5||0
1631106870000|2021-09-08 13:14:30|836.6|836.4|837|836.7|837.1|836.7|836.6|836.3|213
1631106880000|2021-09-08 13:14:40|837.1||837.3||837.3||837.1||0
1631106890000|2021-09-08 13:14:50|837.4|836.8|837.4|836.9|837.4|836.9|837.4|836.8|0
1631106900000|2021-09-08 13:15:00|837.3||837.3||837.4||837.3||0
1631106940000|2021-09-08 13:15:40|837.2|837|837.3|837|837.3|837|837.2|837|0
1631106950000|2021-09-08 13:15:50|837.2|837.1|837.2|837|837.3|837.1|837.2|837|264
1631107000000|2021-09-08 13:16:40|837.1|836.9|836.7|836.3|837.2|836.9|836.6|836.3|1286
1631107010000|2021-09-08 13:16:50|836.6||836.6||836.6||836.6||0
1631107020000|2021-09-08 13:17:00||836.4||836.3||836.4||836.3|0
1631107030000|2021-09-08 13:17:10|836.5|836.4|836.4|836.1|836.5|836.4|836.3|836.1|610
1631107050000|2021-09-08 13:17:30|836.6|836.2|836.5|836.1|836.6|836.4|836.5|836.1|479
1631107060000|2021-09-08 13:17:40|836.6|836.2|836.5|836.2|836.6|836.2|836.5|836.1|0
1631107070000|2021-09-08 13:17:50|836.6|836.3|836.2|835.9|836.6|836.4|836|835.8|3849
1631107080000|2021-09-08 13:18:00|836.1||836.1||836.2||836.1||0
1631107090000|2021-09-08 13:18:10|836|836|836.1|835.7|836.1|836|836|835.7|1538
1631107100000|2021-09-08 13:18:20|836|835.6|835.9|835.6|836|835.6|835.7|835.5|577
1631107110000|2021-09-08 13:18:30|835.8|835.5|835.8|835.6|835.9|835.7|835.7|835.5|0
1631107160000|2021-09-08 13:19:20|835.9|835.7|836.1|835.8|836.4|835.9|835.9|835.7|1024
1631107180000|2021-09-08 13:19:40||835.9||835.8||835.9||835.8|0
1631107190000|2021-09-08 13:19:50||835.9||835.8||835.9||835.8|0
1631107210000|2021-09-08 13:20:10|836|835.7|835.8|835.6|836|835.7|835.8|835.5|954
1631107230000|2021-09-08 13:20:30|835.9|835.7|836|835.7|836|835.8|835.9|835.6|2370
1631107240000|2021-09-08 13:20:40|836.2|835.8|836.1|835.8|836.2|836|836.1|835.8|503
1631107250000|2021-09-08 13:20:50|836|835.7|836.1|835.7|836.1|835.9|836|835.6|0
1631107260000|2021-09-08 13:21:00|836.2|835.8|836.2|836|836.5|836.2|836.2|835.8|1302
1631107280000|2021-09-08 13:21:20|836.4|836.1|837.1|836.7|837.2|836.7|836.2|836.1|477
1631107290000|2021-09-08 13:21:30|837|836.6|836.6|836.3|837|836.6|836.6|836.3|959
1631107300000|2021-09-08 13:21:40|836.8|836.4|836.9|836.4|836.9|836.5|836.8|836.4|238
1631107310000|2021-09-08 13:21:50|837||837||837||837||0
1631107320000|2021-09-08 13:22:00|836.9|836.5|836.6|836.5|836.9|836.5|836.6|836.3|106
1631107330000|2021-09-08 13:22:10|836.8|836.4|836.8|836.4|836.9|836.5|836.8|836.4|206
1631107340000|2021-09-08 13:22:20|836.9|836.5|836.6|836.5|836.9|836.5|836.6|836.4|0
1631107350000|2021-09-08 13:22:30|836.8||836.9||836.9||836.8||144
1631107360000|2021-09-08 13:22:40|836.6|836.6|837.3|836.8|837.4|836.8|836.6|836.6|11
1631107370000|2021-09-08 13:22:50|837.4|836.9|837.3|837|837.4|837.2|837.3|836.9|1132
1631107390000|2021-09-08 13:23:10|837.2|836.8|837|836.6|837.2|836.8|837|836.6|137
1631107400000|2021-09-08 13:23:20|836.9||836.9||836.9||836.9||0
1631107410000|2021-09-08 13:23:30|836.8|836.5|836.3|836.1|836.8|836.5|836.3|836.1|1947
1631107440000|2021-09-08 13:24:00|836.2|836|836.3|835.9|836.3|836|836.1|835.7|122
1631107450000|2021-09-08 13:24:10|836.2|835.7|836.2|835.7|836.2|835.7|836.2|835.7|0
1631107470000|2021-09-08 13:24:30|835.7|835.8|836.2|835.9|836.2|835.9|835.7|835.5|5253
1631107480000|2021-09-08 13:24:40|836.1||836.1||836.1||836.1||0
1631107490000|2021-09-08 13:24:50|836.2||836.1||836.2||836.1||0
1631107500000|2021-09-08 13:25:00|836|835.8|836|835.7|836.1|835.8|835.9|835.5|992
1631107510000|2021-09-08 13:25:10|835.9|835.6|836|835.7|836|835.7|835.9|835.6|1500
1631107530000|2021-09-08 13:25:30|835.9||836||836||835.9||0
1631107540000|2021-09-08 13:25:40|835.9|835.8|836.2|835.8|836.2|836.1|835.9|835.7|2570
1631107550000|2021-09-08 13:25:50|836.1|835.7|836.1|835.7|836.1|835.8|836.1|835.7|0
1631107560000|2021-09-08 13:26:00||835.8||835.8||835.8||835.8|100
1631107570000|2021-09-08 13:26:10||835.7||835.7||835.7||835.7|0
1631107580000|2021-09-08 13:26:20|836.2|835.9|836.3|836.1|836.5|836.1|836.1|835.7|2602
1631107600000|2021-09-08 13:26:40|836.2|836|836.2|836|836.3|836|836.2|836|596
1631107620000|2021-09-08 13:27:00|836.1|835.9|835.9|835.8|836.2|835.9|835.9|835.8|1590
1631107630000|2021-09-08 13:27:10|835.7|835.6|835.7|835.4|835.9|835.6|835.5|835|4113
1631107650000|2021-09-08 13:27:30|835.6|835.3|835.3|835|835.6|835.3|835.3|835|548
1631107660000|2021-09-08 13:27:40|835.4|835.1|835.7|835.4|835.7|835.5|835.3|835.1|995
1631107670000|2021-09-08 13:27:50||835.5||835.5||835.5||835.5|0
1631107680000|2021-09-08 13:28:00|835.6|835.4|835.5|835.2|835.8|835.4|835.5|835.2|288
1631107710000|2021-09-08 13:28:30|835.4||835.4||835.5||835.4||300
1631107720000|2021-09-08 13:28:40|835.5|835.3|835.9|835.5|835.9|835.7|835.5|835.3|1047
1631107740000|2021-09-08 13:29:00|836|835.6|836|835.8|836|835.8|836|835.6|839
1631107750000|2021-09-08 13:29:10|836.2|835.9|836.3|835.9|836.5|836|836.2|835.9|492
1631107760000|2021-09-08 13:29:20|836.2||836.2||836.2||836.2||0
1631107800000|2021-09-08 13:30:00|836.1|835.8|836.1|835.8|836.2|835.9|835.9|835.6|1497
1631107810000|2021-09-08 13:30:10|836.2|835.9|837.2|836.7|837.2|836.7|836.2|835.9|2249
1631107820000|2021-09-08 13:30:20|837.1|836.5|836.9|836.4|837.1|836.5|836.8|836.3|266
1631107830000|2021-09-08 13:30:30|836.8|836.3|836.5|836.2|836.9|836.4|836.4|836.2|1157
1631107840000|2021-09-08 13:30:40||836.4||836.4||836.4||836.4|0
1631107860000|2021-09-08 13:31:00|836.4|836.2|836.5|836.2|836.6|836.3|836.2|835.7|6794
1631107870000|2021-09-08 13:31:10|836.3|836|836.3|836.2|836.3|836.2|836.3|836|585
1631107880000|2021-09-08 13:31:20|836.2|835.9|836.1|835.6|836.2|835.9|836|835.5|406
1631107890000|2021-09-08 13:31:30|836|835.5|836.5|836|836.5|836.1|835.9|835.3|3224
1631107900000|2021-09-08 13:31:40|836.4|836.1|836.4|836.1|836.4|836.2|836.4|836.1|0
1631107910000|2021-09-08 13:31:50|836.3|835.9|836|835.4|836.3|835.9|835.9|835.3|738
1631107920000|2021-09-08 13:32:00|835.8|835.5|836.1|835.6|836.2|835.6|835.8|835.5|350
1631107930000|2021-09-08 13:32:10|836||836||836.1||836||0
1631107940000|2021-09-08 13:32:20|836.1||835.9||836.1||835.9||0
1631107970000|2021-09-08 13:32:50|835.8|835.5|835.6|835.2|835.8|835.5|835.5|835.1|2643
1631107980000|2021-09-08 13:33:00|835.5|835.1|835.5|835.2|835.6|835.3|835.4|835|187
1631107990000|2021-09-08 13:33:10|835.4|835.1|835.5|835.2|835.5|835.2|835.4|835.1|0
1631108000000|2021-09-08 13:33:20|835.4|835.1|835.2|835.1|835.4|835.1|835.2|835.1|236
1631108010000|2021-09-08 13:33:30|835.3|835|835.3|835|835.3|835|835.3|835|261
1631108020000|2021-09-08 13:33:40||835.1||835.1||835.1||835.1|0
1631108030000|2021-09-08 13:33:50|835.4|835.2|835.4|835.1|835.6|835.4|835.4|835.1|2481
1631108040000|2021-09-08 13:34:00|835.6|835.2|835.7|835.2|835.9|835.5|835.6|835.2|955
1631108050000|2021-09-08 13:34:10|835.6|835.1|835.6|835.2|835.6|835.2|835.6|835.1|0
1631108070000|2021-09-08 13:34:30|835.7|835.3|836.4|835.9|836.4|835.9|835.7|835.3|1159
1631108080000|2021-09-08 13:34:40|836||836||836||836||0
1631108090000|2021-09-08 13:34:50|835.9|835.7|835.9|835.5|835.9|835.7|835.9|835.5|872
1631108100000|2021-09-08 13:35:00|835.8|835.4|835.6|835.1|835.8|835.4|835.5|835.1|250
1631108110000|2021-09-08 13:35:10|835.8|835.2|836.2|835.6|836.2|835.7|835.8|835.1|2752
1631108120000|2021-09-08 13:35:20||835.7||835.7||835.7||835.7|0
1631108130000|2021-09-08 13:35:30|836.4|835.8|837.2|836.9|837.2|836.9|836.3|835.8|906
1631108140000|2021-09-08 13:35:40|837.4|837|837.7|837.4|837.8|837.5|837.4|837|660
1631108150000|2021-09-08 13:35:50|837.6|837.5|837.6|837.5|838|837.5|837.6|837.4|290
1631108160000|2021-09-08 13:36:00|837.5|837.2|837.5|837.1|837.5|837.2|837.5|837.1|171
1631108170000|2021-09-08 13:36:10|837.4||837.5||837.6||837.4||0
1631108180000|2021-09-08 13:36:20||837.2||837.2||837.2||837.1|0
1631108200000|2021-09-08 13:36:40|837.4|837.1|836.8|836.4|837.4|837.1|836.8|836.4|1444
1631108210000|2021-09-08 13:36:50|836.9|836.5|837.1|836.8|837.1|836.8|836.9|836.5|748
1631108220000|2021-09-08 13:37:00|837|836.7|836.9|836.5|837|836.7|836.9|836.5|648
1631108230000|2021-09-08 13:37:10|836.8|836.4|835.2|835|836.8|836.4|835.2|835|4487
1631108240000|2021-09-08 13:37:20|835.1|834.9|835.6|835.4|835.6|835.4|834.9|834.4|3968
1631108250000|2021-09-08 13:37:30|835.8|835.5|836.7|836.2|837|836.4|835.8|835.5|1130
1631108260000|2021-09-08 13:37:40|836.9|836.3|836.9|836.4|836.9|836.4|836.9|836.3|0
1631108270000|2021-09-08 13:37:50|837.1|836.5|837.7|837.1|837.8|837.1|836.9|836.5|580
1631108280000|2021-09-08 13:38:00|837.6|837.2|837.5|837.1|837.6|837.3|837.5|837.1|0
1631108290000|2021-09-08 13:38:10|837.4|837|837.1|836.8|837.6|837.1|837|836.5|1225
1631108300000|2021-09-08 13:38:20|837|836.6|836.9|836.4|837|836.6|836.9|836.4|670
1631108310000|2021-09-08 13:38:30|837.1|836.5|836.9|836.7|837.2|836.7|836.9|836.5|269
1631108320000|2021-09-08 13:38:40|836.8|836.5|836.7|836.1|836.8|836.5|836.6|836.1|500
1631108330000|2021-09-08 13:38:50|836.6|836|836.2|835.8|836.6|836|836.2|835.7|0
1631108340000|2021-09-08 13:39:00||835.7||835.7||835.8||835.7|0
1631108350000|2021-09-08 13:39:10|836.1|835.8|836|835.7|836.1|835.8|836|835.7|0
1631108360000|2021-09-08 13:39:20|835.9|835.6|835.8|835.2|836|835.6|835.8|835.2|258
1631108370000|2021-09-08 13:39:30|835.7|835.3|835.7|835.2|835.7|835.4|835.7|835.2|0
1631108380000|2021-09-08 13:39:40|835.6|835.3|836.1|835.5|836.2|835.8|835.6|835.3|588
1631108400000|2021-09-08 13:40:00|836|835.6|835.9|835.5|836.1|835.8|835.9|835.5|0
1631108410000|2021-09-08 13:40:10|835.8|835.6|835.9|835.6|835.9|835.6|835.7|835.6|0
1631108420000|2021-09-08 13:40:20||835.5||835.6||835.6||835.5|0
1631108430000|2021-09-08 13:40:30|835.8|835.5|835.6|835.2|835.8|835.6|835.6|835.2|211
1631108440000|2021-09-08 13:40:40|835.7|835.3|835.6|835.3|835.7|835.3|835.6|835.3|0
1631108450000|2021-09-08 13:40:50|835.7|835.4|836.1|835.7|836.4|836.1|835.6|835.3|2547
1631108460000|2021-09-08 13:41:00||835.6||835.7||835.7||835.6|0
1631108470000|2021-09-08 13:41:10|836|835.6|836|835.5|836.1|835.6|835.9|835.4|0
1631108480000|2021-09-08 13:41:20|835.9|835.6|835.8|835.5|836.2|835.8|835.8|835.5|249
1631108490000|2021-09-08 13:41:30|835.7|835.3|835.7|835.3|835.8|835.4|835.6|835.1|140
1631108500000|2021-09-08 13:41:40|835.6||835.6||835.7||835.6||0
1631108510000|2021-09-08 13:41:50|835.5|835.4|835.6|835.5|835.7|835.5|835.5|835.3|1089
1631108520000|2021-09-08 13:42:00|835.5|835.3|835.7|835.5|835.7|835.5|835.5|835.2|347
1631108530000|2021-09-08 13:42:10|835.9|835.6|835.6|835.1|836.1|835.6|835.3|835|4033
1631108540000|2021-09-08 13:42:20||835.3||835.3||835.3||835.3|0
1631108560000|2021-09-08 13:42:40|835.7|835.4|835.7|835.6|835.8|835.7|835.7|835.4|2338
1631108570000|2021-09-08 13:42:50|835.8|835.7|836|835.7|836.4|835.9|835.8|835.6|1130
1631108580000|2021-09-08 13:43:00|836.1|835.8|836.1|835.9|836.1|836|836.1|835.8|205
1631108590000|2021-09-08 13:43:10|836.2|836|836.1|835.9|836.5|836.2|836.1|835.9|1558
1631108600000|2021-09-08 13:43:20|836|835.8|835.7|835.2|836|835.8|835.7|835.2|521
1631108610000|2021-09-08 13:43:30||835.5||835.5||835.5||835.5|0
1631108620000|2021-09-08 13:43:40|835.6|835.3|835.3|835|835.6|835.3|835.3|835|250
1631108630000|2021-09-08 13:43:50|835.2|834.9|834.5|834|835.4|835|834.5|834|4049
1631108640000|2021-09-08 13:44:00|834.4|833.9|833.8|833.4|834.4|833.9|833.7|833.3|2871
1631108650000|2021-09-08 13:44:10|833.7|833.3|833.6|833.2|833.7|833.3|833.1|832.6|1530
1631108660000|2021-09-08 13:44:20|833.5|833.1|833.5|833.1|833.6|833.1|833.5|833.1|0
1631108670000|2021-09-08 13:44:30|833.4|832.9|833|832.8|833.4|832.9|832.5|831.9|1517
1631108680000|2021-09-08 13:44:40|832.9|832.7|832.7|832.2|833|832.7|832.6|832.2|569
1631108690000|2021-09-08 13:44:50|832.6|832.1|832.5|831.9|832.6|832.1|832.5|831.7|0
1631108700000|2021-09-08 13:45:00|832.6|832|833.6|833.2|833.8|833.5|832.6|832|2284
1631108710000|2021-09-08 13:45:10|833.7|833.3|833.7|833.3|833.7|833.5|833.7|833.2|0
1631108720000|2021-09-08 13:45:20|833.8|833.4|833.7|833.3|834.2|833.6|833.7|833.2|377
1631108730000|2021-09-08 13:45:30||833.4||833.5||833.5||833.4|150
1631108740000|2021-09-08 13:45:40|833.6|833.4|833.4|832.7|833.6|833.4|833.3|832.7|1093
1631108750000|2021-09-08 13:45:50|833.3|832.8|832.7|832.4|833.3|832.8|832.6|832|941
1631108760000|2021-09-08 13:46:00|832.6|832.5|833.1|832.5|833.3|832.7|832.6|832.5|1352
1631108770000|2021-09-08 13:46:10||832.4||832.4||832.4||832.4|0
1631108780000|2021-09-08 13:46:20||832.5||832.5||832.6||832.5|0
1631108800000|2021-09-08 13:46:40|833|832.6|832.9|832.5|833|832.6|832.8|832.5|0
1631108810000|2021-09-08 13:46:50|832.8||832.8||832.9||832.8||0
1631108820000|2021-09-08 13:47:00|833|832.6|833.6|833.2|833.6|833.3|832.8|832.6|3877
1631108830000|2021-09-08 13:47:10||833.1||833.2||833.2||833.1|0
1631108840000|2021-09-08 13:47:20|833.5|833.1|833|832.7|833.5|833.1|833|832.5|1714
1631108850000|2021-09-08 13:47:30|832.9|832.6|832.9|832.4|832.9|832.6|832.7|832.4|2500
1631108860000|2021-09-08 13:47:40|832.7|832.3|832.5|832.1|832.7|832.3|832.5|832|3369
1631108870000|2021-09-08 13:47:50|832.4|832|832.1|831.6|832.4|832|831.7|831.3|2257
1631108880000|2021-09-08 13:48:00|832|831.5|832|831.4|832.1|831.6|832|831.3|0
1631108890000|2021-09-08 13:48:10||831.5||831.5||831.5||831.4|0
1631108900000|2021-09-08 13:48:20||831.4||831.6||831.6||831.4|0
1631108920000|2021-09-08 13:48:40||831.7||831.6||831.7||831.6|0
1631108930000|2021-09-08 13:48:50|832.1|831.7|832|831.6|832.1|831.7|832|831.6|8364
1631108940000|2021-09-08 13:49:00|832.1|831.7|832.1|831.7|832.6|832.1|832.1|831.7|1972
1631108950000|2021-09-08 13:49:10|832|831.6|831.7|831.4|832|831.7|831.7|831.3|540
1631108960000|2021-09-08 13:49:20||831.6||831.6||831.6||831.6|0
1631108970000|2021-09-08 13:49:30|832|831.7|831.9|831.6|832.2|831.7|831.9|831.6|1152
1631108980000|2021-09-08 13:49:40|831.8|831.5|831.8|831.4|831.8|831.5|831.8|831.4|41
1631108990000|2021-09-08 13:49:50|832.1|831.5|832.5|832.2|832.9|832.5|831.8|831.5|4087
1631109000000|2021-09-08 13:50:00|832.4|832.3|832.9|832.5|832.9|832.5|832.4|832.3|487
1631109010000|2021-09-08 13:50:10|833|832.6|833|832.9|833.1|832.9|833|832.6|158
1631109020000|2021-09-08 13:50:20|833.3|833|833.2|832.9|833.4|833|833.2|832.9|162
1631109030000|2021-09-08 13:50:30|833.1|833|833.3|832.9|833.3|833.1|833|832.9|7070
1631109040000|2021-09-08 13:50:40|833.2|833|833.2|833|833.2|833|833.2|832.9|0
1631109050000|2021-09-08 13:50:50||832.9||832.9||832.9||832.9|0
1631109060000|2021-09-08 13:51:00|833.1|833|833.1|833|833.1|833|833.1|833|0
1631109070000|2021-09-08 13:51:10|833.2|833.1|833.4|833.1|833.8|833.4|833.2|833|2520
1631109080000|2021-09-08 13:51:20|833.3|833|833.1|832.7|833.3|833|832.9|832.7|2255
1631109090000|2021-09-08 13:51:30|833.3|832.8|833.7|833.3|833.7|833.3|833.3|832.8|524
1631109100000|2021-09-08 13:51:40|833.8|833.4|833.8|833.6|833.8|833.6|833.7|833.4|265
1631109110000|2021-09-08 13:51:50|833.7|833.5|833.7|833.4|833.7|833.5|833.7|833.1|281
1631109120000|2021-09-08 13:52:00|833.6|833.3|833.5|833.1|833.7|833.4|833.4|833|629
1631109140000|2021-09-08 13:52:20||833||833||833||833|0
1631109150000|2021-09-08 13:52:30|833.4|832.9|833.2|833|833.4|833|833.1|832.7|485
1631109160000|2021-09-08 13:52:40|||||||||217
1631109170000|2021-09-08 13:52:50|833.1|832.9|833.2|832.9|833.2|833.1|833.1|832.6|425
1631109180000|2021-09-08 13:53:00|833.3|833|833.8|833.3|833.8|833.4|833.3|833|3083
1631109190000|2021-09-08 13:53:10|833.7|833.4|833.8|833.4|833.8|833.4|833.7|833.4|0
1631109200000|2021-09-08 13:53:20|834|833.5|834.5|834.1|834.8|834.1|834|833.5|47
1631109210000|2021-09-08 13:53:30|834.4|834|834.4|834.1|834.4|834.2|834.4|834|0
1631109220000|2021-09-08 13:53:40|834.3||834.5||834.5||834.3||0
1631109240000|2021-09-08 13:54:00|834.3|834|833.9|833.4|834.3|834|833.8|833.3|3889
1631109250000|2021-09-08 13:54:10|833.8|833.3|834.1|833.8|834.1|833.9|833.6|833.1|1731
1631109260000|2021-09-08 13:54:20|834||834.1||834.1||834||0
1631109280000|2021-09-08 13:54:40|834.2|833.9|834.2|834|834.5|834.1|834.1|833.9|2486
1631109300000|2021-09-08 13:55:00|834.1|833.9|834.2|834|834.2|834|834.1|833.9|226
1631109310000|2021-09-08 13:55:10|834.1|834.1|834.7|834.3|834.7|834.4|834.1|834|1011
1631109320000|2021-09-08 13:55:20||834.4||834.5||834.5||834.4|0
1631109330000|2021-09-08 13:55:30|834.8|834.4|835|834.5|835|834.5|834.8|834.4|363
1631109340000|2021-09-08 13:55:40|835.1|834.6|835.1|834.8|835.3|834.8|834.9|834.6|110
1631109350000|2021-09-08 13:55:50|835.3|834.9|835.4|835|835.5|835|835.3|834.9|153
1631109360000|2021-09-08 13:56:00|835.3||835.3||835.4||835.3||0
1631109390000|2021-09-08 13:56:30|835.2|834.9|834.4|834.2|835.2|834.9|834.4|834.2|3556
1631109400000|2021-09-08 13:56:40|||||||||1
1631109410000|2021-09-08 13:56:50|834.3|834.1|834.1|833.9|834.3|834.1|834|833.9|2280
1631109420000|2021-09-08 13:57:00|834|833.8|834|833.7|834.5|834.2|833.9|833.7|5276
1631109430000|2021-09-08 13:57:10|833.9|833.6|834.1|833.8|834.1|833.8|833.8|833.3|1050
1631109440000|2021-09-08 13:57:20|834.2|833.9|834.7|834.2|834.7|834.3|834|833.9|2492
1631109450000|2021-09-08 13:57:30|834.6||834.7||834.7||834.6||0
1631109460000|2021-09-08 13:57:40||834.3||834.5||834.5||834.1|0
1631109480000|2021-09-08 13:58:00|834.6|834.4|834.1|833.6|834.8|834.4|834.1|833.6|2561
1631109490000|2021-09-08 13:58:10|834|833.7|834|833.5|834|833.7|834|833.5|0
1631109500000|2021-09-08 13:58:20|834.1|833.7|834.5|834|834.6|834|834.1|833.7|1255
1631109510000|2021-09-08 13:58:30|834.6|834.1|834.5|834.1|834.6|834.3|834.4|834.1|792
1631109520000|2021-09-08 13:58:40|834.4|834.2|834.5|834.4|834.5|834.4|834.3|834.2|314
1631109550000|2021-09-08 13:59:10|834.4|834.3|834.4|834.1|834.6|834.3|834.2|833.7|1680
1631109560000|2021-09-08 13:59:20|834.3||834.3||834.3||834.3||0
1631109570000|2021-09-08 13:59:30|834.2|833.9|834.2|833.8|834.2|833.9|834.2|833.7|305
1631109580000|2021-09-08 13:59:40|834.3|833.9|834.3|834.2|834.3|834.2|834.3|833.9|1000
1631109590000|2021-09-08 13:59:50|834.4|834.3|834.4|834.3|834.5|834.3|834.4|834.3|1922
1631109610000|2021-09-08 14:00:10|834.3|834.2|834.3|834.1|834.4|834.3|834.2|833.9|3895
1631109620000|2021-09-08 14:00:20|834.4|834.2|834.8|834.3|834.8|834.4|834.4|834.2|1219
1631109630000|2021-09-08 14:00:30|834.9|834.4|835.5|834.9|835.5|835|834.9|834.4|2602
1631109640000|2021-09-08 14:00:40|835.6|835.1|836|835.4|836.1|835.7|835.6|835.1|612
1631109650000|2021-09-08 14:00:50||835.5||835.6||835.6||835.5|0
1631109660000|2021-09-08 14:01:00|835.9|835.7|835.8|835.7|836|835.7|835.8|835.7|434
1631109670000|2021-09-08 14:01:10|835.7|835.5|836|835.6|836.1|835.8|835.6|835.5|3552
1631109680000|2021-09-08 14:01:20|836.1|835.7|836.8|836.2|836.8|836.2|836.1|835.7|1150
1631109690000|2021-09-08 14:01:30|836.9|836.3|837|836.7|837.3|836.9|836.9|836.3|1431
1631109700000|2021-09-08 14:01:40|837.1|836.8|837|836.7|837.6|837.1|837|836.7|996
1631109710000|2021-09-08 14:01:50|837.1|836.8|837.1|836.7|837.2|836.8|837.1|836.7|0
1631109720000|2021-09-08 14:02:00|837.2|836.8|837.1|837|837.7|837.5|837.1|836.8|1793
1631109730000|2021-09-08 14:02:10|837.2|836.8|837.1|836.7|837.5|837.1|837.1|836.6|915
1631109740000|2021-09-08 14:02:20|837|837|836.8|836.6|837.1|837|836.8|836.6|1845
1631109750000|2021-09-08 14:02:30|836.9||836.9||836.9||836.8||0
1631109760000|2021-09-08 14:02:40|836.8|836.4|836.8|836.6|836.9|836.6|836.7|836.3|250
1631109770000|2021-09-08 14:02:50|836.7|836.4|836.3|836|836.7|836.4|836.2|835.9|1317
1631109780000|2021-09-08 14:03:00|836.2|835.8|835.6|835.1|836.2|836|835.6|835.1|1355
1631109800000|2021-09-08 14:03:20||835.2||835.2||835.2||835.2|0
1631109810000|2021-09-08 14:03:30|835.7|835.3|835.7|835.5|836|835.6|835.7|835.3|525
1631109820000|2021-09-08 14:03:40|835.6|835.3|835.5|835.1|835.6|835.3|835.4|835.1|294
1631109830000|2021-09-08 14:03:50|835.6|835.2|836.2|835.8|836.5|835.9|835.6|835.2|2910
1631109840000|2021-09-08 14:04:00|836.3|835.9|836.4|836|837|836.4|836.3|835.9|1136
1631109850000|2021-09-08 14:04:10||836.1||836||836.1||836|0
1631109860000|2021-09-08 14:04:20|836.3|835.9|836.1|835.8|836.3|835.9|836|835.8|613
1631109880000|2021-09-08 14:04:40|836.2|835.9|836.5|836.1|836.7|836.4|836.2|835.8|9889
1631109890000|2021-09-08 14:04:50||836.2||836.2||836.2||836.2|0
1631109900000|2021-09-08 14:05:00|836.4|835.9|836.3|836.1|836.4|836.3|836.2|835.9|2728
1631109910000|2021-09-08 14:05:10|836.4|835.9|836.3|836.1|836.4|836.1|836.2|835.9|204
1631109920000|2021-09-08 14:05:20|836.4|836.2|836.4|836.1|836.4|836.2|836.4|836.1|386
1631109940000|2021-09-08 14:05:40|836.3|835.9|836.1|835.7|836.3|835.9|836|835.7|670
1631109950000|2021-09-08 14:05:50|836||836||836.1||836||0
1631109960000|2021-09-08 14:06:00|835.9|835.5|836|835.7|836|835.7|835.8|835.5|556
1631109970000|2021-09-08 14:06:10|835.9|835.5|835.6|835.1|835.9|835.5|835.5|835.1|436
1631109980000|2021-09-08 14:06:20|835.5|835.4|835.5|835.1|835.5|835.4|835.4|835.1|3050
1631109990000|2021-09-08 14:06:30|835.3|835|835|834.6|835.3|835|835|834.5|2894
1631110000000|2021-09-08 14:06:40|834.9|834.7|834.9|834.6|835|834.8|834.9|834.6|149
1631110010000|2021-09-08 14:06:50|835|834.7|835.1|834.8|835.1|834.9|835|834.5|724
1631110020000|2021-09-08 14:07:00|835.2|834.9|834.8|834.3|835.6|835.3|834.8|834.2|3707
1631110040000|2021-09-08 14:07:20|834.9|834.4|835.2|834.8|835.2|834.8|834.9|834.4|1872
1631110050000|2021-09-08 14:07:30|835.1|834.6|834.5|834|835.1|834.6|834.4|833.9|1549
1631110060000|2021-09-08 14:07:40|834.4|833.9|834.2|833.6|834.4|833.9|834|833.5|750
1631110070000|2021-09-08 14:07:50|834.1|833.7|834.4|834.2|834.5|834.2|834.1|833.7|345
1631110080000|2021-09-08 14:08:00|834.3|833.9|833.5|833|834.3|833.9|833.5|833|3609
1631110090000|2021-09-08 14:08:10|833.4|832.9|833.4|832.9|833.4|833.1|832.8|832.2|697
1631110100000|2021-09-08 14:08:20|833.3|832.8|833.3|832.9|833.3|832.9|833.3|832.8|0
1631110120000|2021-09-08 14:08:40|833.4|832.8|833.9|833.5|834|833.6|833.4|832.8|4054
1631110130000|2021-09-08 14:08:50|834|833.6|833.7|833.2|834|833.6|833.7|833.2|132
1631110140000|2021-09-08 14:09:00|833.6|833.3|833.6|833.3|833.6|833.4|833.4|833|12
1631110150000|2021-09-08 14:09:10|833.5|833|833.2|832.9|833.5|833|833.2|832.8|291
1631110160000|2021-09-08 14:09:20|833.4|833|833.2|832.9|833.4|833.1|833.1|832.7|662
1631110170000|2021-09-08 14:09:30|833.4|833|833.3|832.9|833.6|833.3|833.3|832.9|487
1631110180000|2021-09-08 14:09:40|833.2|832.8|833.3|832.9|833.4|833|833.2|832.7|0
1631110190000|2021-09-08 14:09:50|833.4|832.8|833.2|832.7|833.4|832.8|833|832.4|393
1631110200000|2021-09-08 14:10:00|833.1|832.8|833.1|832.6|833.1|832.8|833.1|832.6|0
1631110210000|2021-09-08 14:10:10|833|832.3|832.6|832.2|833|832.3|832.6|832.1|460
1631110220000|2021-09-08 14:10:20|832.5|832.3|832.7|832.3|832.7|832.3|832.5|832.3|0
1631110230000|2021-09-08 14:10:30|832.8|832.4|833|832.7|833|832.7|832.8|832.4|274
1631110240000|2021-09-08 14:10:40|832.9|832.3|832.9|832.5|832.9|832.6|832.1|831.5|65410
1631110250000|2021-09-08 14:10:50|832.7|832.4|832.7|832.5|832.7|832.5|832.7|832.4|0
1631110260000|2021-09-08 14:11:00|832.6|832.4|832.5|832.3|832.6|832.4|832.4|832.1|683
1631110270000|2021-09-08 14:11:10|832.4|832.1|832.4|831.8|832.4|832.3|832.3|831.8|266
1631110280000|2021-09-08 14:11:20|832.3|832.3|832.3|831.9|832.3|832.3|832.3|831.8|0
1631110290000|2021-09-08 14:11:30|832.2|832|831.8|831.3|832.2|832|831.8|831.2|2506
1631110300000|2021-09-08 14:11:40|831.7|831.2|831.8|831.3|831.8|831.6|831.6|831.2|2506
1631110310000|2021-09-08 14:11:50||831.5||831.5||831.5||831.5|0
1631110320000|2021-09-08 14:12:00|831.7|831.2|831.7|831.3|831.7|831.4|831.5|831.2|2933
1631110360000|2021-09-08 14:12:40|831.8|831.5|831.6|831.5|831.8|831.6|831.6|831.5|2604
1631110370000|2021-09-08 14:12:50|831.7|831.6|832.1|831.8|832.2|831.9|831.6|831.3|6614
1631110380000|2021-09-08 14:13:00|832.3|831.9|832.1|831.5|832.3|832|832.1|831.5|1861
1631110390000|2021-09-08 14:13:10|832.2|831.7|832.2|831.8|832.2|831.8|832.2|831.7|0
1631110410000|2021-09-08 14:13:30|832.1|831.7|831.9|831.7|832.1|831.7|831.9|831.7|244
1631110420000|2021-09-08 14:13:40|||||||||500
1631110440000|2021-09-08 14:14:00|831.8|831.5|831.9|831.6|831.9|831.6|831.6|831.3|548
1631110450000|2021-09-08 14:14:10||831.5||831.6||831.6||831.5|0
1631110460000|2021-09-08 14:14:20||831.5||831.6||831.6||831.5|0
1631110470000|2021-09-08 14:14:30|831.8|831.5|831.8|831.6|831.8|831.6|831.8|831.5|175
1631110480000|2021-09-08 14:14:40|831.7|831.5|831.7|831.5|831.7|831.5|831.7|831.5|55
1631110500000|2021-09-08 14:15:00|831.6|831.3|831.6|831.3|831.7|831.5|831.5|831.2|2008
1631110510000|2021-09-08 14:15:10||831.2||831.4||831.4||831.2|301
1631110520000|2021-09-08 14:15:20|831.5|831.3|831.6|831.3|831.6|831.4|831.5|831.2|5816
1631110550000|2021-09-08 14:15:50|831.7|831.4|831.8|831.6|831.9|831.7|831.7|831.4|6205
1631110560000|2021-09-08 14:16:00|831.9|831.7|832.1|831.7|832.1|831.8|831.8|831.7|1347
1631110570000|2021-09-08 14:16:10|832|831.6|831.8|831.4|832.1|831.6|831.7|831.3|1161
1631110580000|2021-09-08 14:16:20|831.7|831.3|831.7|831.3|831.7|831.3|831.7|831.3|0
1631110590000|2021-09-08 14:16:30||831.4||831.3||831.4||831.3|0
1631110610000|2021-09-08 14:16:50|831.8|831.4|831.8|831.5|831.8|831.5|831.8|831.4|562
1631110620000|2021-09-08 14:17:00|831.7|831.4|831.7|831.3|831.8|831.4|831.7|831.3|182
1631110660000|2021-09-08 14:17:40||831.4||831.4||831.4||831.4|251
1631110670000|2021-09-08 14:17:50|831.8|831.5|832|831.8|832.3|831.8|831.8|831.5|3196
1631110680000|2021-09-08 14:18:00|832.1|831.9|832.3|832.1|832.6|832.2|832.1|831.8|1822
1631110690000|2021-09-08 14:18:10|832.5||832.5||832.5||832.5||0
1631110700000|2021-09-08 14:18:20|832.6|832.2|832.6|832.2|832.6|832.2|832.6|832.2|0
1631110730000|2021-09-08 14:18:50|832.5|832.1|832.2|831.9|832.5|832.2|832.2|831.7|1085
1631110740000|2021-09-08 14:19:00|832.3|832|832.2|832|832.3|832.1|832.2|831.9|2157
1631110750000|2021-09-08 14:19:10||831.9||831.9||831.9||831.9|0
1631110760000|2021-09-08 14:19:20||832||831.9||832||831.9|0
1631110770000|2021-09-08 14:19:30|832.3|832.1|832.2|831.7|832.3|832.1|832.2|831.7|628
1631110780000|2021-09-08 14:19:40|832.1|831.6|831.9|831.4|832.1|831.6|831.9|831.4|0
1631110790000|2021-09-08 14:19:50|831.8||831.7||831.8||831.7||0
1631110800000|2021-09-08 14:20:00|831.6|831.3|831.6|831.3|831.6|831.4|831.5|831.3|1671
1631110810000|2021-09-08 14:20:10|831.5|831.2|831.9|831.6|831.9|831.6|831.4|831.2|3266
1631110820000|2021-09-08 14:20:20|832|831.5|832.2|831.8|832.3|831.8|832|831.4|784
1631110830000|2021-09-08 14:20:30|832.3|831.9|832.7|832.3|832.8|832.3|832.3|831.9|165
1631110840000|2021-09-08 14:20:40|832.8|832.4|832.9|832.3|832.9|832.4|832.8|832.3|150
1631110850000|2021-09-08 14:20:50|832.8|832.4|833.1|832.6|833.1|832.6|832.8|832.4|0
1631110860000|2021-09-08 14:21:00|833|832.5|833|832.6|833|832.6|833|832.5|0
1631110870000|2021-09-08 14:21:10|832.9|832.5|832.5|832.3|832.9|832.5|832.4|832.3|871
1631110880000|2021-09-08 14:21:20|832.4|832.1|832.3|831.8|832.4|832.1|832.3|831.8|149
1631110890000|2021-09-08 14:21:30|832.4|832|832.7|832.3|832.8|832.5|832.4|832|1418
1631110900000|2021-09-08 14:21:40|832.6|832.1|832.4|832|832.6|832.1|832.4|832|120
1631110910000|2021-09-08 14:21:50|832.3|831.8|832.1|831.6|832.3|831.8|832.1|831.6|100
1631110920000|2021-09-08 14:22:00|832|832|832.1|831.6|832.1|832|832|831.6|252
1631110930000|2021-09-08 14:22:10|832|831.5|832.3|831.9|832.4|832.1|831.9|831.5|5601
1631110940000|2021-09-08 14:22:20|832.4|832|832.4|832|832.4|832|832.4|832|0
1631110960000|2021-09-08 14:22:40|832.3|831.9|832.1|831.9|832.3|831.9|832.1|831.9|0
1631110970000|2021-09-08 14:22:50|832.3|832|832.3|832|832.4|832.1|832.3|832|236
1631110980000|2021-09-08 14:23:00||832.1||832||832.1||832|0
1631110990000|2021-09-08 14:23:10|832.2|831.7|832.2|832|832.2|832|832.1|831.7|389
1631111000000|2021-09-08 14:23:20|832.1|831.7|832.1|831.7|832.2|831.7|832|831.7|304
1631111040000|2021-09-08 14:24:00||831.8||831.8||831.8||831.7|0
1631111050000|2021-09-08 14:24:10|832|831.7|832|831.6|832|831.7|832|831.5|19
1631111060000|2021-09-08 14:24:20|832.1|831.5|831.9|831.5|832.1|831.6|831.9|831.5|0
1631111080000|2021-09-08 14:24:40||831.6||831.6||831.6||831.6|0
1631111100000|2021-09-08 14:25:00|831.8|831.5|831.8|831.6|831.9|831.7|831.6|831.2|1623
1631111120000|2021-09-08 14:25:20|831.7|831.3|831.7|831.3|831.8|831.4|831.7|831.3|235
1631111130000|2021-09-08 14:25:30|831.8|831.4|832|831.7|832.4|831.9|831.8|831.4|1342
1631111140000|2021-09-08 14:25:40|832.1|831.8|832|831.7|832.1|831.8|832|831.7|988
1631111150000|2021-09-08 14:25:50|832.1|832|832|831.7|832.1|832|832|831.7|1570
1631111180000|2021-09-08 14:26:20|831.9|831.5|831.8|831.5|831.9|831.5|831.8|831.5|442
1631111190000|2021-09-08 14:26:30|831.9|831.7|832|831.8|832|831.8|831.8|831.5|1248
1631111230000|2021-09-08 14:27:10|831.9|831.5|831.9|831.7|832|831.7|831.9|831.5|176
1631111240000|2021-09-08 14:27:20|831.8|831.5|831.7|831.5|831.8|831.5|831.7|831.5|6
1631111250000|2021-09-08 14:27:30||831.3||831.5||831.5||831.3|0
1631111260000|2021-09-08 14:27:40|831.6|831.3|831.6|831.3|831.6|831.3|831.5|831.1|451
1631111270000|2021-09-08 14:27:50|831.5|831.1|831.6|831.3|831.6|831.5|831.5|831.1|1995
1631111290000|2021-09-08 14:28:10|831.5|831.1|831.6|831.3|831.6|831.3|831.5|831.1|1000
1631111310000|2021-09-08 14:28:30|831.5|831.2|831.4|831|831.6|831.2|831.3|831|942
1631111320000|2021-09-08 14:28:40|831.3|831.1|831.4|831|831.4|831.2|831.2|831|14842
1631111330000|2021-09-08 14:28:50|831.3|831.1|831.3|831.1|831.3|831.1|831.2|831|18423
1631111340000|2021-09-08 14:29:00|831.2|831|831.3|831.1|831.3|831.1|831.2|831|2265
1631111350000|2021-09-08 14:29:10|831.2|831|831.2|831|831.3|831|831.1|831|932
1631111390000|2021-09-08 14:29:50|831.1|831.1|831.2|831|831.2|831.1|831.1|831|65987
1631111400000|2021-09-08 14:30:00|831.3|831.1|831.3|831|831.3|831.2|831.1|831|10251
1631111410000|2021-09-08 14:30:10|831.2|831.1|831.3|831.2|831.4|831.2|831.2|831|2436
1631111420000|2021-09-08 14:30:20|831.2|831.1|831.2|831.1|831.2|831.1|831.2|831.1|28
1631111430000|2021-09-08 14:30:30|831.4|831|831.2|831.1|831.4|831.1|831.2|831|474
1631111440000|2021-09-08 14:30:40|831.4|831.2|831.4|831.1|831.4|831.3|831.2|831.1|1161
1631111460000|2021-09-08 14:31:00||831.2||831.2||831.2||831.2|0
1631111480000|2021-09-08 14:31:20|831.5|831.3|831.5|831.4|831.6|831.4|831.4|831.2|2493
1631111490000|2021-09-08 14:31:30|831.4|831.2|831.3|831|831.5|831.4|831.3|831|955
1631111510000|2021-09-08 14:31:50|831.2|831.1|831.2|831|831.3|831.2|831.2|831|700
1631111530000|2021-09-08 14:32:10|831.1||831.1||831.1||831.1||7520
1631111540000|2021-09-08 14:32:20|||||||||6607
1631111550000|2021-09-08 14:32:30|||||||||12340
1631111570000|2021-09-08 14:32:50|||||||||1477
1631111580000|2021-09-08 14:33:00|831.2|831.1|831.2|831.1|831.3|831.2|831.2|831.1|4785
1631111590000|2021-09-08 14:33:10|831.3|831.2|831.3|831.1|831.3|831.2|831.3|831.1|650
1631111610000|2021-09-08 14:33:30|831.2|831|831.2|831|831.2|831|831.1|831|181
1631111620000|2021-09-08 14:33:40|||||||||93
1631111630000|2021-09-08 14:33:50|831.3|831.1|831.3|831.1|831.3|831.1|831.3|831.1|1059
1631111650000|2021-09-08 14:34:10|831.4|831.2|831.3|831.2|831.4|831.2|831.3|831.1|3889
1631111660000|2021-09-08 14:34:20|831.2|831.1|831.2|831|831.2|831.1|831.2|831|232
1631111680000|2021-09-08 14:34:40|831.3|831.1|831.4|831.2|831.4|831.3|831.3|831.1|1533
1631111690000|2021-09-08 14:34:50|831.3|831.1|831.4|831.2|831.4|831.2|831.2|831|771
1631111700000|2021-09-08 14:35:00|831.3|831|831.2|831|831.3|831|831.2|831|723
1631111710000|2021-09-08 14:35:10|831.3|831.1|831.2|831|831.3|831.1|831.2|831|1504
1631111730000|2021-09-08 14:35:30|831.3|831.1|831.2|831.1|831.4|831.1|831.2|831.1|917
1631111740000|2021-09-08 14:35:40|831.1|831|831.1|831|831.2|831|831.1|831|24218
1631111750000|2021-09-08 14:35:50|||||||||2900
1631111760000|2021-09-08 14:36:00|831.2||831.1||831.2||831.1||109609
1631111780000|2021-09-08 14:36:20|831.2|831.1|831.2|831|831.4|831.2|831.2|831|6134
1631111800000|2021-09-08 14:36:40||831.1||831.1||831.1||831.1|0
1631111830000|2021-09-08 14:37:10|831.1|831|831.1|831|831.1|831|831.1|831|15478
1631111840000|2021-09-08 14:37:20|||||||||502
1631111850000|2021-09-08 14:37:30|||||||||23
1631111860000|2021-09-08 14:37:40|||||||||4480
1631111870000|2021-09-08 14:37:50|831.2|831.1|831.1|831|831.3|831.1|831.1|831|3441
1631111880000|2021-09-08 14:38:00|831.2|831.1|831.2|831.1|831.3|831.1|831.2|831.1|241
1631111890000|2021-09-08 14:38:10|831.3|831.2|831.2|831.1|831.3|831.2|831.2|831.1|697
1631111910000|2021-09-08 14:38:30||831||831.1||831.1||831|702
1631111920000|2021-09-08 14:38:40|||||||||1032
1631111930000|2021-09-08 14:38:50|831.1|831|831.1|831|831.2|831.1|831.1|831|8228
1631111940000|2021-09-08 14:39:00|||||||||240
1631111970000|2021-09-08 14:39:30|831.2|831.1|831.3|831|831.3|831.1|831.1|831|4446
1631111980000|2021-09-08 14:39:40|831.1|831.1|831.2|831|831.3|831.1|831.1|831|250
1631111990000|2021-09-08 14:39:50||831.1||831.1||831.1||831.1|0
1631112000000|2021-09-08 14:40:00||831||831.1||831.1||831|619
1631112030000|2021-09-08 14:40:30|831.1|831|831.2|831|831.2|831|831.1|831|3045
1631112040000|2021-09-08 14:40:40|831.1||831.1||831.1||831.1||0
1631112050000|2021-09-08 14:40:50|831.2||831.2||831.2||831.2||197
1631112060000|2021-09-08 14:41:00|||||||||922
1631112070000|2021-09-08 14:41:10|831.3|831.1|831.2|831|831.3|831.1|831.1|831|3225
1631112080000|2021-09-08 14:41:20|831.1|831.1|831.1|831|831.2|831.1|831.1|831|6724
1631112100000|2021-09-08 14:41:40|||||||||2800
1631112120000|2021-09-08 14:42:00|||||||||3424
1631112130000|2021-09-08 14:42:10|||||||||40915
1631112140000|2021-09-08 14:42:20|||||||||2938
1631112150000|2021-09-08 14:42:30|831.2||831.2||831.2||831.1||2926
1631112160000|2021-09-08 14:42:40|831.1|831.1|831.2|831.1|831.3|831.1|831.1|831|1217
1631112190000|2021-09-08 14:43:10|||||||||388
1631112250000|2021-09-08 14:44:10|831.3|831|831.2|831.1|831.3|831.1|831.2|831|2938
1631112270000|2021-09-08 14:44:30|831.1|831|831.1|831|831.1|831|831.1|831|3898
1631112280000|2021-09-08 14:44:40|||||||||9906
1631112300000|2021-09-08 14:45:00|||||||||3911
1631112340000|2021-09-08 14:45:40|831.2|831.1|831.2|831|831.3|831.1|831.2|831|5306
1631112350000|2021-09-08 14:45:50|831.1||831.1||831.1||831.1||2601
1631112370000|2021-09-08 14:46:10|831.2|831.1|831.2|831.1|831.2|831.1|831.2|831|1986
1631112400000|2021-09-08 14:46:40|831.1|831|831.1|831|831.1|831.1|831.1|831|775
1631112410000|2021-09-08 14:46:50|||||||||400
1631112420000|2021-09-08 14:47:00|||||||||6647
1631112460000|2021-09-08 14:47:40|831.2||831.1||831.2||831.1||1818
1631112470000|2021-09-08 14:47:50|||||||||721
1631112480000|2021-09-08 14:48:00|||||||||1516
1631112490000|2021-09-08 14:48:10|831.2|831.1|831.2|831|831.3|831.1|831.1|831|4233
1631112500000|2021-09-08 14:48:20|831.1||831.1||831.1||831.1||10338
1631112530000|2021-09-08 14:48:50|||||||||2900
1631112540000|2021-09-08 14:49:00|||||||||614
1631112560000|2021-09-08 14:49:20|831.2|831.1|831.2|831|831.2|831.1|831.1|831|3254
1631112570000|2021-09-08 14:49:30|831.1||831.1||831.1||831.1||0
1631112580000|2021-09-08 14:49:40|831.2|831.1|831.2|831.1|831.2|831.1|831.2|831|1256
1631112590000|2021-09-08 14:49:50|831.3|831.2|831.4|831.2|831.6|831.3|831.3|831.1|2931
1631112600000|2021-09-08 14:50:00|831.3||831.3||831.4||831.3||405
1631112630000|2021-09-08 14:50:30|831.2|831.1|831.1|831|831.2|831.1|831.1|831|3397
1631112640000|2021-09-08 14:50:40|||||||||400
1631112650000|2021-09-08 14:50:50|||||||||728
1631112660000|2021-09-08 14:51:00|831.2||831.1||831.2||831.1||3346
1631112680000|2021-09-08 14:51:20|||||||||10321
1631112690000|2021-09-08 14:51:30|||||||||11244
1631112700000|2021-09-08 14:51:40|||||||||724
1631112710000|2021-09-08 14:51:50|||||||||600
1631112760000|2021-09-08 14:52:40|||||||||2111
1631112770000|2021-09-08 14:52:50|||||||||1302
1631112780000|2021-09-08 14:53:00|||||||||2825
1631112800000|2021-09-08 14:53:20|||||||||4015
1631112810000|2021-09-08 14:53:30|||||||||64
1631112830000|2021-09-08 14:53:50|||||||||622
1631112850000|2021-09-08 14:54:10|||||||||2419
1631112860000|2021-09-08 14:54:20|||||||||1000
1631112870000|2021-09-08 14:54:30|||||||||56812
1631112880000|2021-09-08 14:54:40|||||||||22587
1631112890000|2021-09-08 14:54:50|||||||||58539
1631112900000|2021-09-08 14:55:00|||||||||5491
1631112910000|2021-09-08 14:55:10|||||||||13640
1631112920000|2021-09-08 14:55:20|831|830.8|830.1|830|831|830.8|830.1|830|126425
1631112930000|2021-09-08 14:55:30|||||||||15247
1631112940000|2021-09-08 14:55:40|||||||||958
1631112950000|2021-09-08 14:55:50|830.2||830.1||830.2||830.1||5242
1631112960000|2021-09-08 14:56:00|||||||||289
1631112970000|2021-09-08 14:56:10|830.2||830.1||830.2||830.1||3534
1631112980000|2021-09-08 14:56:20|830|829.8|829.1|829|830|829.8|828.9|828.7|110788
1631112990000|2021-09-08 14:56:30|829|828.8|829.1|829|829.1|829|829|828.8|9989
1631113000000|2021-09-08 14:56:40|829|828.8|829.1|829|829.1|829|829|828.8|3112
1631113010000|2021-09-08 14:56:50|||||||||272
1631113020000|2021-09-08 14:57:00|829.2|828.8|829.2|829|829.2|829.1|829.2|828.8|5390
1631113030000|2021-09-08 14:57:10|829.4|829.2|829.4|829|829.7|829.3|829.2|829|5250
1631113040000|2021-09-08 14:57:20||829.1||829.1||829.1||829.1|0
1631113050000|2021-09-08 14:57:30||829.2||829.1||829.2||829.1|0
1631113060000|2021-09-08 14:57:40|829.5|829.2|829.7|829.4|829.9|829.4|829.5|829.2|1660
1631113080000|2021-09-08 14:58:00|829.8|829.7|829.7|829.4|829.8|829.7|829.6|829.4|4400
1631113100000|2021-09-08 14:58:20|829.6|829.3|829.4|829.1|829.6|829.3|829.4|829.1|1274
1631113120000|2021-09-08 14:58:40||829.2||829.1||829.2||829.1|1000
1631113140000|2021-09-08 14:59:00|829.3||829.3||829.3||829.3||0
1631113160000|2021-09-08 14:59:20|829.2|829|829.1|829|829.3|829|828.6|828.1|29332
1631113170000|2021-09-08 14:59:30|829.2|829.1|829.3|829|829.3|829.1|829.1|829|2158
1631113180000|2021-09-08 14:59:40|829.1||829.3||829.3||829.1||341
1631113190000|2021-09-08 14:59:50|829.1||829.3||829.3||829.1||235
1631113200000|2021-09-08 15:00:00|829.2|828.8|829.3|829.1|829.6|829.3|829|828.8|3125
1631113210000|2021-09-08 15:00:10|829.5|829.2|829.6|829.2|829.8|829.2|829.5|829.2|156
1631113220000|2021-09-08 15:00:20|829.7|829.3|830|829.6|830|829.7|829.7|829.3|423
1631113230000|2021-09-08 15:00:30|829.9||830||830||829.9||0
1631113240000|2021-09-08 15:00:40|829.9||829.9||829.9||829.9||0
1631113250000|2021-09-08 15:00:50||829.7||829.6||829.7||829.6|0
1631113260000|2021-09-08 15:01:00|830|829.7|830.3|830|830.6|830.3|830|829.7|3065
1631113270000|2021-09-08 15:01:10|830.2|829.9|829.4|829|830.2|829.9|829.4|829|3388
1631113290000|2021-09-08 15:01:30|829.3|828.8|829.4|829.1|829.4|829.1|829|828.8|3802
1631113310000|2021-09-08 15:01:50|829.6|829.2|829.8|829.3|829.8|829.4|829.4|829.2|399
1631113320000|2021-09-08 15:02:00|829.7|829.4|829.7|829.4|829.8|829.4|829.7|829.4|0
1631113330000|2021-09-08 15:02:10|830|829.5|829.8|829.5|830.1|829.7|829.8|829.4|5429
1631113350000|2021-09-08 15:02:30|829.7|829.6|829.7|829.4|829.8|829.6|829.6|829.4|1337
1631113360000|2021-09-08 15:02:40|829.6|829.2|829.4|829|829.6|829.2|829.4|829|846
1631113370000|2021-09-08 15:02:50|829.3||829.3||829.3||829.3||1060
1631113380000|2021-09-08 15:03:00|829.2|828.8|829.3|829|829.3|829|829|828.8|1574
1631113390000|2021-09-08 15:03:10||829.1||829||829.1||829|0
1631113400000|2021-09-08 15:03:20|829.4|829.1|829.6|829.2|829.7|829.4|829.4|829|2781
1631113440000|2021-09-08 15:04:00|829.5|829.1|829.1|829|829.6|829.1|829.1|828.8|3630
1631113450000|2021-09-08 15:04:10|829.2|829.1|829.4|829.1|829.4|829.1|829.2|829.1|470
1631113460000|2021-09-08 15:04:20|829.3||829.3||829.3||829.3||0
1631113470000|2021-09-08 15:04:30|829.2|829|829.2|829|829.3|829.1|829.1|829|2695
1631113480000|2021-09-08 15:04:40|829.1||829.1||829.1||829.1||0
1631113500000|2021-09-08 15:05:00|||||||||280
1631113510000|2021-09-08 15:05:10|829.2|829.1|829.1|829|829.2|829.1|829.1|829|254
1631113520000|2021-09-08 15:05:20|829|828.9|827.6|827.3|829.1|829|827.6|827.1|14433
1631113530000|2021-09-08 15:05:30|827.8|827.4|827.4|827|828|827.7|827.2|827|1817
1631113540000|2021-09-08 15:05:40|827.3|827.1|827|826.8|827.4|827.1|827|826.8|3348
1631113550000|2021-09-08 15:05:50|827.1|826.9|827.2|826.8|827.2|826.9|827|826.8|2460
1631113560000|2021-09-08 15:06:00|827||827||827||826.9||0
1631113570000|2021-09-08 15:06:10|826.9|826.6|826.4|826.1|827|826.6|826.3|826.1|4975
1631113580000|2021-09-08 15:06:20|826.3|826|826.4|826|826.5|826.2|826.2|826|6807
1631113590000|2021-09-08 15:06:30|826.3||826.2||826.3||826.2||173
1631113600000|2021-09-08 15:06:40|826.1|825.7|825.7|825.2|826.1|825.7|825.7|825.1|3938
1631113610000|2021-09-08 15:06:50|825.6|825.3|825.7|825.4|826.1|825.6|825.6|825.3|5745
1631113620000|2021-09-08 15:07:00|825.6|825.2|825.7|825.6|826.2|826.1|825.5|825|17516
1631113630000|2021-09-08 15:07:10|825.8|825.4|825.8|825.4|825.8|825.5|825.8|825.4|998
1631113650000|2021-09-08 15:07:30|825.7||825.7||825.7||825.7||0
1631113670000|2021-09-08 15:07:50|825.6|825.1|825.7|825.4|825.7|825.5|825.4|825.1|2427
1631113680000|2021-09-08 15:08:00|825.8|825.5|826.6|826.3|826.8|826.3|825.8|825.5|5384
1631113690000|2021-09-08 15:08:10|826.8|826.4|827|826.4|827.3|826.8|826.8|826.4|603
1631113700000|2021-09-08 15:08:20|826.9|826.3|826.5|826.1|826.9|826.3|826.3|826|348
1631113710000|2021-09-08 15:08:30|826.6||826.7||826.7||826.6||0
1631113730000|2021-09-08 15:08:50|826.6|826.2|826.4|826.2|826.6|826.4|826.4|826.2|997
1631113740000|2021-09-08 15:09:00|826.3|826.1|826.3|826|826.4|826.1|826.1|826|1951
1631113770000|2021-09-08 15:09:30|826.2|825.8|825.4|825.2|826.2|825.8|825.4|825.1|10000
1631113780000|2021-09-08 15:09:40|825.3||825.4||825.4||825.3||0
1631113790000|2021-09-08 15:09:50|825.3|825.1|825.4|825|825.4|825.1|825.1|824.7|13381
1631113800000|2021-09-08 15:10:00|825.3|825.1|825.3|825|825.3|825.1|825.3|825|0
1631113810000|2021-09-08 15:10:10|825.2|824.8|824.6|824.4|825.2|825|824.2|824|8757
1631113820000|2021-09-08 15:10:20|824.7|824.5|825.1|824.7|825.1|824.8|824.5|824.4|4364
1631113830000|2021-09-08 15:10:30|825|824.5|824.5|824.1|825|824.7|824.5|824.1|1725
1631113840000|2021-09-08 15:10:40|824.4|824|824.4|824.1|824.4|824.2|824.2|824|1577
1631113850000|2021-09-08 15:10:50|824.3|824.2|824.9|824.3|824.9|824.4|824.3|824.2|772
1631113860000|2021-09-08 15:11:00|824.8|824.2|824.6|824.1|824.8|824.2|824.6|824.1|0
1631113870000|2021-09-08 15:11:10|824.5|824|824.5|824.1|824.5|824.1|824.1|824|1371
1631113880000|2021-09-08 15:11:20|824.4|824|824.4|824|824.4|824|824.4|824|0
1631113890000|2021-09-08 15:11:30|824.5|824.1|824.6|824.1|824.6|824.3|824.5|824.1|2107
1631113900000|2021-09-08 15:11:40|824.5||824.5||824.5||824.5||0
1631113950000|2021-09-08 15:12:30|824.4|824|823.3|823.2|824.4|824|823.3|823.2|9304
1631113960000|2021-09-08 15:12:40|823.2|823|823.1|822.7|823.2|823|822.7|822.5|4716
1631113970000|2021-09-08 15:12:50|823|822.6|822.4|821.8|823|822.6|822.4|821.7|1931
1631113980000|2021-09-08 15:13:00|822.3|821.7|822.4|822.1|822.5|822.4|822.1|821.5|13937
1631114000000|2021-09-08 15:13:20|822.5|822.2|823|822.7|823|822.8|822.5|822.2|5147
1631114010000|2021-09-08 15:13:30|823.1|822.8|823.6|823.4|823.9|823.4|823.1|822.8|1871
1631114020000|2021-09-08 15:13:40|823.5|823.3|822.9|822.7|823.5|823.3|822.9|822.7|2211
1631114030000|2021-09-08 15:13:50|823|822.8|823.3|823.1|823.4|823.1|823|822.8|2438
1631114040000|2021-09-08 15:14:00|823.4|823|824.4|824|824.6|824.1|823.4|823|5985
1631114050000|2021-09-08 15:14:10|824.3|823.9|824.2|823.8|824.3|823.9|824.2|823.8|819
1631114060000|2021-09-08 15:14:20|824.4|823.9|824.7|824.3|824.8|824.3|824.4|823.9|0
1631114070000|2021-09-08 15:14:30|824.9|824.4|824.7|824.6|825|824.6|824.7|824.4|126
1631114080000|2021-09-08 15:14:40|824.6|824.4|823.7|823.3|824.6|824.4|823.6|823.1|1642
1631114100000|2021-09-08 15:15:00|823.6|823.2|824|823.7|824|823.8|823.6|823.2|3539
1631114110000|2021-09-08 15:15:10|824.2|823.8|824.2|823.9|824.6|823.9|824.2|823.8|281
1631114120000|2021-09-08 15:15:20|824.1|823.8|824.1|823.7|824.1|823.8|823.8|823.6|4563
1631114130000|2021-09-08 15:15:30|824.2|823.8|824|823.3|824.2|824|823.9|823.3|964
1631114140000|2021-09-08 15:15:40|823.9|823.2|823.5|823.2|823.9|823.2|823.3|822.8|318
1631114150000|2021-09-08 15:15:50|823.4|823.1|823.5|823.2|823.5|823.2|823.4|823.1|0
1631114160000|2021-09-08 15:16:00|823.4|823.1|823.4|823|823.5|823.3|823.1|823|1824
1631114170000|2021-09-08 15:16:10|823.3|822.9|823|822.5|823.3|822.9|823|822.2|239
1631114190000|2021-09-08 15:16:30|823.1|823|823|822.6|823.1|823|822.8|822.3|7487
1631114200000|2021-09-08 15:16:40|822.8|822.3|823.8|823.3|823.8|823.3|822.7|822.3|4502
1631114210000|2021-09-08 15:16:50|823.7|823.2|823.7|823|823.7|823.2|823.7|823|41
1631114220000|2021-09-08 15:17:00|823.4||823.4||823.4||823.4||0
1631114230000|2021-09-08 15:17:10|823.3||823.4||823.4||823.1||4426
1631114240000|2021-09-08 15:17:20|823.5|823.1|823.6|823.1|823.6|823.4|823.5|823.1|1862
1631114250000|2021-09-08 15:17:30|823.5||823.6||823.6||823.5||0
1631114270000|2021-09-08 15:17:50|823.5|823.2|824.1|823.7|824.1|823.7|823.5|823.2|1859
1631114280000|2021-09-08 15:18:00|824|823.8|824|823.7|824.1|823.8|823.9|823.7|0
1631114290000|2021-09-08 15:18:10|824.1|824|824|823.8|824.1|824|824|823.7|605
1631114300000|2021-09-08 15:18:20|824.1|823.9|823.8|823.6|824.1|823.9|823.7|823.6|1480
1631114310000|2021-09-08 15:18:30|823.7|823.3|823.5|823.1|823.7|823.3|823.5|823|505
1631114320000|2021-09-08 15:18:40|823.4||823.4||823.4||823.4||0
1631114330000|2021-09-08 15:18:50|823.3|823|823.2|823|823.3|823|823.2|823|1
1631114340000|2021-09-08 15:19:00|823.1|822.9|822.9|822.6|823.1|822.9|822.7|821.9|5594
1631114350000|2021-09-08 15:19:10|822.8||822.8||822.8||822.8||0
1631114360000|2021-09-08 15:19:20|822.7|822.4|822.8|822.4|822.8|822.4|822.3|821.7|5405
1631114370000|2021-09-08 15:19:30|822.7||822.7||822.7||822.7||0
1631114390000|2021-09-08 15:19:50|822.8|822.5|822.8|822.6|822.8|822.6|822.8|822.4|977
1631114400000|2021-09-08 15:20:00|822.7|822.4|822.3|821.8|822.7|822.6|822.2|821.7|1885
1631114410000|2021-09-08 15:20:10|822.2|821.7|822.2|821.7|822.2|821.7|822.1|821.6|0
1631114420000|2021-09-08 15:20:20|822.4|821.8|822.3|822.1|822.5|822.1|822.2|821.7|3230
1631114430000|2021-09-08 15:20:30|822.2|821.8|822.3|821.9|822.5|822.3|822.2|821.7|815
1631114440000|2021-09-08 15:20:40||821.8||821.8||821.8||821.8|0
1631114460000|2021-09-08 15:21:00|822.4|822|822.7|822.4|823.1|822.8|822.3|822|12655
1631114470000|2021-09-08 15:21:10|822.6|822.3|822.5|822.2|822.6|822.3|822.5|822.1|135
1631114480000|2021-09-08 15:21:20|822.6|822.3|822.6|822.2|822.7|822.6|822.5|822.2|1780
1631114490000|2021-09-08 15:21:30|822.5||822.5||822.5||822.5||0
1631114500000|2021-09-08 15:21:40|822.4|822.1|822.4|822.3|822.5|822.3|822.2|822|1612
1631114510000|2021-09-08 15:21:50||822.1||822||822.3||822|871
1631114530000|2021-09-08 15:22:10|822.3|821.8|822.1|821.6|822.3|821.8|822|821.5|10100
1631114540000|2021-09-08 15:22:20|822.2|822.1|822.2|822.1|822.4|822.1|822.2|822.1|2812
1631114550000|2021-09-08 15:22:30|822.3|822.2|822.4|822.1|822.4|822.2|822.3|822.1|443
1631114560000|2021-09-08 15:22:40|822.3||822.4||822.4||822.3||305
1631114570000|2021-09-08 15:22:50|822.3|821.9|822.2|821.8|822.4|821.9|822|821.6|4276
1631114580000|2021-09-08 15:23:00|822.1|821.7|821.9|821.4|822.1|821.7|821.8|821.4|480
1631114600000|2021-09-08 15:23:20|||||||||84
1631114610000|2021-09-08 15:23:30|||||||||126
1631114620000|2021-09-08 15:23:40|821.8|821.2|821.7|821.4|821.9|821.7|821.6|821.1|5921
1631114630000|2021-09-08 15:23:50|821.8|821.5|822.2|821.9|822.4|822.1|821.8|821.5|5958
1631114640000|2021-09-08 15:24:00|822.1|821.8|822.5|822.2|822.6|822.3|822|821.8|730
1631114650000|2021-09-08 15:24:10||822.4||822.4||822.4||822.4|0
1631114660000|2021-09-08 15:24:20|822.4|822.2|822.5|822.2|822.5|822.3|822.4|822.2|1648
1631114670000|2021-09-08 15:24:30|822.3|822|822.2|821.8|822.3|822.2|822.2|821.8|2151
1631114680000|2021-09-08 15:24:40|822.1|821.9|822.2|821.9|822.2|821.9|822.1|821.9|110
1631114690000|2021-09-08 15:24:50||821.8||821.9||821.9||821.8|48
1631114700000|2021-09-08 15:25:00|822.3|822|822.6|822.3|822.6|822.3|822.3|822|7302
1631114710000|2021-09-08 15:25:10|822.5|822.2|822.4|822|822.5|822.3|822.3|821.9|179
1631114720000|2021-09-08 15:25:20|822.5|822.4|822.5|822.2|822.5|822.4|822.3|822|896
1631114730000|2021-09-08 15:25:30|822.4|822.1|822.6|822.3|822.9|822.4|822.4|822|717
1631114760000|2021-09-08 15:26:00|822.5|822.2|822.5|822.3|822.6|822.3|822.5|822.1|553
1631114770000|2021-09-08 15:26:10||822.2||822.2||822.3||822.2|904
1631114780000|2021-09-08 15:26:20||822.3||822.3||822.3||822.3|0
1631114790000|2021-09-08 15:26:30|822.4|822.1|822.5|822.2|822.5|822.3|822.3|822.1|1515
1631114800000|2021-09-08 15:26:40|||||||||166
1631114810000|2021-09-08 15:26:50|822.6|822.3|822.6|822.3|822.6|822.4|822.5|822.1|3263
1631114820000|2021-09-08 15:27:00|822.7|822.4|822.7|822.4|822.7|822.6|822.7|822.4|1125
1631114830000|2021-09-08 15:27:10|822.6|822.2|822.6|822.4|822.6|822.4|822.5|822.2|246
1631114840000|2021-09-08 15:27:20|822.5|822.2|822.5|822.3|822.7|822.3|822.2|822|2370
1631114850000|2021-09-08 15:27:30|822.4||822.6||822.6||822.4||304
1631114860000|2021-09-08 15:27:40|822.7||822.5||822.8||822.5||15
1631114870000|2021-09-08 15:27:50|822.6|822.2|822.5|822|822.7|822.2|822.4|822|326
1631114880000|2021-09-08 15:28:00|822.4|822.1|822.5|822|822.5|822.1|822.4|822|215
1631114890000|2021-09-08 15:28:10||822.1||822.1||822.1||822.1|149
1631114900000|2021-09-08 15:28:20|822.3|822|822.8|822.6|823|822.7|822.2|822|2455
1631114910000|2021-09-08 15:28:30||822.7||822.7||822.7||822.6|557
1631114920000|2021-09-08 15:28:40|823.1|822.8|823.5|822.9|823.6|822.9|823.1|822.8|291
1631114930000|2021-09-08 15:28:50|823.4|823|823.3|822.9|823.4|823|823.2|822.9|2152
1631114940000|2021-09-08 15:29:00|||||||||19
1631114950000|2021-09-08 15:29:10|823.1|822.8|823|822.6|823.1|822.8|823|822.6|493
1631114960000|2021-09-08 15:29:20|822.9|822.5|823.1|822.7|823.2|822.7|822.6|822.2|1263
1631114970000|2021-09-08 15:29:30|823.2|822.9|823.3|823|823.3|823|823.2|822.9|0
1631114990000|2021-09-08 15:29:50||822.9||822.9||822.9||822.9|7
1631170810000|2021-09-09 07:00:10|822.9|821.2|822.9|821.2|822.9|821.2|822.9|821.2|0
1631170830000|2021-09-09 07:00:30|822.7|821|822.2|821|822.7|821.1|822.2|821|0
1631170840000|2021-09-09 07:00:40|822.3||822.2||822.3||822.2||0
1631170860000|2021-09-09 07:01:00|822|821.1|822|821|822.2|821.2|822|821|0
1631170870000|2021-09-09 07:01:10|821.8|821.1|821.7|821|822|821.1|821.7|821|0
1631170880000|2021-09-09 07:01:20|821.5|821.1|816.6|815.3|822.2|821.1|816.6|815.3|0
1631170890000|2021-09-09 07:01:30|817.8|815.4|817.3|816|818|816|816.6|815.3|0
1631170900000|2021-09-09 07:01:40|815.3|815.4|815.1|814|817.2|815.4|815.1|813|0
1631170920000|2021-09-09 07:02:00|815|813.3|814.4|813|815|813.3|814.4|813|0
1631170930000|2021-09-09 07:02:10|814.2||814.4||814.4||814||0
1631170940000|2021-09-09 07:02:20|814.2||813.9||814.4||813.9||0
1631170950000|2021-09-09 07:02:30|813.8|812.6|811.6|810.1|814.4|812.6|811.6|810|0
1631170960000|2021-09-09 07:02:40|811.5|810|811.9|810.3|811.9|810.3|811.3|810|0
1631170980000|2021-09-09 07:03:00|811.8|810.1|809.6|808.4|811.9|810.3|808.9|808.3|0
1631170990000|2021-09-09 07:03:10|810.7|808.5|810.2|808.4|810.7|808.7|810.2|808.2|0
1631171000000|2021-09-09 07:03:20|810.7|810|812.1|810.4|813.3|810.4|810.7|810|0
1631171010000|2021-09-09 07:03:30|811.9|810.2|811|809|811.9|810.2|811|809|0
1631171030000|2021-09-09 07:03:50|811.9|811|812|811|812.1|812|811.7|811|0
1631171040000|2021-09-09 07:04:00|811.8|810.3|810.4|809|812|810.4|810.4|809|0
1631171050000|2021-09-09 07:04:10|810.3|808.4|810.1|808.4|810.3|808.4|810.1|808.2|0
1631171060000|2021-09-09 07:04:20|810|808.2|809.8|808.3|810|808.3|809.8|808.2|0
1631171070000|2021-09-09 07:04:30|810.6|809.8|811.7|808.6|811.8|809.8|810.2|808.4|0
1631171080000|2021-09-09 07:04:40||809||809.2||809.2||809|0
1631171090000|2021-09-09 07:04:50|811.6|809.3|810.6|809.1|811.7|809.3|810.5|808.4|0
1631171100000|2021-09-09 07:05:00|810.5|809|809.8|808.2|810.6|809.1|809.8|808.2|0
1631171110000|2021-09-09 07:05:10|810.5|808.3|809.1|808.1|810.5|808.3|808.2|808|0
1631171120000|2021-09-09 07:05:20|809.8|808|808.7|807.4|810.2|809.7|808.7|807.4|0
1631171130000|2021-09-09 07:05:30|808.5|809|808.8|807.8|809.5|809|808.3|807.4|0
1631171140000|2021-09-09 07:05:40|808.7|807.7|807.9|806.4|808.7|807.8|807|806.2|0
1631171150000|2021-09-09 07:05:50|808.7|808.3|808|806.9|810.1|808.5|808|806.8|0
1631171160000|2021-09-09 07:06:00|807.9|806.5|807.1|806|807.9|806.5|807.1|806|0
1631171170000|2021-09-09 07:06:10|807|805.6|807|806|807|806|806.1|805|0
1631171180000|2021-09-09 07:06:20|806.9|805.9|806.6|805.5|806.9|805.9|806.6|805.5|0
1631171190000|2021-09-09 07:06:30|806.5|806|806.5|805.5|806.5|806|806.5|805.5|0
1631171210000|2021-09-09 07:06:50|806.6|805.7|806.6|805.8|807.1|806.3|806.6|805.7|0
1631171220000|2021-09-09 07:07:00|806.8|806.4|806.8|806.2|806.9|806.4|806.8|805.8|0
1631171230000|2021-09-09 07:07:10|806.7|806.1|806.7|806|806.7|806.1|806.7|806|0
1631171240000|2021-09-09 07:07:20|806.9|805.8|807.3|806.7|808.4|807|806.6|805.8|0
1631171250000|2021-09-09 07:07:30|807.4|807.7|808.4|808|808.4|808.2|807.4|806.7|0
1631171260000|2021-09-09 07:07:40|808.7|808.1|808.7|808.4|808.7|808.6|808.7|808.1|0
1631171270000|2021-09-09 07:07:50|809.1|808.5|810.6|809.6|812.1|811.7|809.1|808.5|0
1631171280000|2021-09-09 07:08:00|810.5|809.4|810.6|809.7|810.6|809.8|809.7|808.5|0
1631171290000|2021-09-09 07:08:10|810.5|809.6|809.2|808.2|810.5|809.6|809.2|808.2|0
1631171300000|2021-09-09 07:08:20|809.1|808.1|809.4|808.6|809.5|809|808.7|807.5|0
1631171310000|2021-09-09 07:08:30|809.3|808.4|808.4|807.5|809.3|808.4|808.4|807.5|0
1631171320000|2021-09-09 07:08:40|808.3|807.2|808.2|807.2|808.3|807.2|808|807.1|0
1631171330000|2021-09-09 07:08:50|808.1||808.1||808.1||808.1||0
1631171340000|2021-09-09 07:09:00|808|807.1|806.7|806|808|807.1|806.6|805.8|0
1631171350000|2021-09-09 07:09:10|806.6|805.8|806.4|805.6|807|806.3|806.4|805.6|0
1631171360000|2021-09-09 07:09:20|806.3|805.2|806.8|805.7|806.8|805.7|806.2|805.1|0
1631171370000|2021-09-09 07:09:30|806.7|805.6|806.6|805.6|806.7|805.6|806.6|805.6|0
1631171380000|2021-09-09 07:09:40|806.5|806|806.5|805.7|806.5|806|806.2|805.6|0
1631171390000|2021-09-09 07:09:50|806.6||806.7||806.7||806.6||0
1631171400000|2021-09-09 07:10:00|806.6|805.6|806.2|805.7|807.1|805.7|806.2|805.3|0
1631171410000|2021-09-09 07:10:10|806.1|805.6|805.5|804.7|806.1|805.6|805.3|804.2|0
1631171420000|2021-09-09 07:10:20|805.4|804.4|805.6|804.7|805.7|804.7|805.2|804.4|0
1631171430000|2021-09-09 07:10:30|805.5|804.6|805.3|804.4|805.5|804.6|805.3|804.4|0
1631171440000|2021-09-09 07:10:40|805.5|805|805.5|804.5|805.6|805.3|805.4|804.4|0
1631171450000|2021-09-09 07:10:50|805.6|804.6|805.5|804.8|805.6|804.8|805.5|804.6|0
1631171460000|2021-09-09 07:11:00|805.6|804.6|805.2|804.9|805.6|804.9|805.2|804.4|0
1631171470000|2021-09-09 07:11:10|805.1|804.4|804.7|804|805.1|804.4|804.7|804|0
1631171480000|2021-09-09 07:11:20|804.9|804.1|805.4|804.5|805.6|805|804.7|804.1|0
1631171490000|2021-09-09 07:11:30|805.3|804.4|806.9|805.5|806.9|805.5|805.3|804.4|0
1631171500000|2021-09-09 07:11:40|806.8|805.3|806.5|805.3|806.8|805.3|806.5|805.3|0
1631171510000|2021-09-09 07:11:50|806.4|805.4|806.4|805.4|806.4|805.4|806.3|805.4|0
1631171520000|2021-09-09 07:12:00|806.3|805.3|805.6|804.9|806.3|805.3|805.5|804.8|0
1631171530000|2021-09-09 07:12:10|805.5|804.8|805.4|804.4|805.5|804.8|805|804.3|0
1631171540000|2021-09-09 07:12:20|805.6|805|805.8|805.2|805.9|805.3|805.6|805|0
1631171550000|2021-09-09 07:12:30|805.7|805.1|806|805.4|806.2|805.9|805.7|805|0
1631171560000|2021-09-09 07:12:40|806.2|805.9|807.7|806.9|807.7|806.9|806.2|805.9|0
1631171570000|2021-09-09 07:12:50|807.6|807.1|808|807.7|808|807.7|807.6|806.8|0
1631171580000|2021-09-09 07:13:00|807.9|807.3|807.7|806.9|807.9|807.4|807.7|806.9|0
1631171590000|2021-09-09 07:13:10|807.5|807.1|807.2|806.4|807.5|807.1|807.2|806.4|0
1631171600000|2021-09-09 07:13:20|807.1|806.1|807|806.6|807.1|806.6|806.7|805.9|0
1631171610000|2021-09-09 07:13:30|806.9|806.3|805.8|805.1|806.9|806.3|805.8|805.1|0
1631171620000|2021-09-09 07:13:40|805.9|805.2|805.9|805.3|805.9|805.6|805.8|805.2|0
1631171630000|2021-09-09 07:13:50|806|805.4|806.5|805.9|806.5|805.9|805.9|805.4|0
1631171640000|2021-09-09 07:14:00|806.4|806|805.8|804.9|806.4|806.1|804.9|804.5|0
1631171650000|2021-09-09 07:14:10|805.7|805|805.7|805|806.3|805.2|805.5|804.4|0
1631171660000|2021-09-09 07:14:20|805.9|805.1|805.8|805.1|805.9|805.1|805|804.5|0
1631171670000|2021-09-09 07:14:30|805.9|805|806.4|805.8|806.5|806.3|805.9|805|0
1631171680000|2021-09-09 07:14:40|806.6|806.3|806.3|805.5|806.7|806.3|806.3|805.5|0
1631171690000|2021-09-09 07:14:50|806.2|805.3|806.1|805.3|806.2|805.3|806.1|805.3|0
1631171700000|2021-09-09 07:15:00|806|805.2|805.8|805|806|805.2|805.8|805|0
1631171740000|2021-09-09 07:15:40|805.7|805.6|804.7|804.2|806.1|805.6|804.7|804.2|0
1631171750000|2021-09-09 07:15:50|804.6|804.1|805.7|804.9|805.7|804.9|804.5|804.1|0
1631171760000|2021-09-09 07:16:00|805.9|805|806.1|805.3|806.1|805.4|805.6|805|0
1631171770000|2021-09-09 07:16:10|806|805.2|805.6|804.9|806|805.2|805.6|804.9|0
1631171780000|2021-09-09 07:16:20|805.8|805|805.9|805.3|806|805.3|805.8|805|0
1631171790000|2021-09-09 07:16:30|805.8|805|805.8|805.1|805.8|805.1|805.8|805|0
1631171800000|2021-09-09 07:16:40|805.9|805.2|805.8|805|805.9|805.5|805.5|805|0
1631171810000|2021-09-09 07:16:50|805.7|805.1|805.8|805|805.8|805.1|805.7|805|0
1631171820000|2021-09-09 07:17:00|805.7||805.7||805.7||805.7||0
1631171830000|2021-09-09 07:17:10|805.8|805.4|805.8|805.1|805.8|805.4|805.2|805|0
1631171840000|2021-09-09 07:17:20|805.7|804.5|805.2|804.5|805.7|804.9|805.1|804.5|0
1631171850000|2021-09-09 07:17:30|805.1|805|805.2|804.6|805.2|805|805.1|804.5|0
1631171860000|2021-09-09 07:17:40|805.3|804.7|805.3|804.8|805.3|804.8|805.2|804.7|0
1631171870000|2021-09-09 07:17:50|805.4|805|805.4|805.1|805.4|805.1|805.4|805|0
1631171880000|2021-09-09 07:18:00|805.6|805.3|806|805.3|806|805.3|805.6|805.3|0
1631171890000|2021-09-09 07:18:10|806.2|805.4|806.1|805.5|806.7|805.7|806.1|805.4|0
1631171900000|2021-09-09 07:18:20|806.2|805.6|806.7|805.8|806.7|805.8|806.2|805.6|0
1631171920000|2021-09-09 07:18:40|806.8|805.9|807.9|807.2|808|807.2|806.8|805.9|0
1631171930000|2021-09-09 07:18:50|807.8|806.9|807.3|807.2|807.8|807.2|807.3|806.6|0
1631171940000|2021-09-09 07:19:00|807.2|806.6|806.4|805.9|807.2|807|806.3|805.6|0
1631171950000|2021-09-09 07:19:10|806.3|805.7|806.2|805.3|806.3|805.7|805.9|805.1|0
1631171960000|2021-09-09 07:19:20|806.1|805.2|805.5|804.9|806.1|805.2|805.4|804.8|0
1631171970000|2021-09-09 07:19:30|805.4|804.8|805.2|804.5|805.4|804.8|805.2|804.5|0
1631171990000|2021-09-09 07:19:50|805.1|805|805.1|804.5|805.1|805|805.1|804.5|0
1631172000000|2021-09-09 07:20:00|805|804.4|803.9|803.8|805|804.4|803.9|803.3|0
1631172010000|2021-09-09 07:20:10|804.1|803.9|804.5|803.8|804.8|804.6|804.1|803.3|0
1631172020000|2021-09-09 07:20:20|804.4|803.6|803.9|803.4|804.4|803.6|803.9|803|0
1631172030000|2021-09-09 07:20:30|803.8|803|803.5|802.6|803.8|803|803.5|802.5|0
1631172040000|2021-09-09 07:20:40|803.4|802.5|803.2|802.5|803.4|802.5|803.2|802.5|0
1631172050000|2021-09-09 07:20:50|803.3|802.6|803.6|803.2|804.1|803.2|803.3|802.6|0
1631172060000|2021-09-09 07:21:00|803.5|802.9|803.5|802.8|803.5|802.9|803.4|802.8|0
1631172070000|2021-09-09 07:21:10|803.7|802.9|803.5|802.9|803.8|803.4|803.5|802.9|0
1631172080000|2021-09-09 07:21:20||803||803.2||803.2||803|0
1631172090000|2021-09-09 07:21:30|803.4|803|803|802.5|803.4|803|803|802.5|0
1631172120000|2021-09-09 07:22:00|802.8|802.4|803|802.3|803.4|803.1|802.6|802|0
1631172130000|2021-09-09 07:22:10|802.9||802.9||802.9||802.9||0
1631172140000|2021-09-09 07:22:20|803|802.4|803.3|802.7|803.4|802.7|803|802.4|0
1631172150000|2021-09-09 07:22:30|803.2|802.6|802.9|802.3|803.2|802.7|802.9|802.3|0
1631172160000|2021-09-09 07:22:40|802.7|802.4|803.3|802.7|803.5|802.9|802.7|802.3|0
1631172170000|2021-09-09 07:22:50|803.2|803|803.3|803.2|803.3|803.2|803.2|802.6|0
1631172180000|2021-09-09 07:23:00|803.9|803.3|803.9|803.3|804.1|803.4|803.8|803.3|0
1631172190000|2021-09-09 07:23:10|803.7|803.9|804.4|803.7|804.4|803.9|803.7|803.3|0
1631172200000|2021-09-09 07:23:20|804.2|803.4|804.1|803.7|804.8|804.4|804|803.3|0
1631172210000|2021-09-09 07:23:30|804|803.5|804.7|804.2|804.8|804.2|803.7|803.3|0
1631172220000|2021-09-09 07:23:40|804.8|804.7|804.7|804.3|805.4|804.7|804.7|804.2|0
1631172230000|2021-09-09 07:23:50|804.8|804.7|804.9|804.7|805.2|804.7|804.8|804.7|0
1631172240000|2021-09-09 07:24:00|805.2|805|805.6|805|807.1|805.6|805.2|804.9|0
1631172250000|2021-09-09 07:24:10|805.5|804.4|805|804.9|805.5|804.9|805|804.2|0
1631172260000|2021-09-09 07:24:20|804.9|804.4|805.1|804.4|805.1|804.5|804.9|804.4|0
1631172270000|2021-09-09 07:24:30|804.9|804.2|804.8|804.2|805.2|805.1|804.4|804.2|0
1631172280000|2021-09-09 07:24:40|804.7|803.7|804.6|804|804.7|804.1|804.5|803.7|0
1631172290000|2021-09-09 07:24:50|804.7|804.1|804.7|804.4|804.7|804.4|804.7|804.1|0
1631172300000|2021-09-09 07:25:00|804.6|804.1|804.2|803.5|804.6|804.1|804.2|803.5|0
1631172310000|2021-09-09 07:25:10|804.1||804.1||804.1||804.1||0
1631172320000|2021-09-09 07:25:20|804|803.4|803.7|803|804|803.4|803.7|803|0
1631172330000|2021-09-09 07:25:30|803.6||803.5||803.6||803.5||0
1631172340000|2021-09-09 07:25:40|803.6|803.1|803.5|803.1|803.8|803.4|803.4|803.1|0
1631172350000|2021-09-09 07:25:50|803.8|803.2|804.3|803.9|804.6|803.9|803.7|803.2|0
1631172370000|2021-09-09 07:26:10|804.5|804|805|804.3|805|804.3|804.3|804|0
1631172380000|2021-09-09 07:26:20|804.9|804.2|804.6|803.9|804.9|804.2|804.6|803.9|0
1631172390000|2021-09-09 07:26:30|804.5|803.7|804.5|803.8|804.5|803.8|803.9|803.4|0
1631172400000|2021-09-09 07:26:40|804.4|803.7|804.2|803.6|804.4|803.7|804.2|803.6|0
1631172410000|2021-09-09 07:26:50|804.1|803.4|803.9|803.4|804.1|803.4|803.7|803.4|0
1631172420000|2021-09-09 07:27:00||803.5||803.5||803.5||803.5|0
1631172440000|2021-09-09 07:27:20|803.8|803.4|803.6|803|803.8|803.4|803.5|803|0
1631172450000|2021-09-09 07:27:30|803.7|803.4|804.4|803.7|804.6|804.3|803.7|803.4|0
1631172460000|2021-09-09 07:27:40|804.3|803.8|804.8|804|804.8|804|804.3|803.8|0
1631172470000|2021-09-09 07:27:50|804.9|804.1|805.3|804.8|805.3|804.8|804.9|804.1|0
1631172480000|2021-09-09 07:28:00|805.5|804.9|805.5|805|806.5|805.1|805.4|804.8|0
1631172500000|2021-09-09 07:28:20|805.4|804.8|804.8|804.2|805.4|805|804.8|804.1|0
1631172520000|2021-09-09 07:28:40|805|804.3|804.5|804.1|805.2|804.7|804.5|804.1|0
1631172530000|2021-09-09 07:28:50|804.6|804.3|805.9|805.3|806.1|805.3|804.6|804.3|0
1631172540000|2021-09-09 07:29:00|806.1|805.4|806.2|805.5|806.6|805.5|806.1|805.4|0
1631172550000|2021-09-09 07:29:10|806.3||806.2||806.4||806.2||0
1631172560000|2021-09-09 07:29:20|806.3|805.6|806.8|806.2|806.8|806.2|806.3|805.6|0
1631172570000|2021-09-09 07:29:30|807.5|806.3|807.3|806.5|807.5|806.5|807.3|806.3|0
1631172580000|2021-09-09 07:29:40|807.2|806.6|807.2|806.6|807.2|806.7|807.2|806.6|0
1631172590000|2021-09-09 07:29:50|807.3|806.7|806.6|805.8|807.3|806.7|806.2|805.7|0
1631172600000|2021-09-09 07:30:00|806.5|805.7|806.3|805.7|806.5|805.7|806.3|805.5|0
1631172610000|2021-09-09 07:30:10|806.2|805.5|806.2|805.5|806.2|805.5|806.2|805.5|0
1631172620000|2021-09-09 07:30:20|806.5|805.6|806.4|805.8|806.5|805.8|806.2|805.6|0
1631172630000|2021-09-09 07:30:30|806.3|805.7|805.9|805.4|806.3|806.2|805.9|805.3|0
1631172640000|2021-09-09 07:30:40|805.8|805.3|806.4|805.6|806.6|806.2|805.8|805.2|0
1631172650000|2021-09-09 07:30:50|806.5||806.5||806.6||806.4||0
1631172670000|2021-09-09 07:31:10|806.4||806||806.4||806||0
1631172690000|2021-09-09 07:31:30|805.9|805.5|805.7|805.2|805.9|805.5|805.7|805.2|0
1631172700000|2021-09-09 07:31:40|805.6|805|805.4|805|805.6|805|805.4|805|0
1631172710000|2021-09-09 07:31:50|805.5|805.4|805.5|805|805.5|805.4|805.5|805|0
1631172720000|2021-09-09 07:32:00|805.6|805.5|805.6|805|805.7|805.5|805.6|805|0
1631172730000|2021-09-09 07:32:10|805.4||805.4||805.6||805.4||0
1631172740000|2021-09-09 07:32:20|805.6|805.1|805.9|805.4|805.9|805.5|805.4|805.1|0
1631172760000|2021-09-09 07:32:40||805.3||805.2||805.3||805.2|0
1631172770000|2021-09-09 07:32:50||805.3||805.3||805.3||805.3|0
1631172780000|2021-09-09 07:33:00|805.8|805.2|805.8|805.3|805.9|805.3|805.8|805.2|0
1631172790000|2021-09-09 07:33:10||805.2||805.3||805.3||805.2|0
1631172800000|2021-09-09 07:33:20||805.2||805.1||805.2||805.1|0
1631172820000|2021-09-09 07:33:40|805.7|805.2|805.7|805.2|805.7|805.2|805.7|805.2|0
1631172850000|2021-09-09 07:34:10|805.2|805.1|805.2|804.9|805.2|805.1|805|804.9|0
1631172860000|2021-09-09 07:34:20|805.1|804.6|804.3|804|805.2|804.6|804.3|804|0
1631172890000|2021-09-09 07:34:50|804.2|803.8|804|803.7|804.3|803.8|804|803.7|0
1631172900000|2021-09-09 07:35:00|803.9|803.6|803.9|803.4|803.9|803.6|803.9|803.4|0
1631172930000|2021-09-09 07:35:30|803.7||803.7||803.9||803.7||0
1631172940000|2021-09-09 07:35:40|803.8|803.5|803.7|803.4|803.8|803.6|803.7|803.4|0
1631172960000|2021-09-09 07:36:00|803.8|803.5|803.9|803.5|803.9|803.6|803.7|803.5|0
1631172970000|2021-09-09 07:36:10||803.4||803.5||803.5||803.4|0
1631172980000|2021-09-09 07:36:20|803.8|803.7|803.8|803.7|803.8|803.7|803.8|803.7|0
1631172990000|2021-09-09 07:36:30|803.9||803.9||803.9||803.9||0
1631173000000|2021-09-09 07:36:40|803.6|803.5|803.8|803.4|803.9|803.7|803.6|803.4|0
1631173010000|2021-09-09 07:36:50|803.7|803.6|803.7|803.4|803.7|803.6|803.7|803.4|0
1631173020000|2021-09-09 07:37:00|803.6||803.6||803.6||803.5||0
1631173030000|2021-09-09 07:37:10|803.7|803.5|803.9|803.6|804.3|803.6|803.7|803.4|0
1631173040000|2021-09-09 07:37:20|804|803.7|804.3|803.9|804.3|803.9|804|803.6|0
1631173050000|2021-09-09 07:37:30||804||804||804||804|0
1631173060000|2021-09-09 07:37:40||804.1||804.1||804.1||804.1|0
1631173080000|2021-09-09 07:38:00|804.4|804.2|805|804.3|805.1|804.3|804.4|804.2|0
1631173100000|2021-09-09 07:38:20|805.1|805|805.1|805|805.2|805|805.1|805|0
1631173110000|2021-09-09 07:38:30|805.2|805.1|805.5|805|805.9|805.2|805.2|805|0
1631173120000|2021-09-09 07:38:40|805.6|805.5|805.8|805|806.2|805.5|805.6|804.8|0
1631173150000|2021-09-09 07:39:10|805.7|804.7|805.5|805|805.8|805|805|804.7|0
1631173160000|2021-09-09 07:39:20|805.7|805.1|805.8|805.2|805.8|805.2|805.7|805.1|0
1631173170000|2021-09-09 07:39:30|805.9|805.3|806.3|805.8|806.6|805.8|805.9|805.3|0
1631173180000|2021-09-09 07:39:40|806.2|805.6|806.1|805.6|806.2|805.6|806.1|805.6|0
1631173200000|2021-09-09 07:40:00||805.7||805.7||805.7||805.7|0
1631173210000|2021-09-09 07:40:10|806|805.6|806|805.7|806|805.7|806|805.6|0
1631173220000|2021-09-09 07:40:20|805.9|805.6|805.8|805.7|805.9|805.7|805.8|805.4|0
1631173230000|2021-09-09 07:40:30|805.7|805.4|805.2|804.6|805.7|805.4|805.1|804.4|0
1631173240000|2021-09-09 07:40:40|805.1|804.5|805|804.7|805.1|804.9|804.8|804.2|0
1631173250000|2021-09-09 07:40:50|804.9|804.5|804.9|804.4|804.9|804.5|804.9|804.2|0
1631173260000|2021-09-09 07:41:00|804.8|804.3|804.8|804.3|804.8|804.3|804.8|804.3|0
1631173270000|2021-09-09 07:41:10|804.7|804.5|804.7|804.3|804.7|804.5|804.7|804.3|0
1631173280000|2021-09-09 07:41:20|804.9|804.4|804.9|804.4|805.1|805|804.9|804.4|0
1631173290000|2021-09-09 07:41:30|804.8|805|805.1|804.5|805.5|805|804.8|804.4|0
1631173310000|2021-09-09 07:41:50|805.2|804.6|805.5|805.2|805.5|805.2|805.2|804.6|0
1631173320000|2021-09-09 07:42:00|805.6|805.3|806|805.3|806.2|805.9|805.5|805.2|0
1631173330000|2021-09-09 07:42:10|807.4|805.4|805.9|805.3|807.4|805.5|805.9|805.3|0
1631173350000|2021-09-09 07:42:30|805.8|805.2|805.7|805.2|805.8|805.2|805.7|805.2|0
1631173360000|2021-09-09 07:42:40|805.8|805.3|805.9|805.4|805.9|805.4|805.8|805.3|0
1631173370000|2021-09-09 07:42:50|806|805.5|806.3|805.9|806.3|805.9|805.8|805.5|0
1631173380000|2021-09-09 07:43:00||806||806||806||806|0
1631173390000|2021-09-09 07:43:10|806.2|805.9|806.2|805.9|806.2|805.9|806.2|805.9|0
1631173400000|2021-09-09 07:43:20|806.1|806|806.2|806|806.2|806|806.1|806|0
1631173420000|2021-09-09 07:43:40|806.3|806.2|806.5|806.2|807.1|806.4|806.3|806.2|0
1631173430000|2021-09-09 07:43:50|806.4|807|807|806.4|807.2|807|806.4|806.3|0
1631173440000|2021-09-09 07:44:00|807.2|807.1|807.2|807.1|808.2|807.3|807.2|807.1|0
1631173450000|2021-09-09 07:44:10|807.1|806.8|806.7|806.2|807.1|806.8|806.6|806.2|0
1631173460000|2021-09-09 07:44:20|806.6||806.6||806.6||806.6||0
1631173470000|2021-09-09 07:44:30|807.8|806.3|806.5|806.2|807.8|806.4|806.5|806.2|0
1631173500000|2021-09-09 07:45:00|806.4|806.3|805.9|805.4|806.4|806.3|805.9|805.4|0
1631173550000|2021-09-09 07:45:50|805.8|805.3|805.6|805|805.8|805.3|805.6|805|0
1631173560000|2021-09-09 07:46:00|805.8|805.1|805.8|805.3|805.8|805.3|805.6|805.1|0
1631173570000|2021-09-09 07:46:10|805.9|805.4|806.1|805.8|806.3|805.8|805.8|805.4|0
1631173580000|2021-09-09 07:46:20|806.3|805.9|806.5|806.1|806.5|806.3|806.3|805.9|0
1631173590000|2021-09-09 07:46:30||806.2||806.2||806.2||806.2|0
1631173600000|2021-09-09 07:46:40|806.4|806|807|806.3|807.3|806.3|806.4|805.9|0
1631173610000|2021-09-09 07:46:50|806.9|806.2|806.8|806.2|806.9|806.2|806.8|806.2|0
1631173660000|2021-09-09 07:47:40|806.5|806.1|806.3|805.7|806.5|806.1|806.3|805.7|0
1631173670000|2021-09-09 07:47:50|806.2|805.6|806.2|805.7|806.2|805.7|805.7|805.4|0
1631173680000|2021-09-09 07:48:00|806.1|805.5|805.8|805.2|806.1|805.5|805.8|805.2|0
1631173690000|2021-09-09 07:48:10|805.7|805.1|805.4|805.1|805.7|805.1|805.4|805|0
1631173700000|2021-09-09 07:48:20|805.5|805.2|805.7|805.2|806.1|805.7|805.5|805.2|0
1631173710000|2021-09-09 07:48:30|805.8|805.1|806.4|805.7|806.5|805.7|805.7|805.1|0
1631173720000|2021-09-09 07:48:40|806.5||806.5||806.8||806.5||0
1631173740000|2021-09-09 07:49:00|806.4|805.6|806|805.3|806.4|805.6|805.6|805|0
1631173750000|2021-09-09 07:49:10|805.8||805.8||805.8||805.8||0
1631173770000|2021-09-09 07:49:30|805.7|805.2|805.6|805|805.8|805.2|805.6|805|0
1631173780000|2021-09-09 07:49:40|805.5|804.8|804.9|804.4|805.5|804.8|804.9|804.4|0
1631173790000|2021-09-09 07:49:50|804.8|804.3|804.8|804.3|804.8|804.3|804.6|804|0
1631173800000|2021-09-09 07:50:00|804.7||804.6||804.7||804.6||0
1631173810000|2021-09-09 07:50:10|804.5|804.1|804.4|804|804.5|804.1|804.4|804|0
1631173820000|2021-09-09 07:50:20|804.3|803.8|803.9|803.5|804.4|804|803.9|803.5|0
1631173830000|2021-09-09 07:50:30|804|803.6|803.9|803.5|804|803.7|803.9|803.5|0
1631173840000|2021-09-09 07:50:40|803.8||803.9||803.9||803.8||0
1631173850000|2021-09-09 07:50:50||803.4||803.5||803.5||803.4|0
1631173860000|2021-09-09 07:51:00|803.8|803.4|803.9|803.4|803.9|803.6|803.7|803.4|0
1631173870000|2021-09-09 07:51:10||803.5||803.5||803.5||803.5|0
1631173880000|2021-09-09 07:51:20|803.8|803.6|803.6|803.3|803.8|803.6|803.5|803|0
1631173890000|2021-09-09 07:51:30|803.5|803.5|803.7|803.5|803.7|803.5|803.5|803.5|0
1631173900000|2021-09-09 07:51:40|803.6|803.3|803.5|803.1|803.6|803.3|803.5|803.1|0
1631173920000|2021-09-09 07:52:00|803.4|803|803.3|803.1|803.6|803.2|803.2|803|0
1631173930000|2021-09-09 07:52:10|803.4|803|803.6|803.4|803.8|803.5|803.3|803|0
1631173960000|2021-09-09 07:52:40|803.8|803.5|803.7|803.4|803.8|803.6|803.6|803.4|0
1631173970000|2021-09-09 07:52:50|803.8|803.5|803.8|803.5|803.8|803.6|803.8|803.5|0
1631173980000|2021-09-09 07:53:00|803.9|803.6|804.2|803.6|804.5|803.8|803.9|803.6|0
1631173990000|2021-09-09 07:53:10||803.5||803.6||803.6||803.5|0
1631174010000|2021-09-09 07:53:30||803.7||803.7||803.7||803.7|0
1631174020000|2021-09-09 07:53:40||803.8||804||804||803.7|0
1631174030000|2021-09-09 07:53:50|804.1|803.8|804.1|803.7|804.2|803.9|804|803.7|0
1631174040000|2021-09-09 07:54:00|804|803.6|803.7|803.3|804.1|803.6|803.7|803.1|0
1631174060000|2021-09-09 07:54:20|804|803.4|804.1|803.5|804.1|803.5|804|803.4|0
1631174070000|2021-09-09 07:54:30|804|803.4|803.8|803.2|804|803.4|803.8|803.2|0
1631174080000|2021-09-09 07:54:40|803.7|803.3|803.7|803.3|803.7|803.3|803.7|803.3|0
1631174100000|2021-09-09 07:55:00|803.6|803.2|803.6|803.2|803.8|803.3|803.5|803.1|0
1631174110000|2021-09-09 07:55:10|803.8|803.3|803.8|803.4|803.8|803.4|803.8|803.3|0
1631174120000|2021-09-09 07:55:20|803.9|803.5|804.4|804|804.5|804|803.9|803.5|0
1631174160000|2021-09-09 07:56:00|804.3|803.9|804.3|804|804.4|804|804.2|803.9|0
1631174180000|2021-09-09 07:56:20|804.2|803.8|803.9|803.6|804.2|803.8|803.9|803.5|0
1631174190000|2021-09-09 07:56:30|803.8|803.5|803.6|803.1|803.8|803.6|803.5|803.1|0
1631174200000|2021-09-09 07:56:40|803.7|803.2|803.9|803.6|803.9|803.6|803.6|803.1|0
1631174210000|2021-09-09 07:56:50|803.8|803.5|803.8|803.3|803.8|803.5|803.8|803.3|0
1631174220000|2021-09-09 07:57:00|803.7|803.2|803.7|803.3|803.8|803.5|803.6|803.1|0
1631174230000|2021-09-09 07:57:10|803.8|803.6|804.8|804.4|805|804.6|803.8|803.6|0
1631174240000|2021-09-09 07:57:20|804.7|804.5|804.9|804.4|804.9|804.6|804.6|804.4|0
1631174260000|2021-09-09 07:57:40|805|804.5|805.2|804.6|805.3|804.9|805|804.5|0
1631174270000|2021-09-09 07:57:50|805.1|804.5|805|804.4|805.1|804.5|805|804.4|0
1631174300000|2021-09-09 07:58:20|804.9||804.9||804.9||804.9||0
1631174310000|2021-09-09 07:58:30|804.8|804.8|804.9|804.4|804.9|804.8|804.8|804.4|0
1631174340000|2021-09-09 07:59:00|804.8|804.2|804.5|804.1|804.8|804.2|804.5|803.9|0
1631174360000|2021-09-09 07:59:20|804.6|804.2|804.6|804.4|804.6|804.4|804.6|804.2|0
1631174370000|2021-09-09 07:59:30|804.7|804.5|804.8|804.5|804.8|804.6|804.7|804.5|0
1631174380000|2021-09-09 07:59:40|804.9|804.6|804.9|804.5|805.1|804.9|804.8|804.5|0
1631174400000|2021-09-09 08:00:00|804.8|804.6|805.3|805|805.4|805.1|804.8|804.6|0
1631174410000|2021-09-09 08:00:10|805.4|805.1|805.8|805.3|806.1|805.4|805.4|805.1|0
1631174420000|2021-09-09 08:00:20|805.9|805.4|806.8|806.3|807.1|806.4|805.9|805.4|0
1631174430000|2021-09-09 08:00:30|806.9|806.4|806.6|806.4|807.1|806.6|806.6|806.4|0
1631174440000|2021-09-09 08:00:40||806.3||806.4||806.4||806.2|0
1631174460000|2021-09-09 08:01:00|806.5||806.5||806.5||806.5||0
1631174470000|2021-09-09 08:01:10|806.6|806.5|806.5|806.4|806.6|806.5|806.5|806.2|0
1631174500000|2021-09-09 08:01:40|806.4|806.2|806.2|806|806.5|806.4|806.1|806|0
1631174510000|2021-09-09 08:01:50|806.3|806.1|806.3|805.7|806.8|806.4|806|805.7|0
1631174520000|2021-09-09 08:02:00|806.2|805.8|806.2|805.8|806.2|805.8|806.2|805.8|0
1631174530000|2021-09-09 08:02:10|806.3|806|806.5|806|806.6|806.2|806.3|806|0
1631174550000|2021-09-09 08:02:30|806.4|805.8|806|805.6|806.4|806|805.7|805.6|0
1631174560000|2021-09-09 08:02:40|806.3|806.2|805.9|805.6|806.3|806.2|805.9|805.6|0
1631174600000|2021-09-09 08:03:20|806.1|805.7|806|805.6|806.1|805.8|805.9|805.6|0
1631174610000|2021-09-09 08:03:30||805.7||805.6||805.7||805.6|0
1631174620000|2021-09-09 08:03:40|805.9||805.8||805.9||805.8||0
1631174630000|2021-09-09 08:03:50|805.7|805.3|805.5|804.8|805.7|805.3|805.5|804.7|0
1631174640000|2021-09-09 08:04:00||804.9||804.9||804.9||804.9|0
1631174650000|2021-09-09 08:04:10|805.4|804.8|804.5|804.4|805.4|804.8|804.5|804.2|0
1631174660000|2021-09-09 08:04:20|804.4|804.2|804.4|804|804.4|804.2|804.4|804|0
1631174670000|2021-09-09 08:04:30|804.5|804.4|804.5|804.4|804.5|804.4|804.5|804.4|0
1631174680000|2021-09-09 08:04:40|804.6|804.2|804.4|804|804.6|804.2|804.4|804|0
1631174690000|2021-09-09 08:04:50||804.1||804||804.1||804|0
1631174700000|2021-09-09 08:05:00|804.6|804.1|804.6|804.5|804.6|804.5|804.6|804.1|0
1631174710000|2021-09-09 08:05:10||804.4||804.2||804.4||804.2|0
1631174720000|2021-09-09 08:05:20|804.5|804.1|804.6|804.1|804.6|804.1|804.5|804.1|0
1631174730000|2021-09-09 08:05:30|804.7|804.3|804.7|804.3|804.7|804.3|804.7|804.3|0
1631174740000|2021-09-09 08:05:40|804.8|804.4|804.7|804.5|804.8|804.5|804.7|804.4|0
1631174750000|2021-09-09 08:05:50|804.6|804.4|804.4|804|804.6|804.4|804.4|804|0
1631174760000|2021-09-09 08:06:00||804.1||804||804.2||804|0
1631174770000|2021-09-09 08:06:10|804.3|804.1|804.2|804|804.3|804.1|804.1|804|0
1631174780000|2021-09-09 08:06:20|804.3|803.9|804|803.4|804.4|803.9|804|803.4|0
1631174790000|2021-09-09 08:06:30||803.5||803.5||803.5||803.5|0
1631174800000|2021-09-09 08:06:40|803.9|803.4|803.6|803.3|803.9|803.4|803.6|803|0
1631174810000|2021-09-09 08:06:50|803.7||803.6||803.7||803.6||0
1631174820000|2021-09-09 08:07:00|803.5|803.2|804.8|804.3|804.8|804.3|803.4|803.2|0
1631174830000|2021-09-09 08:07:10|804.7|804.4|804.8|804.4|804.8|804.4|804.7|804.4|0
1631174840000|2021-09-09 08:07:20|805.1|804.8|805.5|804.9|805.7|804.9|805.1|804.8|0
1631174850000|2021-09-09 08:07:30|805.4||805.5||805.5||805.4||0
1631174860000|2021-09-09 08:07:40|805.8|805|806|805.4|806.1|805.5|805.8|805|0
1631174870000|2021-09-09 08:07:50||805.3||805.3||805.3||805.3|0
1631174880000|2021-09-09 08:08:00|805.9|805.2|805.7|805.1|805.9|805.2|805.4|805|0
1631174890000|2021-09-09 08:08:10||805.2||805.1||805.2||805.1|0
1631174900000|2021-09-09 08:08:20|805.6|805|805.3|805|805.6|805|805.3|805|0
1631174910000|2021-09-09 08:08:30|805.2||805.4||805.4||805.2||0
1631174920000|2021-09-09 08:08:40|805.5|805.1|805.8|805.3|805.9|805.4|805.5|805.1|0
1631174930000|2021-09-09 08:08:50|805.7||805.8||805.8||805.7||0
1631174940000|2021-09-09 08:09:00|805.7|805.4|806.4|806.1|806.6|806.1|805.6|805.1|0
1631174950000|2021-09-09 08:09:10|806.3|806|806.3|806|806.3|806.1|806.2|806|0
1631174960000|2021-09-09 08:09:20|806.2||806.3||806.3||806.2||0
1631174970000|2021-09-09 08:09:30|806.4|806.1|806.4|806|806.8|806.3|806.4|806|0
1631175010000|2021-09-09 08:10:10||806.1||806||806.1||806|0
1631175020000|2021-09-09 08:10:20|806.3||806.2||806.4||806.1||0
1631175030000|2021-09-09 08:10:30|806.3||806.3||806.3||806.3||0
1631175040000|2021-09-09 08:10:40||806.1||806||806.1||806|0
1631175050000|2021-09-09 08:10:50|806.2||806.2||806.3||806.2||0
1631175060000|2021-09-09 08:11:00|806.1||806.1||806.2||806.1||0
1631175120000|2021-09-09 08:12:00|806|805.8|806.7|806.3|806.8|806.4|805.5|805.4|0
1631175130000|2021-09-09 08:12:10|806.8|806.4|807.6|807|807.6|807|806.8|806.4|0
1631175140000|2021-09-09 08:12:20|807.7|807.1|807.8|807.1|807.8|807.1|807.7|807.1|0
1631175150000|2021-09-09 08:12:30|808|807.2|809.4|808.9|809.4|808.9|808|807.2|0
1631175160000|2021-09-09 08:12:40||809.1||809.1||809.1||809.1|0
1631175170000|2021-09-09 08:12:50|809.3|808.9|807.8|807.5|809.3|808.9|807.8|807.5|0
1631175180000|2021-09-09 08:13:00|807.7|807.3|807.6|807.1|807.7|807.3|807.6|807.1|0
1631175190000|2021-09-09 08:13:10|807.5|807|807.3|806.7|807.5|807|807.3|806.6|0
1631175200000|2021-09-09 08:13:20||806.6||806.6||806.6||806.6|0
1631175210000|2021-09-09 08:13:30|807.2|806.7|807|806.3|807.2|806.7|807|806.2|0
1631175220000|2021-09-09 08:13:40|806.9|806.1|806.4|805.7|806.9|806.1|806.4|805.6|0
1631175240000|2021-09-09 08:14:00||806||806||806||806|0
1631175250000|2021-09-09 08:14:10|806.3||806.3||806.3||806.3||0
1631175260000|2021-09-09 08:14:20|806.4|806.3|806.9|806.4|807.3|806.8|806.4|806.3|0
1631175270000|2021-09-09 08:14:30|807||806.8||807||806.8||0
1631175280000|2021-09-09 08:14:40|807|806.5|807.3|806.8|807.3|806.8|807|806.5|0
1631175290000|2021-09-09 08:14:50|807.2||807.2||807.2||807.1||0
1631175300000|2021-09-09 08:15:00|807.1|806.7|807|806.7|807.1|806.8|806.9|806.7|0
1631175310000|2021-09-09 08:15:10|807.1|806.5|807|806.5|807.1|806.8|806.9|806.4|0
1631175320000|2021-09-09 08:15:20|806.9|806.4|806.9|806.4|806.9|806.4|806.9|806.3|0
1631175330000|2021-09-09 08:15:30|806.8|806.3|806.9|806.4|807|806.8|806.8|806.3|0
1631175350000|2021-09-09 08:15:50|806.8|806.3|806.8|806.3|806.8|806.3|806.8|806.3|0
1631175360000|2021-09-09 08:16:00|806.9|806.4|807.2|806.9|807.2|807|806.9|806.4|0
1631175370000|2021-09-09 08:16:10|807.6|807|807.3|806.7|807.6|807.1|807.2|806.7|0
1631175420000|2021-09-09 08:17:00|807.2|806.8|807.2|806.8|807.2|806.8|807.2|806.8|0
1631175430000|2021-09-09 08:17:10|807.1|806.9|807.2|806.8|807.2|806.9|807.1|806.8|0
1631175440000|2021-09-09 08:17:20|807.3|806.9|807.8|807.2|808|807.6|807.3|806.9|0
1631175460000|2021-09-09 08:17:40|807.9|807.3|808.4|807.9|808.5|807.9|807.9|807.3|0
1631175470000|2021-09-09 08:17:50|808.3|807.8|808.3|807.7|808.3|807.8|808.3|807.7|0
1631175480000|2021-09-09 08:18:00|808.2|807.6|807.9|807.6|808.3|808|807.5|807|0
1631175490000|2021-09-09 08:18:10|807.8|807.4|807.6|807|807.8|807.4|807.6|806.9|0
1631175500000|2021-09-09 08:18:20|807.5|806.9|807.6|807|807.7|807|807.3|806.7|0
1631175520000|2021-09-09 08:18:40|808|807.1|808.9|808.1|809.1|808.1|807.9|807.1|0
1631175540000|2021-09-09 08:19:00|809|808.2|809.9|809.1|809.9|809.1|809|808.2|0
1631175550000|2021-09-09 08:19:10|809.8|809.3|809.6|809.3|809.8|809.3|809.6|809.3|0
1631175560000|2021-09-09 08:19:20|809.8|809.4|809.9|809.3|809.9|809.6|809.8|809.3|0
1631175570000|2021-09-09 08:19:30||809.5||809.5||809.5||809.5|0
1631175580000|2021-09-09 08:19:40|810|809.6|810|809.7|810.4|809.8|809.9|809.6|0
1631175590000|2021-09-09 08:19:50|810.3|809.8|810.6|809.9|810.7|810.2|810.3|809.8|0
1631175600000|2021-09-09 08:20:00|810|809.8|809.6|809.1|810|809.8|809.6|809.1|0
1631175610000|2021-09-09 08:20:10|809.5|808.8|809|808.1|809.5|808.8|808.4|808.1|0
1631175640000|2021-09-09 08:20:40|808.9||808.7||808.9||808.7||0
1631175660000|2021-09-09 08:21:00|808.6|808|807.1|806.4|808.6|808|807.1|806.3|0
1631175680000|2021-09-09 08:21:20|808.1|806.5|807.5|807.1|808.3|808|807.2|806.5|0
1631175690000|2021-09-09 08:21:30|807.4|807.2|809.5|808.9|809.7|808.9|807.4|806.9|0
1631175700000|2021-09-09 08:21:40|809.8|809.1|810|809.6|810|809.7|809.8|809.1|0
1631175710000|2021-09-09 08:21:50|809.9|809.7|810.6|809.8|810.8|809.8|809.7|809.1|0
1631175720000|2021-09-09 08:22:00|810.3|809.6|809.9|809.2|810.3|809.6|809.9|808.7|0
1631175730000|2021-09-09 08:22:10|810.1|809.6|809.5|809.1|810.2|809.6|809.5|809.1|0
1631175740000|2021-09-09 08:22:20|809.6|808.8|809.6|808.9|809.6|809.3|809.5|808.5|0
1631175750000|2021-09-09 08:22:30|809.5|809.1|809.3|808.9|809.5|809.1|809.2|808.9|0
1631175760000|2021-09-09 08:22:40|809.2|808.8|808.2|807.3|809.2|808.8|808.2|807.3|0
1631175770000|2021-09-09 08:22:50||807.4||807.6||807.6||807.3|0
1631175790000|2021-09-09 08:23:10|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1631175800000|2021-09-09 08:23:20|808||807.8||808||807.8||0
1631175810000|2021-09-09 08:23:30|807.7|807.3|807.7|807|807.7|807.3|807.7|807|0
1631175840000|2021-09-09 08:24:00|807.6|806.8|807|806.5|807.6|806.8|807|806.5|0
1631175850000|2021-09-09 08:24:10|806.9|806.3|806.9|806.4|807|806.5|806.9|806.3|0
1631175860000|2021-09-09 08:24:20|807.2|806.5|806.9|806.4|807.2|806.6|806.9|806.4|0
1631175870000|2021-09-09 08:24:30||806.5||806.3||806.5||806.3|0
1631175890000|2021-09-09 08:24:50|806.8|806.5|806.8|806.3|807.2|807|806.8|806.3|0
1631175930000|2021-09-09 08:25:30|807|806.5|807|806.5|807|806.7|807|806.3|0
1631175940000|2021-09-09 08:25:40|806.9||806.9||806.9||806.9||0
1631175960000|2021-09-09 08:26:00|806.8|806.4|806.2|806|806.8|806.4|806.1|806|0
1631175970000|2021-09-09 08:26:10|806.3|806.1|806.9|806.1|806.9|806.1|806.3|806|0
1631175990000|2021-09-09 08:26:30|806.8|806|806.5|806|806.8|806|806.5|806|0
1631176000000|2021-09-09 08:26:40|806.3|805.8|805.8|805.4|806.5|805.8|805.8|805.1|0
1631176010000|2021-09-09 08:26:50||805.5||805.4||805.5||805.4|0
1631176020000|2021-09-09 08:27:00|805.7|805.2|805.6|805|805.7|805.2|805.6|805|0
1631176060000|2021-09-09 08:27:40|805.7|805.1|805.7|805.2|806.4|805.7|805.7|805.1|0
1631176080000|2021-09-09 08:28:00|805.9|805.3|806.3|805.7|806.5|806|805.9|805.3|0
1631176090000|2021-09-09 08:28:10|806.4|805.8|806.3|805.8|806.4|805.8|806.3|805.8|0
1631176100000|2021-09-09 08:28:20|806.4||806.3||806.4||806.3||0
1631176110000|2021-09-09 08:28:30|806.4|805.9|806.5|806.3|806.5|806.3|806.4|805.9|0
1631176130000|2021-09-09 08:28:50|806.4|806.1|805.9|805.2|806.5|806.1|805.9|805.2|0
1631176140000|2021-09-09 08:29:00|805.7|805.1|805.7|805.1|805.7|805.2|805.7|805.1|0
1631176180000|2021-09-09 08:29:40|805.6|805|805.6|805|805.6|805|805.6|805|0
1631176190000|2021-09-09 08:29:50||805.1||805.1||805.1||805.1|0
1631176200000|2021-09-09 08:30:00|805.5|805|805.2|805.1|805.6|805.1|805.2|805|0
1631176210000|2021-09-09 08:30:10|805.5|805.2|805.6|805.1|805.6|805.2|805.3|805.1|0
1631176220000|2021-09-09 08:30:20|805.8|805.2|805.5|805.1|805.8|805.3|805.5|805.1|0
1631176240000|2021-09-09 08:30:40|805.4|805.2|805.9|805.4|805.9|805.7|805.4|805.1|0
1631176280000|2021-09-09 08:31:20|806.1|805.6|807.9|807.2|807.9|807.2|806.1|805.6|0
1631176290000|2021-09-09 08:31:30|807.8|807.1|807.8|807.3|807.8|807.3|807.3|807|0
1631176300000|2021-09-09 08:31:40|807.6||807.8||807.8||807.6||0
1631176310000|2021-09-09 08:31:50||807.4||807.3||807.4||807.3|0
1631176320000|2021-09-09 08:32:00|807.7||807.8||807.8||807.7||0
1631176330000|2021-09-09 08:32:10|807.7|807.2|807.7|807.2|807.7|807.3|807.4|807.1|0
1631176340000|2021-09-09 08:32:20|807.6|807.3|807.1|807|807.6|807.3|807.1|806.5|0
1631176350000|2021-09-09 08:32:30||806.6||807||807||806.6|0
1631176360000|2021-09-09 08:32:40|807.3|807.1|807.3|807|807.7|807.2|807.1|807|0
1631176380000|2021-09-09 08:33:00|807.4|807.1|807.4|807|807.5|807.2|807.4|807|0
1631176390000|2021-09-09 08:33:10|807.2|807.1|807.6|807.1|808|807.3|807.2|807.1|0
1631176400000|2021-09-09 08:33:20|807.4|807|807.4|807.3|807.7|807.3|807.1|807|0
1631176410000|2021-09-09 08:33:30||807.2||807.1||807.2||807.1|0
1631176430000|2021-09-09 08:33:50|807.3|807|807.3|807|807.3|807|807.3|807|0
1631176450000|2021-09-09 08:34:10|807.2|807.2|807.3|807|807.3|807.2|807.2|807|0
1631176470000|2021-09-09 08:34:30|807.8|807.1|807.4|807|807.9|807.2|807.4|807|0
1631176510000|2021-09-09 08:35:10|807.3|806.8|807.1|806.5|807.3|807|807.1|806.5|0
1631176520000|2021-09-09 08:35:20|807|806.4|806.8|806.2|807|806.4|806.8|806.2|0
1631176540000|2021-09-09 08:35:40|806.7|806.1|806.6|806.1|806.7|806.1|806.6|806|0
1631176550000|2021-09-09 08:35:50|806.7|806.4|806.4|805.8|806.7|806.4|806.4|805.7|0
1631176560000|2021-09-09 08:36:00|806.3|805.7|806.3|805.5|806.3|805.8|806.3|805.4|0
1631176570000|2021-09-09 08:36:10||805.6||805.7||805.7||805.6|0
1631176580000|2021-09-09 08:36:20||805.6||805.7||805.7||805.6|0
1631176590000|2021-09-09 08:36:30|806.4|805.8|806.5|806|807|806.5|806.3|805.8|0
1631176610000|2021-09-09 08:36:50|806.6|806.1|806.7|806.5|807.1|806.7|806.6|806.1|0
1631176630000|2021-09-09 08:37:10|807.1|806.6|807.2|807|807.6|807|807.1|806.5|0
1631176640000|2021-09-09 08:37:20|807.1|806.9|807|806.6|807.1|806.9|807|806.6|0
1631176650000|2021-09-09 08:37:30|806.9|806.4|806.7|806.1|806.9|806.4|806.7|806.1|0
1631176680000|2021-09-09 08:38:00|806.6||806.6||806.6||806.6||0
1631176690000|2021-09-09 08:38:10||806||806||806||806|0
1631176700000|2021-09-09 08:38:20||806.1||806.1||806.1||806.1|0
1631176730000|2021-09-09 08:38:50||806.2||806.2||806.2||806.2|0
1631176740000|2021-09-09 08:39:00||806.3||806.1||806.3||806.1|0
1631176750000|2021-09-09 08:39:10||806.2||806.2||806.2||806.1|0
1631176760000|2021-09-09 08:39:20|806.5|806.1|806.1|806|806.6|806.1|806.1|806|0
1631176770000|2021-09-09 08:39:30|806|805.8|806|805.3|806|805.8|806|805.3|0
1631176780000|2021-09-09 08:39:40||805.4||805.4||805.4||805.4|0
1631176790000|2021-09-09 08:39:50|805.9|805.5|805.9|805.5|805.9|805.5|805.9|805.4|0
1631176820000|2021-09-09 08:40:20|805.8|805.4|805.4|805|805.8|805.4|805.4|805|0
1631176830000|2021-09-09 08:40:30||805.2||805.2||805.2||805.2|0
1631176840000|2021-09-09 08:40:40|805.3|805|804.7|804.4|805.3|805|804.7|804.1|0
1631176850000|2021-09-09 08:40:50|804.8|804.7|805.8|805.2|805.9|805.2|804.8|804.7|0
1631176860000|2021-09-09 08:41:00|805.7|805.1|805.5|804.8|805.7|805.1|805.5|804.8|0
1631176870000|2021-09-09 08:41:10|805.4|804.9|805.2|804.9|805.4|805.1|804.9|804.4|0
1631176890000|2021-09-09 08:41:30|805.1|804.7|804.9|804.5|805.2|804.7|804.9|804.4|0
1631176900000|2021-09-09 08:41:40|805.1|805|805.5|805.1|805.8|805.3|805.1|805|0
1631176910000|2021-09-09 08:41:50|805.7|805.2|806.5|806.1|806.7|806.2|805.5|805.2|0
1631176920000|2021-09-09 08:42:00|806.4|806|806.1|805.5|806.4|806|806.1|805.4|0
1631176940000|2021-09-09 08:42:20||805.7||805.7||805.7||805.7|0
1631176950000|2021-09-09 08:42:30|806.2|805.8|807|806.6|807.3|806.6|806.2|805.8|0
1631176960000|2021-09-09 08:42:40|807.2|806.7|807.1|806.6|807.4|806.9|807.1|806.6|0
1631176970000|2021-09-09 08:42:50|807.4|807.3|806.8|806.6|807.4|807.3|806.8|806.6|0
1631176980000|2021-09-09 08:43:00|806.7|806.5|806.7|806.6|806.7|806.6|806.7|806.5|0
1631176990000|2021-09-09 08:43:10|807|806.7|807.8|807.4|807.9|807.7|807|806.7|0
1631177000000|2021-09-09 08:43:20|807.9|807.5|808.4|807.7|808.6|807.7|807.9|807.5|0
1631177010000|2021-09-09 08:43:30|808.1|807.5|807.8|807.3|808.1|807.5|807.8|807.3|0
1631177040000|2021-09-09 08:44:00|807.7|807.1|807.5|807.1|807.7|807.1|807.4|807.1|0
1631177050000|2021-09-09 08:44:10|807.7|807.2|807.7|807.3|807.8|807.3|807.7|807.2|0
1631177070000|2021-09-09 08:44:30|807.6|807.2|807.3|807.2|807.6|807.2|807.3|807.1|0
1631177080000|2021-09-09 08:44:40|807.5|807.3|807.6|807.2|807.6|807.3|807.4|807.2|0
1631177090000|2021-09-09 08:44:50|807.5|807.1|807.7|807.1|808|807.9|807.4|807.1|0
1631177110000|2021-09-09 08:45:10|807.6|807.2|807.6|807.1|807.6|807.2|807.5|807.1|0
1631177120000|2021-09-09 08:45:20||807.2||807.2||807.2||807.2|0
1631177130000|2021-09-09 08:45:30|807.5||807.5||807.5||807.5||0
1631177140000|2021-09-09 08:45:40|807.4|807.1|807.7|807.3|807.7|807.4|807.3|807.1|0
1631177150000|2021-09-09 08:45:50|807.6|807.1|807.5|807.1|807.7|807.1|807.4|807.1|0
1631177190000|2021-09-09 08:46:30|807.4|807.2|807.1|806.6|807.4|807.2|807.1|806.5|0
1631177200000|2021-09-09 08:46:40|807|806.5|806.9|806.4|807|806.5|806.9|806.4|0
1631177210000|2021-09-09 08:46:50|806.8|806.3|806.7|806.3|806.8|806.3|806.7|806.3|0
1631177220000|2021-09-09 08:47:00|806.6|806.1|806.4|806.1|806.6|806.1|806.4|805.9|0
1631177230000|2021-09-09 08:47:10|806.3|806|806.3|806|806.3|806|806.3|806|0
1631177240000|2021-09-09 08:47:20|806.2|805.9|806.2|806|806.2|806|806.1|805.8|0
1631177250000|2021-09-09 08:47:30|806.1|805.8|805.9|805.8|806.1|805.8|805.9|805.8|0
1631177260000|2021-09-09 08:47:40|805.8|805.5|805.9|805.3|805.9|805.5|805.8|805.2|0
1631177270000|2021-09-09 08:47:50||805.2||805.3||805.3||805.2|0
1631177280000|2021-09-09 08:48:00|805.8|805.2|805.6|805.1|805.8|805.2|805.6|805.1|0
1631177290000|2021-09-09 08:48:10|805.5|805|805.2|804.7|805.5|805|804.7|804.5|0
1631177300000|2021-09-09 08:48:20|805.1|804.6|804.8|804.4|805.1|804.7|804.8|804.1|0
1631177310000|2021-09-09 08:48:30|804.9|804.5|804.9|804.4|804.9|804.6|804.9|804.4|0
1631177320000|2021-09-09 08:48:40||804.5||804.4||804.5||804.4|0
1631177330000|2021-09-09 08:48:50|804.8||804.8||804.8||804.8||0
1631177340000|2021-09-09 08:49:00|804.9|804.5|804.7|804.4|804.9|804.7|804.7|804.4|0
1631177350000|2021-09-09 08:49:10|804.6|804.2|804.4|804|804.6|804.2|804.4|804|0
1631177360000|2021-09-09 08:49:20|804.3|803.7|804.4|804|804.4|804|804|803.3|0
1631177370000|2021-09-09 08:49:30|804.3|803.7|804|803.4|804.3|803.7|803.5|803.3|0
1631177390000|2021-09-09 08:49:50|803.9|803.3|803.7|803.3|803.9|803.3|803.7|803.3|0
1631177400000|2021-09-09 08:50:00|803.6|803.1|803.6|803|803.6|803.1|803.6|803|0
1631177410000|2021-09-09 08:50:10||803.1||803.1||803.1||803.1|0
1631177420000|2021-09-09 08:50:20|803.5|803|803.5|803|803.5|803|803.4|803|0
1631177430000|2021-09-09 08:50:30||803.1||803.1||803.1||803.1|0
1631177440000|2021-09-09 08:50:40|803.6|803.2|804.3|803.9|804.4|803.9|803.6|803.2|0
1631177460000|2021-09-09 08:51:00|804.2|803.6|804.2|803.7|804.2|803.7|804|803.5|0
1631177480000|2021-09-09 08:51:20|804.1|803.6|804|803.6|804.1|803.6|804|803.6|0
1631177490000|2021-09-09 08:51:30|803.9|803.5|803.9|803.3|803.9|803.5|803.9|803.3|0
1631177510000|2021-09-09 08:51:50|803.8|803.2|803.7|803.2|803.8|803.2|803.7|803.1|0
1631177520000|2021-09-09 08:52:00|803.6|803.1|803.6|803.1|803.7|803.2|803.6|803.1|0
1631177530000|2021-09-09 08:52:10|803.4|803|803.3|803|803.6|803|803.3|803|0
1631177540000|2021-09-09 08:52:20|803.4|802.9|803.2|802.9|803.4|802.9|803|802.7|0
1631177550000|2021-09-09 08:52:30||802.8||802.8||802.9||802.8|0
1631177560000|2021-09-09 08:52:40||802.9||802.9||802.9||802.8|0
1631177570000|2021-09-09 08:52:50|803.3|803|803.4|803|803.4|803.1|803.3|802.8|0
1631177580000|2021-09-09 08:53:00|803.3||803.4||803.4||803.3||0
1631177590000|2021-09-09 08:53:10|803.3|802.7|802.8|802.4|803.3|802.7|802.5|802.4|0
1631177600000|2021-09-09 08:53:20||802.5||802.5||802.5||802.5|0
1631177610000|2021-09-09 08:53:30|803.1|802.4|803.5|803.2|803.8|803.3|803.1|802.4|0
1631177620000|2021-09-09 08:53:40|803.8|803.3|804.3|803.9|804.4|804|803.8|803.3|0
1631177640000|2021-09-09 08:54:00|804.4|804|804.6|804.1|804.8|804.3|804.3|804|0
1631177650000|2021-09-09 08:54:10||804||804.1||804.1||804|0
1631177660000|2021-09-09 08:54:20|805.1|805|805.2|804.6|805.4|805|805.1|804.4|0
1631177670000|2021-09-09 08:54:30|805.1|804.4|804.1|803.5|805.1|804.4|804.1|803.5|0
1631177680000|2021-09-09 08:54:40|804.2|803.6|804.7|803.8|804.7|803.8|804.2|803.6|0
1631177690000|2021-09-09 08:54:50|804.8|804|804.8|804.3|805.2|804.5|804.8|804|0
1631177700000|2021-09-09 08:55:00|804.7|804.2|805.2|804.4|805.8|805.2|804.7|804.2|0
1631177710000|2021-09-09 08:55:10||804.6||804.6||804.6||804.6|0
1631177720000|2021-09-09 08:55:20|805.4|804.7|805.3|804.7|805.4|804.9|805.3|804.7|0
1631177730000|2021-09-09 08:55:30||804.6||804.7||804.7||804.6|0
1631177760000|2021-09-09 08:56:00|805.2|804.8|805.2|804.7|805.2|804.8|805.2|804.7|0
1631177780000|2021-09-09 08:56:20|805.1|804.8|805.1|804.7|805.1|804.8|805.1|804.7|0
1631177790000|2021-09-09 08:56:30|805|804.8|805.1|804.8|805.4|805|805|804.8|0
1631177800000|2021-09-09 08:56:40|805.2|804.9|805.1|804.8|805.4|805.3|805.1|804.8|0
1631177810000|2021-09-09 08:56:50|805|804.9|805.4|804.9|805.4|805.1|804.9|804.8|0
1631177820000|2021-09-09 08:57:00|805.3|804.8|805.1|804.8|805.4|804.9|805.1|804.8|0
1631177830000|2021-09-09 08:57:10|805.3|804.9|805.8|805.3|805.8|805.3|805.1|804.9|0
1631177840000|2021-09-09 08:57:20|805.9|805.4|805.9|805.4|806|805.4|805.9|805.4|0
1631177850000|2021-09-09 08:57:30||805.3||805.4||805.4||805.2|0
1631177860000|2021-09-09 08:57:40|806||806||806.1||806||0
1631177870000|2021-09-09 08:57:50|805.9|805.6|805.9|805.4|805.9|805.6|805.9|805.4|0
1631177880000|2021-09-09 08:58:00|805.8|805.3|805.9|805.4|805.9|805.4|805.6|805.1|0
1631177890000|2021-09-09 08:58:10|806|805.5|806.2|805.8|806.4|805.8|806|805.5|0
1631177940000|2021-09-09 08:59:00|806|805.6|805|804.4|806.2|805.8|805|804.4|0
1631177950000|2021-09-09 08:59:10|804.9|804.2|804.6|804.1|804.9|804.2|804.4|803.8|0
1631177960000|2021-09-09 08:59:20|804.5|804|805.3|804.6|805.3|804.6|804.5|803.9|0
1631177970000|2021-09-09 08:59:30|805.5|804.7|805.7|805.2|805.7|805.2|805.1|804.7|0
1631177980000|2021-09-09 08:59:40|805.6|805.1|805.4|804.9|805.6|805.1|805.4|804.9|0
1631177990000|2021-09-09 08:59:50||804.8||804.8||804.8||804.8|0
1631178000000|2021-09-09 09:00:00||804.7||804.7||804.7||804.7|0
1631178010000|2021-09-09 09:00:10|805.3|804.6|805|804.4|805.3|804.6|805|804.4|0
1631178020000|2021-09-09 09:00:20|804.8|804.3|804.8|804.2|804.8|804.3|804.8|804.2|0
1631178040000|2021-09-09 09:00:40|805|804.4|804.8|804.3|805|804.6|804.8|804.2|0
1631178060000|2021-09-09 09:01:00|804.7|804.2|804.3|804.2|804.7|804.2|804.3|804|0
1631178100000|2021-09-09 09:01:40|804.2|803.9|804.2|803.6|804.2|803.9|804.2|803.6|0
1631178110000|2021-09-09 09:01:50|804.1|803.5|803.6|803.1|804.1|803.5|803.5|803|0
1631178120000|2021-09-09 09:02:00|803.5|803|803.5|803.1|803.6|803.1|803.5|803|0
1631178130000|2021-09-09 09:02:10|803.4||803.4||803.4||803.4||0
1631178140000|2021-09-09 09:02:20|803.3|803|803.4|803.1|803.4|803.1|803.2|803|0
1631178160000|2021-09-09 09:02:40|803.3||803.4||803.4||803.3||0
1631178170000|2021-09-09 09:02:50|803.3|803|802.9|802.4|803.3|803|802.9|802.4|0
1631178180000|2021-09-09 09:03:00|802.8|802.5|802.7|802.4|802.8|802.5|802.7|802.2|0
1631178190000|2021-09-09 09:03:10|802.8|802.5|803.3|802.8|803.3|802.8|802.8|802.4|0
1631178220000|2021-09-09 09:03:40|803.4|802.9|803|802.5|803.4|803.3|802.9|802.4|0
1631178240000|2021-09-09 09:04:00|802.9|802.4|802.9|802.3|803|802.8|802.8|802.2|0
1631178260000|2021-09-09 09:04:20|803|802.4|803|802.4|803|802.7|803|802.4|0
1631178270000|2021-09-09 09:04:30|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|0
1631178280000|2021-09-09 09:04:40||802.2||802.3||802.3||802.2|0
1631178290000|2021-09-09 09:04:50|802.8|802.2|802.6|802.3|802.8|802.3|802.6|802.2|0
1631178310000|2021-09-09 09:05:10|802.8|802.4|802.7|802.3|802.8|802.6|802.7|802.3|0
1631178330000|2021-09-09 09:05:30|802.6||802.6||802.6||802.6||0
1631178340000|2021-09-09 09:05:40|802.5|802.5|802.9|802.5|802.9|802.6|802.5|802.5|0
1631178360000|2021-09-09 09:06:00|802.8|802.4|802.8|802.3|802.8|802.4|802.8|802.3|0
1631178370000|2021-09-09 09:06:10||802.4||802.4||802.4||802.4|0
1631178380000|2021-09-09 09:06:20|803|802.9|803.9|803.6|803.9|803.6|803|802.9|0
1631178390000|2021-09-09 09:06:30|803.8|803.4|803.6|803.4|803.8|803.4|803.5|803.4|0
1631178400000|2021-09-09 09:06:40|803.5|803.3|803.5|803.3|803.5|803.3|803.4|803.3|0
1631178420000|2021-09-09 09:07:00|803.4|803|803.3|803|803.4|803|803.1|802.9|0
1631178430000|2021-09-09 09:07:10||802.9||802.9||802.9||802.9|0
1631178440000|2021-09-09 09:07:20|803.2||803.3||803.3||803.2||0
1631178460000|2021-09-09 09:07:40|803.5|803|803.5|803.2|803.5|803.4|803.5|803|0
1631178470000|2021-09-09 09:07:50|803.7|803.3|803.9|803.5|803.9|803.5|803.7|803.3|0
1631178500000|2021-09-09 09:08:20|804.1|804|804.4|804|804.6|804.2|804.1|803.8|0
1631178510000|2021-09-09 09:08:30|804.3|803.9|804.1|803.8|804.3|803.9|804.1|803.6|0
1631178520000|2021-09-09 09:08:40|804||803.9||804||803.9||0
1631178530000|2021-09-09 09:08:50|804||803.9||804||803.9||0
1631178540000|2021-09-09 09:09:00|804||803.9||804||803.9||0
1631178570000|2021-09-09 09:09:30|804|803.9|803.9|803.8|804|803.9|803.9|803.8|0
1631178580000|2021-09-09 09:09:40|804|803.9|804.2|803.8|804.6|804.1|804|803.8|0
1631178600000|2021-09-09 09:10:00|804.1||804.1||804.1||804.1||0
1631178620000|2021-09-09 09:10:20|804|803.6|803.6|803.4|804|803.6|803.6|803.4|0
1631178630000|2021-09-09 09:10:30|803.7|803.2|803.7|803.3|803.7|803.3|803.7|803.2|0
1631178640000|2021-09-09 09:10:40|803.6|803.2|803.7|803.2|803.7|803.2|803.6|803.2|0
1631178650000|2021-09-09 09:10:50||803.3||803.3||803.3||803.2|0
1631178660000|2021-09-09 09:11:00|803.6|803.2|803.6|803.4|803.6|803.4|803.6|803.2|0
1631178670000|2021-09-09 09:11:10|803.5|803.2|803.3|803.2|803.5|803.4|803.3|803|0
1631178700000|2021-09-09 09:11:40|803.2|803|803.3|802.9|803.3|803|803|802.9|0
1631178710000|2021-09-09 09:11:50|803.2|803|803.6|803|803.7|803.3|803.2|802.9|0
1631178720000|2021-09-09 09:12:00|803.5|802.9|803.3|803|803.5|803|803.3|802.9|0
1631178730000|2021-09-09 09:12:10||802.9||802.9||802.9||802.9|0
1631178740000|2021-09-09 09:12:20|803.4|803.3|803.3|802.9|803.6|803.3|803.1|802.9|0
1631178750000|2021-09-09 09:12:30|803.5|803|803.4|803|803.6|803.1|803.4|802.9|0
1631178770000|2021-09-09 09:12:50||803.1||803||803.1||803|0
1631178790000|2021-09-09 09:13:10|803.5|803.1|803.6|803.4|803.7|803.6|803.5|803.1|0
1631178800000|2021-09-09 09:13:20|803.9|803.8|804.3|803.9|804.6|804|803.9|803.8|0
1631178810000|2021-09-09 09:13:30|804.4|804|804.8|804.3|804.9|804.4|804.4|804|0
1631178820000|2021-09-09 09:13:40|804.9||804.9||804.9||804.9||0
1631178830000|2021-09-09 09:13:50|804.8||804.9||805.1||804.8||0
1631178850000|2021-09-09 09:14:10||804.2||804.3||804.3||804.2|0
1631178870000|2021-09-09 09:14:30|805|804.4|804.8|804.3|805|804.6|804.8|804.3|0
1631178880000|2021-09-09 09:14:40|804.7||804.7||804.7||804.7||0
1631178900000|2021-09-09 09:15:00|804.6||804.6||804.6||804.6||0
1631178910000|2021-09-09 09:15:10|804.5|804.1|804.3|803.9|804.5|804.1|804.3|803.8|0
1631178920000|2021-09-09 09:15:20|804.4|804|804.7|804.1|804.7|804.3|804.3|804|0
1631178940000|2021-09-09 09:15:40|804.4||804.4||804.4||804.4||0
1631178950000|2021-09-09 09:15:50|804.3|804|804.4|804|804.4|804.1|804.3|804|0
1631178960000|2021-09-09 09:16:00||804.1||804.1||804.1||804.1|0
1631178980000|2021-09-09 09:16:20|804.3|804|804.4|804|804.4|804.1|804.2|804|0
1631178990000|2021-09-09 09:16:30|804.5|804.1|805.1|804.6|805.3|804.7|804.5|804.1|0
1631179000000|2021-09-09 09:16:40|805.3|804.7|805.5|804.9|805.6|804.9|805.3|804.7|0
1631179010000|2021-09-09 09:16:50|805.6||805.5||805.7||805.5||0
1631179020000|2021-09-09 09:17:00|805.3||805.3||805.3||805.3||0
1631179030000|2021-09-09 09:17:10|805.4|804.8|805.2|804.9|805.4|804.9|805.2|804.6|0
1631179070000|2021-09-09 09:17:50|805.1|804.6|804.9|804.3|805.2|804.6|804.7|804.2|0
1631179080000|2021-09-09 09:18:00|804.8||804.8||804.8||804.8||0
1631179090000|2021-09-09 09:18:10|804.7|804.2|804.7|804.2|804.7|804.2|804.7|804.2|0
1631179100000|2021-09-09 09:18:20||804.3||804.3||804.3||804.3|0
1631179110000|2021-09-09 09:18:30|804.8|804.4|805.4|804.9|805.4|804.9|804.8|804.4|0
1631179120000|2021-09-09 09:18:40|805.5|805|805.3|804.8|805.9|805.2|805.2|804.8|0
1631179130000|2021-09-09 09:18:50|805.4|804.9|805.3|804.9|805.4|804.9|805.3|804.8|0
1631179140000|2021-09-09 09:19:00|805.2|804.8|805.2|804.7|805.2|804.8|805.2|804.6|0
1631179150000|2021-09-09 09:19:10|805.1|804.6|805.1|804.6|805.1|805|805.1|804.6|0
1631179160000|2021-09-09 09:19:20|805.2|804.8|805.2|804.7|805.3|804.8|805.2|804.6|0
1631179170000|2021-09-09 09:19:30|805.1|804.6|805.1|804.6|805.1|804.6|805.1|804.6|0
1631179180000|2021-09-09 09:19:40|805|804.5|804.4|804.1|805|804.5|804.4|804|0
1631179190000|2021-09-09 09:19:50|804.6|804.2|804.7|804.2|804.8|804.3|804.6|804.1|0
1631179200000|2021-09-09 09:20:00||804.1||804.2||804.2||804.1|0
1631179220000|2021-09-09 09:20:20|804.6|804.1|804.6|804.1|804.6|804.1|804.5|804|0
1631179230000|2021-09-09 09:20:30|804.5|804|804.5|804|804.6|804.1|804.5|804|0
1631179240000|2021-09-09 09:20:40|804.4|803.9|804.4|803.9|804.5|804|804|803.8|0
1631179250000|2021-09-09 09:20:50|804.3||804.3||804.3||804.3||0
1631179260000|2021-09-09 09:21:00||803.8||803.8||803.8||803.8|0
1631179280000|2021-09-09 09:21:20|804.4|803.9|804.5|804.1|805|804.7|803.9|803.8|0
1631179290000|2021-09-09 09:21:30||804.2||804.2||804.2||804.1|0
1631179300000|2021-09-09 09:21:40|804.4|804.1|804.4|804.1|804.4|804.1|804.4|804.1|0
1631179310000|2021-09-09 09:21:50|804.5||804.5||804.5||804.5||0
1631179320000|2021-09-09 09:22:00|804.8|804.2|804.5|804.1|804.9|804.4|804.5|804.1|0
1631179330000|2021-09-09 09:22:10|804.4||804.4||804.4||804.4||0
1631179370000|2021-09-09 09:22:50|804.8|804.2|804.5|804.2|804.8|804.3|804.5|804|0
1631179380000|2021-09-09 09:23:00|804.4|804.1|804.4|804|804.4|804.1|804.4|804|0
1631179390000|2021-09-09 09:23:10|804.7|804.1|804.9|804.3|804.9|804.3|804.7|804.1|0
1631179400000|2021-09-09 09:23:20|804.8|804.4|804.8|804.3|805|804.5|804.5|804.3|0
1631179410000|2021-09-09 09:23:30||804.2||804.2||804.2||804.2|0
1631179420000|2021-09-09 09:23:40|804.7|804.1|804.3|803.8|804.7|804.1|804.3|803.8|0
1631179440000|2021-09-09 09:24:00||803.9||803.9||803.9||803.9|0
1631179450000|2021-09-09 09:24:10|804.4|804|804.3|804|804.4|804|804.3|804|0
1631179460000|2021-09-09 09:24:20|804.4|804.2|804.3|804|804.7|804.3|804.3|803.9|0
1631179470000|2021-09-09 09:24:30||804.1||804.1||804.1||804.1|0
1631179480000|2021-09-09 09:24:40|804.6|804.2|804.4|804.2|804.7|804.2|804.4|804.2|0
1631179510000|2021-09-09 09:25:10|804.3|804.1|804.3|804.1|804.3|804.1|804.3|803.9|0
1631179520000|2021-09-09 09:25:20|804.2|803.9|804.1|803.8|804.2|803.9|804.1|803.8|0
1631179530000|2021-09-09 09:25:30|804|803.9|805.5|804.9|805.5|804.9|803.9|803.9|0
1631179540000|2021-09-09 09:25:40||804.8||804.8||804.8||804.8|0
1631179550000|2021-09-09 09:25:50|805.4|804.7|805|804.5|805.4|804.8|805|804.5|0
1631179560000|2021-09-09 09:26:00|805.1|804.6|804.9|804.2|805.1|804.8|804.7|804.2|0
1631179570000|2021-09-09 09:26:10||804.4||804.4||804.4||804.4|0
1631179590000|2021-09-09 09:26:30|804.8||804.7||804.8||804.7||0
1631179610000|2021-09-09 09:26:50|804.6|804.3|804.5|804.1|804.6|804.3|804.5|804|0
1631179620000|2021-09-09 09:27:00||804||804||804||804|0
1631179630000|2021-09-09 09:27:10|804.6|804.1|804.5|804.1|804.7|804.2|804.5|804|0
1631179650000|2021-09-09 09:27:30|804.7|804.2|804.6|804.1|804.7|804.4|804.6|804.1|0
1631179660000|2021-09-09 09:27:40|804.7|804.3|804.8|804.3|804.9|804.4|804.7|804.2|0
1631179680000|2021-09-09 09:28:00|804.9|804.4|805.7|805|805.7|805|804.9|804.4|0
1631179690000|2021-09-09 09:28:10|805.4|804.9|805.2|804.6|805.4|804.9|805.2|804.6|0
1631179710000|2021-09-09 09:28:30||804.7||804.7||804.7||804.7|0
1631179720000|2021-09-09 09:28:40|805.3|804.8|805.8|805.2|805.9|805.3|805.3|804.8|0
1631179730000|2021-09-09 09:28:50|805.7|805|805.6|805|805.7|805|805.6|804.9|0
1631179740000|2021-09-09 09:29:00|805.5|804.9|805.3|804.8|805.5|804.9|805.3|804.6|0
1631179770000|2021-09-09 09:29:30|805.2|804.9|804.9|804.8|805.2|804.9|804.9|804.6|0
1631179780000|2021-09-09 09:29:40|805||804.9||805||804.9||0
1631179790000|2021-09-09 09:29:50||804.6||804.7||804.7||804.6|0
1631179800000|2021-09-09 09:30:00|804.8|804.6|804.6|804|804.8|804.6|804.6|804|0
1631179810000|2021-09-09 09:30:10||804.1||804.1||804.1||804.1|0
1631179820000|2021-09-09 09:30:20||804.2||804.2||804.2||804.1|0
1631179830000|2021-09-09 09:30:30|804.7|804.3|804.6|804.4|804.7|804.4|804.6|804.3|0
1631179840000|2021-09-09 09:30:40|804.5|804.1|804.4|804|804.5|804.1|804.4|804|0
1631179850000|2021-09-09 09:30:50|804.5|804.1|804.7|804.3|804.7|804.3|804.5|804.1|0
1631179860000|2021-09-09 09:31:00|804.6|804.2|804.6|804.1|804.6|804.2|804.6|804.1|0
1631179890000|2021-09-09 09:31:30|804.5|804|804.5|804|804.5|804|804.5|804|0
1631179900000|2021-09-09 09:31:40||804.1||804.1||804.1||804.1|0
1631179920000|2021-09-09 09:32:00|804.4|804|804.4|803.9|804.4|804|804.4|803.9|0
1631179930000|2021-09-09 09:32:10||804||803.9||804||803.9|0
1631179990000|2021-09-09 09:33:10|804.5|804|805|804.7|805|804.7|804.5|804|0
1631180000000|2021-09-09 09:33:20|804.9|804.5|804.9|804.7|805|804.7|804.9|804.4|0
1631180030000|2021-09-09 09:33:50|805.1|804.8|805.5|805.2|805.7|805.2|805|804.8|0
1631180040000|2021-09-09 09:34:00||805.1||805.1||805.1||805.1|0
1631180050000|2021-09-09 09:34:10|805.6|805.2|805.5|805|805.9|805.4|805.3|805|0
1631180060000|2021-09-09 09:34:20|805.4|804.9|805.5|805.2|805.5|805.2|805.4|804.9|0
1631180070000|2021-09-09 09:34:30|805.4|805.1|805.2|804.9|805.4|805.1|805.2|804.6|0
1631180080000|2021-09-09 09:34:40|805.3|805|805.5|805.2|805.8|805.3|805.3|805|0
1631180100000|2021-09-09 09:35:00|805.4|804.9|805.2|804.7|805.5|805.2|805.2|804.7|0
1631180110000|2021-09-09 09:35:10|805.1|804.6|805.1|804.5|805.1|804.6|805.1|804.5|0
1631180120000|2021-09-09 09:35:20|805.2|804.7|805.9|805.3|806|805.3|805.1|804.7|0
1631180140000|2021-09-09 09:35:40|805.8|805.2|805.6|805|805.8|805.2|805.6|805|0
1631180150000|2021-09-09 09:35:50||805.1||805.2||805.2||805.1|0
1631180160000|2021-09-09 09:36:00|805.7|805.3|806|805.3|806.5|806|805.7|805.2|0
1631180170000|2021-09-09 09:36:10|805.9|805.4|805.7|805.4|805.9|805.4|805.7|805.4|0
1631180180000|2021-09-09 09:36:20|805.9|805.5|806|805.6|806|805.6|805.9|805.5|0
1631180190000|2021-09-09 09:36:30|806.1|805.7|806.4|805.8|806.4|805.9|806.1|805.7|0
1631180220000|2021-09-09 09:37:00|806.3|805.7|805.9|805.6|806.3|805.7|805.8|805.5|0
1631180240000|2021-09-09 09:37:20|805.8|805.5|806.9|806.4|806.9|806.4|805.8|805.5|0
1631180250000|2021-09-09 09:37:30|806.8|806.2|806.8|806.2|806.8|806.3|806.8|806.2|0
1631180270000|2021-09-09 09:37:50|806.7|806.3|806.5|806.2|806.7|806.3|806.5|806.2|0
1631180280000|2021-09-09 09:38:00|806.4|806.1|806|805.6|806.4|806.1|806|805.6|0
1631180300000|2021-09-09 09:38:20|805.9|805.5|805.8|805.4|805.9|805.5|805.8|805.4|0
1631180310000|2021-09-09 09:38:30|805.7|805.3|805.5|804.9|805.8|805.3|805.5|804.8|0
1631180320000|2021-09-09 09:38:40|805.4|805.4|805.4|804.9|805.9|805.5|805.4|804.9|0
1631180360000|2021-09-09 09:39:20|805.5|805|805.5|805.3|805.5|805.4|805.4|805|0
1631180380000|2021-09-09 09:39:40|805.4|805|805.4|804.8|805.4|805|805.3|804.8|0
1631180390000|2021-09-09 09:39:50||805||805||805||805|0
1631180400000|2021-09-09 09:40:00|805.5|805.1|805.4|805|805.9|805.8|805.4|805|0
1631180420000|2021-09-09 09:40:20|805.6|805.1|806|805.6|806|805.6|805.6|805.1|0
1631180430000|2021-09-09 09:40:30|806.1|805.7|806.1|805.6|806.5|806|806.1|805.6|0
1631180440000|2021-09-09 09:40:40||805.7||805.8||805.8||805.7|0
1631180450000|2021-09-09 09:40:50|806.2|805.7|806.5|805.9|806.5|805.9|806.1|805.7|0
1631180460000|2021-09-09 09:41:00|806.4|805.8|806.2|805.7|806.4|805.8|806.2|805.7|0
1631180470000|2021-09-09 09:41:10||805.8||805.8||805.8||805.8|0
1631180480000|2021-09-09 09:41:20|806.1|805.7|806.1|805.6|806.1|805.7|806.1|805.6|0
1631180500000|2021-09-09 09:41:40|806||806||806||806||0
1631180510000|2021-09-09 09:41:50|805.9|805.5|805.6|805.2|805.9|805.5|805.6|805.2|0
1631180520000|2021-09-09 09:42:00|805.7|805.3|806|805.8|806|805.8|805.7|805.2|0
1631180530000|2021-09-09 09:42:10|806.1|805.7|805.9|805.5|806.2|806|805.9|805.5|0
1631180550000|2021-09-09 09:42:30|806|805.6|806.1|805.6|806.2|805.6|806|805.6|0
1631180560000|2021-09-09 09:42:40|806||806||806||806||0
1631180580000|2021-09-09 09:43:00|806.1|805.7|806.2|805.7|806.5|806.1|806.1|805.7|0
1631180590000|2021-09-09 09:43:10|806.1|805.6|806.1|805.6|806.1|805.6|806.1|805.6|0
1631180600000|2021-09-09 09:43:20|806||805.9||806||805.9||0
1631180610000|2021-09-09 09:43:30||805.7||805.7||805.8||805.7|0
1631180620000|2021-09-09 09:43:40|806|805.8|806.1|805.8|806.1|805.9|806|805.8|0
1631180630000|2021-09-09 09:43:50|806||806||806.1||806||0
1631180670000|2021-09-09 09:44:30|805.9|805.9|805.9|805.5|806|805.9|805.8|805.5|0
1631180690000|2021-09-09 09:44:50|805.8|805.3|805.7|805.4|805.8|805.4|805.6|805.1|0
1631180700000|2021-09-09 09:45:00|805.9|805.5|806|805.6|806.1|805.9|805.9|805.5|0
1631180710000|2021-09-09 09:45:10|805.9|805.8|805.9|805.3|805.9|805.8|805.9|805.3|0
1631180730000|2021-09-09 09:45:30|805.8|805.2|805.9|805.7|805.9|805.7|805.6|805.1|0
1631180740000|2021-09-09 09:45:40|806|805.8|806|805.6|806|805.8|806|805.6|0
1631180750000|2021-09-09 09:45:50|806.1|805.7|806|805.8|806.1|805.8|805.9|805.6|0
1631180760000|2021-09-09 09:46:00|806.1|805.9|806.5|806.1|806.6|806.1|806.1|805.7|0
1631180770000|2021-09-09 09:46:10|806.6|806.2|806.8|806.2|806.8|806.2|806.6|806.2|0
1631180780000|2021-09-09 09:46:20|806.9|806.3|806.9|806.4|807|806.4|806.9|806.3|0
1631180820000|2021-09-09 09:47:00|806.8|806.5|806.6|806.2|807.4|806.9|806.6|806.2|0
1631180840000|2021-09-09 09:47:20|806.7|806.3|806.7|806.3|806.7|806.3|806.7|806.3|0
1631180850000|2021-09-09 09:47:30|806.6||806.6||806.6||806.6||0
1631180860000|2021-09-09 09:47:40|806.7|806.4|806.6|806.4|806.7|806.5|806.6|806.3|0
1631180870000|2021-09-09 09:47:50|806.7|806.5|807.2|806.8|807.2|806.8|806.7|806.5|0
1631180880000|2021-09-09 09:48:00|807.1|806.7|806.8|806.5|807.1|806.7|806.8|806.5|0
1631180890000|2021-09-09 09:48:10|807|806.6|807|806.6|807.1|806.8|807|806.6|0
1631180900000|2021-09-09 09:48:20|807.1|806.7|807.6|807.3|807.6|807.3|807.1|806.7|0
1631180910000|2021-09-09 09:48:30||807.1||807.1||807.1||807.1|0
1631180920000|2021-09-09 09:48:40|807.7|807.2|807.7|807.3|807.9|807.4|807.7|807.2|0
1631180930000|2021-09-09 09:48:50|807.8|807.4|808|807.6|808|807.6|807.8|807.4|0
1631180940000|2021-09-09 09:49:00|807.9|807.4|807.8|807.4|807.9|807.4|807.8|807.3|0
1631180950000|2021-09-09 09:49:10|807.9|807.5|808|807.6|808|807.6|807.9|807.5|0
1631180970000|2021-09-09 09:49:30|808.1|807.7|808.5|808|808.5|808.1|808.1|807.7|0
1631180980000|2021-09-09 09:49:40|808.4|808.1|808.4|808.1|808.4|808.1|808.4|808.1|0
1631181000000|2021-09-09 09:50:00|808.3|808.2|808.3|808.1|808.3|808.2|808.3|808.1|0
1631181010000|2021-09-09 09:50:10|808.4|808.2|808.3|808.1|808.4|808.2|808.2|808.1|0
1631181030000|2021-09-09 09:50:30|808.2|808|807.9|807.3|808.2|808|807.9|807.2|0
1631181040000|2021-09-09 09:50:40|807.8|807.2|807.6|807|807.8|807.2|807.6|807|0
1631181050000|2021-09-09 09:50:50|807.5|806.9|807.1|806.6|807.5|806.9|807.1|806.4|0
1631181060000|2021-09-09 09:51:00|807.2|806.7|807.2|806.9|807.2|807|807.1|806.7|0
1631181070000|2021-09-09 09:51:10|807.3|807|807.4|807|807.6|807|807.3|807|0
1631181080000|2021-09-09 09:51:20|807.3|806.9|807.4|807.2|807.4|807.2|807.1|806.9|0
1631181090000|2021-09-09 09:51:30|807.5|807.3|807.7|807.5|807.9|807.5|807.5|807.2|0
1631181100000|2021-09-09 09:51:40|807.9|807.6|808|807.6|808|807.6|807.9|807.6|0
1631181110000|2021-09-09 09:51:50|807.9|807.7|808.3|807.9|808.3|807.9|807.9|807.7|0
1631181120000|2021-09-09 09:52:00|808.2|807.7|808|807.6|808.2|807.7|807.9|807.6|0
1631181140000|2021-09-09 09:52:20|807.9|807.5|807.6|807.1|807.9|807.6|807.6|807|0
1631181150000|2021-09-09 09:52:30|807.7|807.2|807.7|807.3|807.7|807.3|807.7|807.2|0
1631181160000|2021-09-09 09:52:40|807.8|807.4|807.9|807.5|808|807.5|807.7|807.3|0
1631181170000|2021-09-09 09:52:50|807.7|807.4|807.7|807.3|807.7|807.4|807.7|807.3|0
1631181180000|2021-09-09 09:53:00||807.4||807.4||807.4||807.4|0
1631181190000|2021-09-09 09:53:10||807.3||807.4||807.4||807.3|0
1631181200000|2021-09-09 09:53:20|807.6|807.3|807.5|807.2|807.7|807.3|807.5|807.2|0
1631181210000|2021-09-09 09:53:30||807.3||807.2||807.3||807.2|0
1631181230000|2021-09-09 09:53:50|807.4|807.1|807.4|806.8|807.5|807.1|807.4|806.8|0
1631181240000|2021-09-09 09:54:00||806.9||806.9||806.9||806.8|0
1631181250000|2021-09-09 09:54:10|807.3|806.8|807.2|806.7|807.3|806.9|807|806.6|0
1631181260000|2021-09-09 09:54:20|807.1|807|807.1|807|807.1|807|807.1|807|0
1631181280000|2021-09-09 09:54:40|807|806.8|807.2|806.9|807.2|807|807|806.8|0
1631181290000|2021-09-09 09:54:50|807.3|807|807.6|807.1|807.6|807.2|807.3|807|0
1631181300000|2021-09-09 09:55:00|807.7|807.2|808|807.4|808|807.4|807.7|807.2|0
1631181310000|2021-09-09 09:55:10|807.9|807.3|807.9|807.4|807.9|807.4|807.9|807.3|0
1631181320000|2021-09-09 09:55:20|807.8|807.3|807.8|807.2|807.8|807.3|807.7|807.2|0
1631181330000|2021-09-09 09:55:30|807.7||807.7||807.7||807.7||0
1631181350000|2021-09-09 09:55:50|807.6||807.6||807.6||807.6||0
1631181360000|2021-09-09 09:56:00|807.5|807|807.3|807|807.5|807|807.3|807|0
1631181370000|2021-09-09 09:56:10|807.4|807.1|807.2|806.7|807.6|807.1|807.1|806.7|0
1631181380000|2021-09-09 09:56:20||806.8||806.8||806.9||806.8|0
1631181390000|2021-09-09 09:56:30||806.9||807||807||806.9|0
1631181400000|2021-09-09 09:56:40|807.3|807.1|807.6|807.1|807.7|807.3|807.3|807.1|0
1631181440000|2021-09-09 09:57:20|807.5||807.4||807.5||807.4||0
1631181450000|2021-09-09 09:57:30|807.3||807.3||807.3||807.3||0
1631181470000|2021-09-09 09:57:50|807.2|806.9|807.2|807|807.2|807|807.2|806.9|0
1631181480000|2021-09-09 09:58:00|807.1|806.9|807.2|807|807.2|807|807.1|806.8|0
1631181500000|2021-09-09 09:58:20|807.3|807.1|807.3|807|807.3|807.2|807.3|807|0
1631181510000|2021-09-09 09:58:30|807.4|807.1|807.4|807|807.4|807.2|807.4|807|0
1631181540000|2021-09-09 09:59:00|807.3||807.3||807.3||807.3||0
1631181550000|2021-09-09 09:59:10|807.2|806.8|807.4|806.9|807.4|807.2|807|806.6|0
1631181560000|2021-09-09 09:59:20|807.5|807|808|807.6|808.1|807.7|807.5|807|0
1631181570000|2021-09-09 09:59:30|808.1|807.7|807.8|807.5|808.3|807.9|807.7|807.5|0
1631181580000|2021-09-09 09:59:40|808|807.6|808.2|807.7|808.2|807.7|808|807.6|0
1631181590000|2021-09-09 09:59:50|808.1|807.8|807.9|807.5|808.1|807.8|807.9|807.5|0
1631181600000|2021-09-09 10:00:00||807.6||807.6||807.6||807.6|0
1631181620000|2021-09-09 10:00:20|808|807.7|808.1|807.6|808.3|807.9|807.9|807.6|0
1631181630000|2021-09-09 10:00:30|807.9||807.9||807.9||807.9||0
1631181680000|2021-09-09 10:01:20|807.8||807.8||807.8||807.8||0
1631181700000|2021-09-09 10:01:40|807.9|807.7|808.2|807.7|808.3|807.9|807.9|807.7|0
1631181710000|2021-09-09 10:01:50|808.1|808|808.1|807.7|808.2|808|808.1|807.7|0
1631181720000|2021-09-09 10:02:00||807.8||807.7||807.8||807.7|0
1631181730000|2021-09-09 10:02:10|808.2|807.8|808.3|807.9|808.3|808|808.1|807.8|0
1631181740000|2021-09-09 10:02:20|808.4|808|808.5|808.1|808.7|808.3|808.4|808|0
1631181760000|2021-09-09 10:02:40||808.2||808.2||808.2||808.2|0
1631181770000|2021-09-09 10:02:50|808.7|808.3|809.4|808.9|809.5|808.9|808.6|808.3|0
1631181780000|2021-09-09 10:03:00|809.3|809|809.4|809|809.4|809|809.3|809|0
1631181790000|2021-09-09 10:03:10|809.6|809.1|810|809.7|810|809.7|809.6|809.1|0
1631181800000|2021-09-09 10:03:20|810.1|809.8|810.3|809.8|810.6|810|810.1|809.8|0
1631181810000|2021-09-09 10:03:30|810.4|809.9|810.7|810.5|811.4|810.7|810.2|809.8|0
1631181820000|2021-09-09 10:03:40|811|810.6|811.3|810.9|811.7|811.1|810.7|810.5|0
1631181830000|2021-09-09 10:03:50|811.4|811|811.3|811|811.6|811.1|811.2|810.7|0
1631181840000|2021-09-09 10:04:00|811.4|811.1|811.3|811.1|811.6|811.1|811.3|811|0
1631181850000|2021-09-09 10:04:10|811.5|811.2|812.1|811.6|812.1|811.6|811.5|811.2|0
1631181860000|2021-09-09 10:04:20|812|811.5|812|811.6|812|811.6|812|811.4|0
1631181870000|2021-09-09 10:04:30|811.9|811.7|811.7|811.4|811.9|811.7|811.6|811.4|0
1631181880000|2021-09-09 10:04:40|811.6|811.2|811.4|810.8|811.6|811.2|811.4|810.8|0
1631181890000|2021-09-09 10:04:50||810.9||810.9||810.9||810.9|0
1631181900000|2021-09-09 10:05:00|811.2|810.8|811.1|810.8|811.4|810.8|811.1|810.8|0
1631181910000|2021-09-09 10:05:10|811|810.6|810.7|810.4|811|810.6|810.7|810.2|0
1631181920000|2021-09-09 10:05:20|810.8|810.5|811.1|810.5|811.2|810.7|810.8|810.5|0
1631181940000|2021-09-09 10:05:40|811||811||811||811||0
1631181950000|2021-09-09 10:05:50|810.9|810.3|810.6|810.2|810.9|810.4|810.4|810|0
1631181960000|2021-09-09 10:06:00|810.7|810.3|811.5|811.1|811.8|811.2|810.7|810.3|0
1631181970000|2021-09-09 10:06:10||811||811.1||811.1||811|0
1631181980000|2021-09-09 10:06:20|811.7|811.2|811.3|811|811.8|811.3|811.3|811|0
1631181990000|2021-09-09 10:06:30|811.2|810.9|810.5|810.2|811.2|810.9|810.1|809.7|0
1631182000000|2021-09-09 10:06:40|810.7|810.3|810.9|810.4|811|810.4|810.6|810.1|0
1631182010000|2021-09-09 10:06:50|811||811||811||811||0
1631182020000|2021-09-09 10:07:00|811.1|811|811.4|811.1|811.4|811.1|811.1|811|0
1631182030000|2021-09-09 10:07:10|811.3|811|811.4|811.1|811.4|811.1|811.3|811|0
1631182040000|2021-09-09 10:07:20|811.3|811|811.4|811.1|811.4|811.1|811.3|811|0
1631182050000|2021-09-09 10:07:30||811||811||811||811|0
1631182060000|2021-09-09 10:07:40|811.5|811.1|811.2|811|811.5|811.4|811.2|811|0
1631182070000|2021-09-09 10:07:50|811.3||811.4||811.4||811.3||0
1631182080000|2021-09-09 10:08:00|811.3|810.8|811.1|810.9|811.3|810.9|811.1|810.8|0
1631182090000|2021-09-09 10:08:10|811.3|811|811.5|811|811.5|811.1|811.2|810.9|0
1631182120000|2021-09-09 10:08:40|811.6|811.1|812.5|812.2|812.6|812.2|811.6|811.1|0
1631182130000|2021-09-09 10:08:50|812.6||812.6||812.7||812.5||0
1631182140000|2021-09-09 10:09:00|812.5|812|811.9|811.6|812.5|812|811.9|811.4|0
1631182150000|2021-09-09 10:09:10||811.5||811.5||811.5||811.5|0
1631182160000|2021-09-09 10:09:20||811.6||811.6||811.6||811.6|0
1631182170000|2021-09-09 10:09:30|812|811.7|812.4|811.8|812.5|812.1|812|811.7|0
1631182180000|2021-09-09 10:09:40|812.2|811.9|812.1|811.9|812.2|811.9|812.1|811.9|0
1631182190000|2021-09-09 10:09:50|812.3|811.8|812.4|811.9|812.6|812.1|812.3|811.8|0
1631182200000|2021-09-09 10:10:00|812.3|811.8|812.3|811.7|812.3|811.8|812.2|811.7|0
1631182210000|2021-09-09 10:10:10|812.4|811.8|812.4|811.9|812.6|812.1|812.4|811.8|0
1631182230000|2021-09-09 10:10:30|812.3|811.8|812.1|811.8|812.3|811.8|812.1|811.6|0
1631182240000|2021-09-09 10:10:40|812.2||812.1||812.3||812.1||0
1631182260000|2021-09-09 10:11:00|812.3|811.9|812.4|811.9|812.4|812|812.3|811.9|0
1631182270000|2021-09-09 10:11:10|812.3|811.8|812.3|811.7|812.4|811.9|810.9|810.4|0
1631182280000|2021-09-09 10:11:20|812.2|811.6|812.1|811.6|812.2|811.6|812.1|811.6|0
1631182290000|2021-09-09 10:11:30|812.2||812.3||812.3||812.2||0
1631182300000|2021-09-09 10:11:40|812.2|811.7|812.1|811.6|812.2|811.9|812.1|811.6|0
1631182320000|2021-09-09 10:12:00|812.4|811.7|812|811.5|812.4|811.8|812|811.5|0
1631182340000|2021-09-09 10:12:20|812.1|811.6|812.3|811.7|812.3|811.7|812.1|811.6|0
1631182350000|2021-09-09 10:12:30|812.4|811.8|812.2|812|812.5|812|812.1|811.8|0
1631182360000|2021-09-09 10:12:40|812.3|812.1|812.5|812.1|812.6|812.1|812.3|812.1|0
1631182370000|2021-09-09 10:12:50|812.4|812|812.4|812|812.4|812|812.4|812|0
1631182380000|2021-09-09 10:13:00|812.3||812.1||812.3||812.1||0
1631182390000|2021-09-09 10:13:10|812|811.7|811.3|810.9|812|811.7|811.3|810.9|0
1631182400000|2021-09-09 10:13:20|811.4|811|811.3|810.9|811.4|811.2|811.3|810.9|0
1631182410000|2021-09-09 10:13:30|811.2|810.8|811.1|810.6|811.2|810.8|811.1|810.6|0
1631182420000|2021-09-09 10:13:40|811|810.7|811.2|810.8|811.3|811.1|811|810.7|0
1631182430000|2021-09-09 10:13:50|811.3|810.7|811.2|810.6|811.3|810.7|811.2|810.6|0
1631182440000|2021-09-09 10:14:00|811.1|810.5|810.9|810.3|811.1|810.5|810.9|810.2|0
1631182450000|2021-09-09 10:14:10||810.2||810.2||810.2||810.2|0
1631182460000|2021-09-09 10:14:20||810.4||810.4||810.4||810.4|0
1631182480000|2021-09-09 10:14:40|810.8||810.7||810.8||810.6||0
1631182490000|2021-09-09 10:14:50|810|810.2|810.2|809.7|810.6|810.2|810|809.6|0
1631182510000|2021-09-09 10:15:10|810.3|809.8|811.3|811|811.4|811|810.3|809.8|0
1631182520000|2021-09-09 10:15:20|811.2|810.9|811.2|810.9|811.2|810.9|811.2|810.9|0
1631182540000|2021-09-09 10:15:40|811.3||811.2||811.3||811.2||0
1631182550000|2021-09-09 10:15:50|811.3|811.1|811.7|811.2|811.8|811.3|811.3|811.1|0
1631182560000|2021-09-09 10:16:00|811.6|811.3|811.7|811.3|811.7|811.3|811.6|811.1|0
1631182580000|2021-09-09 10:16:20||811.4||811.4||811.4||811.4|0
1631182600000|2021-09-09 10:16:40|811.9|811.5|811.9|811.7|812|811.7|811.9|811.5|0
1631182610000|2021-09-09 10:16:50|812||812||812||811.9||0
1631182620000|2021-09-09 10:17:00|811.9|811.5|811.8|811.5|811.9|811.6|811.6|811.4|0
1631182630000|2021-09-09 10:17:10|811.7|811.4|811.4|810.9|811.7|811.4|811.4|810.9|0
1631182640000|2021-09-09 10:17:20|811.3|810.7|811.1|810.6|811.4|810.7|811|810.6|0
1631182670000|2021-09-09 10:17:50|811|810.7|811.7|811.3|811.8|811.4|810.9|810.5|0
1631182700000|2021-09-09 10:18:20|811.8|811.4|811.9|811.4|812|811.4|811.8|811.4|0
1631182710000|2021-09-09 10:18:30|811.8|811.3|811.7|811.3|811.8|811.3|811.7|811.3|0
1631182720000|2021-09-09 10:18:40|811.6||811.6||811.6||811.6||0
1631182730000|2021-09-09 10:18:50|811.7|811.4|812.4|811.8|812.4|811.9|811.7|811.4|0
1631182740000|2021-09-09 10:19:00|812.3||812.1||812.3||812.1||0
1631182750000|2021-09-09 10:19:10|812.3|811.9|812.4|811.9|812.4|811.9|812.2|811.8|0
1631182760000|2021-09-09 10:19:20|812.3||812.4||812.4||812.3||0
1631182780000|2021-09-09 10:19:40|812.5|812|813.2|812.6|813.3|812.6|812.4|812|0
1631182790000|2021-09-09 10:19:50|813.3|812.7|813.1|812.6|813.4|812.8|813.1|812.6|0
1631182800000|2021-09-09 10:20:00|813|812.4|812.8|812.3|813|812.4|812.8|812.3|0
1631182820000|2021-09-09 10:20:20|812.7|812.6|813.6|812.9|813.6|812.9|812.6|812.6|0
1631182830000|2021-09-09 10:20:30|813.3|812.8|813.2|812.8|813.3|812.8|813.1|812.8|0
1631182840000|2021-09-09 10:20:40|813.1|812.6|813.2|812.8|813.3|812.8|813|812.6|0
1631182850000|2021-09-09 10:20:50|813.1|812.7|813.1|812.6|813.1|812.7|813.1|812.6|0
1631182880000|2021-09-09 10:21:20|813|812.5|812.7|812.2|813|812.5|812.7|812.2|0
1631182890000|2021-09-09 10:21:30|812.8|812.3|812.7|812.4|813.1|812.6|812.7|812.3|0
1631182900000|2021-09-09 10:21:40||812.3||812.2||812.3||812.2|0
1631182920000|2021-09-09 10:22:00|812.6|812.1|812.7|812.1|812.7|812.1|812.5|812|0
1631182930000|2021-09-09 10:22:10|812.9|812.3|813.1|812.6|813.1|812.7|812.9|812.3|0
1631182940000|2021-09-09 10:22:20|813|812.5|812.8|812.4|813|812.5|812.8|812.3|0
1631182980000|2021-09-09 10:23:00||812.3||812.3||812.4||812.3|0
1631182990000|2021-09-09 10:23:10|813|812.4|813.2|812.7|813.6|813.1|812.8|812.4|0
1631183000000|2021-09-09 10:23:20|813.3|812.8|813.3|812.8|813.3|812.9|813.2|812.7|0
1631183010000|2021-09-09 10:23:30|813.2|812.7|813.7|813.4|814.3|813.7|813.2|812.7|0
1631183020000|2021-09-09 10:23:40|813.8|813.2|813.4|813.1|813.8|813.2|813.4|813.1|0
1631183030000|2021-09-09 10:23:50||813.2||813.2||813.2||813.2|0
1631183040000|2021-09-09 10:24:00||813.1||813.1||813.1||813.1|0
1631183060000|2021-09-09 10:24:20|813.3|813|813|812.7|813.3|813|813|812.7|0
1631183070000|2021-09-09 10:24:30|812.9||812.9||813||812.9||0
1631183080000|2021-09-09 10:24:40|812.8|812.5|812.4|812.1|812.8|812.5|812.4|812.1|0
1631183090000|2021-09-09 10:24:50|812.3|811.9|812.1|811.5|812.4|812|812.1|811.4|0
1631183100000|2021-09-09 10:25:00|812|811.6|812|811.5|812.1|811.8|812|811.5|0
1631183110000|2021-09-09 10:25:10|812.1|811.6|812.4|811.9|812.4|812|812.1|811.6|0
1631183120000|2021-09-09 10:25:20|812.3|812|812.3|811.9|812.4|812|812.2|811.6|0
1631183130000|2021-09-09 10:25:30|811.9|811.8|812.2|811.7|812.3|811.9|811.9|811.6|0
1631183140000|2021-09-09 10:25:40|813|811.8|812.8|812.2|813.1|812.3|812.4|811.8|0
1631183170000|2021-09-09 10:26:10|812.7||812.6||812.7||812.6||0
1631183210000|2021-09-09 10:26:50|812.5|812.1|812.6|812.2|812.6|812.2|812.5|812|0
1631183230000|2021-09-09 10:27:10||812.3||812.3||812.3||812.3|0
1631183240000|2021-09-09 10:27:20|812.7|812.4|813.6|813.1|813.7|813.2|812.7|812.4|0
1631183260000|2021-09-09 10:27:40|813.5|813|813.4|812.9|813.5|813.1|813.2|812.8|0
1631183270000|2021-09-09 10:27:50|813.5||813.6||813.6||813.5||0
1631183280000|2021-09-09 10:28:00|813.8|813|814.2|813.5|814.2|813.5|813.8|813|0
1631183290000|2021-09-09 10:28:10|814.3|813.6|814.4|813.9|814.5|813.9|814.2|813.6|0
1631183300000|2021-09-09 10:28:20|814.3|813.8|813.9|813.2|814.3|813.8|813.7|813.2|0
1631183310000|2021-09-09 10:28:30|813.8||813.8||813.9||813.8||0
1631183330000|2021-09-09 10:28:50|813.7|813.1|812.9|812.3|813.7|813.1|812.9|812.3|0
1631183350000|2021-09-09 10:29:10|812.7|812.2|812.7|812|812.7|812.2|812.7|812|0
1631183360000|2021-09-09 10:29:20|812.6|812.3|812.6|812.3|812.7|812.4|812.6|812.3|0
1631183380000|2021-09-09 10:29:40|812.5||812.4||812.6||812.4||0
1631183390000|2021-09-09 10:29:50|812.3|812|812.3|811.9|812.4|812.3|812.3|811.8|0
1631183400000|2021-09-09 10:30:00|812.2|811.8|812.2|811.7|812.3|811.8|812.2|811.7|0
1631183410000|2021-09-09 10:30:10|812|811.6|811.9|811.4|812|811.6|811.9|811.3|0
1631183440000|2021-09-09 10:30:40|811.7|811.3|811.6|811.3|811.7|811.3|811.6|811.3|0
1631183450000|2021-09-09 10:30:50|811.5|811.1|809.8|809.5|811.5|811.2|809.4|809.3|0
1631183460000|2021-09-09 10:31:00|810|809.6|811.1|810.7|811.1|810.7|809.9|809.6|0
1631183470000|2021-09-09 10:31:10|811|810.6|810.5|810|811.1|810.6|810.5|810|0
1631183480000|2021-09-09 10:31:20|810.4|809.9|810|809.4|810.5|809.9|810|809.4|0
1631183500000|2021-09-09 10:31:40|810.1|809.5|810.2|809.6|810.3|809.8|810|809.5|0
1631183510000|2021-09-09 10:31:50|810|809.7|809.9|809.5|810|809.8|809.9|809.5|0
1631183520000|2021-09-09 10:32:00|809.8|809.2|809.4|808.8|809.8|809.2|809.4|808.8|0
1631183530000|2021-09-09 10:32:10|809.6|808.9|809.8|809.7|810.1|809.9|809.6|808.9|0
1631183540000|2021-09-09 10:32:20|809.6|809.4|809.6|808.9|809.6|809.4|809.6|808.9|0
1631183550000|2021-09-09 10:32:30|809.8|809|809.8|809.3|809.8|809.3|809.7|809|0
1631183560000|2021-09-09 10:32:40|809.9|809.4|810.8|810.2|810.8|810.2|809.9|809.4|0
1631183570000|2021-09-09 10:32:50|810.7|810.1|810.5|810.1|810.7|810.1|810.5|809.9|0
1631183600000|2021-09-09 10:33:20|810.4||810.3||810.4||810.2||0
1631183610000|2021-09-09 10:33:30|810.4||810.4||810.4||810.4||0
1631183620000|2021-09-09 10:33:40|810.3||810.3||810.3||810.3||0
1631183630000|2021-09-09 10:33:50|810.4||810.4||810.4||810.4||0
1631183640000|2021-09-09 10:34:00|810.3|810|810.3|809.7|810.4|810|810.2|809.6|0
1631183670000|2021-09-09 10:34:30|810.2||810.1||810.2||810.1||0
1631183680000|2021-09-09 10:34:40|810|809.6|809.6|809.1|810|809.6|809.6|809.1|0
1631183690000|2021-09-09 10:34:50|809.5|809|809.4|808.9|809.5|809|809.4|808.9|0
1631183700000|2021-09-09 10:35:00|809.3|808.8|809.3|808.7|809.3|808.9|809.2|808.7|0
1631183710000|2021-09-09 10:35:10||808.6||808.9||808.9||808.6|0
1631183720000|2021-09-09 10:35:20|809.2||809.3||809.3||809.2||0
1631183730000|2021-09-09 10:35:30||809||809||809||809|0
1631183740000|2021-09-09 10:35:40|809.2|808.9|809.3|808.9|809.3|808.9|809.2|808.9|0
1631183750000|2021-09-09 10:35:50|809.2||809.2||809.2||809.2||0
1631183760000|2021-09-09 10:36:00|809.1||809||809.2||809||0
1631183820000|2021-09-09 10:37:00|809.1|809|809|808.7|809.3|809|809|808.4|0
1631183830000|2021-09-09 10:37:10||808.8||808.8||808.8||808.8|0
1631183840000|2021-09-09 10:37:20||808.7||808.7||808.7||808.7|0
1631183850000|2021-09-09 10:37:30|808.9|808.6|808.6|808.3|808.9|808.6|808.6|808.3|0
1631183860000|2021-09-09 10:37:40|808.5||808.4||808.5||808.4||0
1631183890000|2021-09-09 10:38:10|808.5|808.4|808.9|808.4|809|808.7|808.5|808.4|0
1631183900000|2021-09-09 10:38:20|809|808.8|808.9|808.8|809|808.8|808.9|808.8|0
1631183910000|2021-09-09 10:38:30|808.8|808.5|808.7|808.3|808.8|808.5|808.7|808.3|0
1631183920000|2021-09-09 10:38:40|808.6||808.7||808.7||808.6||0
1631183930000|2021-09-09 10:38:50|808.6||808.5||808.6||808.5||0
1631183950000|2021-09-09 10:39:10|808.4|808.1|808.3|808|808.5|808.1|808.3|808|0
1631183980000|2021-09-09 10:39:40|808.2||808.2||808.2||808.1||0
1631184010000|2021-09-09 10:40:10|808.1|807.9|807.9|807.6|808.1|807.9|807.9|807.5|0
1631184020000|2021-09-09 10:40:20|808|807.7|807.9|807.6|808|807.8|807.9|807.6|0
1631184030000|2021-09-09 10:40:30|807.8|807.5|807.9|807.4|807.9|807.5|807.7|807.2|0
1631184040000|2021-09-09 10:40:40|807.8|807.3|808.1|807.9|808.2|807.9|807.8|807.3|0
1631184050000|2021-09-09 10:40:50|808.2|807.8|808.2|808|808.2|808|808.2|807.7|0
1631184060000|2021-09-09 10:41:00|808.3|808.1|808.6|808.1|808.6|808.1|808.3|808.1|0
1631184080000|2021-09-09 10:41:20|808.5|808|808.6|808.4|808.6|808.4|808.4|808|0
1631184090000|2021-09-09 10:41:30||808.5||808.5||808.5||808.5|0
1631184100000|2021-09-09 10:41:40|808.9|808.6|809|808.6|809|808.6|808.9|808.4|0
1631184110000|2021-09-09 10:41:50|808.9||808.9||808.9||808.9||0
1631184120000|2021-09-09 10:42:00|808.8|808.3|808.7|808.2|808.8|808.3|808.6|808.2|0
1631184140000|2021-09-09 10:42:20|808.6|808.1|808.6|808.1|808.6|808.1|808.6|808|0
1631184160000|2021-09-09 10:42:40|808.7|808.2|809|808.5|809|808.8|808.7|808.2|0
1631184170000|2021-09-09 10:42:50|808.9|808.4|808.9|808.3|808.9|808.4|808.9|808.3|0
1631184190000|2021-09-09 10:43:10|808.3|808.2|808.3|808.2|808.9|808.3|808.3|808.2|0
1631184220000|2021-09-09 10:43:40|808.2|808|808.1|808|808.2|808|808.1|808|0
1631184260000|2021-09-09 10:44:20|808.2|808.1|808.4|808.1|808.4|808.2|808.2|808|0
1631184270000|2021-09-09 10:44:30||808.2||808||808.2||808|0
1631184280000|2021-09-09 10:44:40|808.3||808.1||808.3||808.1||0
1631184290000|2021-09-09 10:44:50||807.9||807.9||807.9||807.9|0
1631184300000|2021-09-09 10:45:00|808|807.8|808|807.5|808.1|807.8|808|807.5|0
1631184340000|2021-09-09 10:45:40|807.9|807.4|807.8|807.5|807.9|807.5|807.8|807.3|0
1631184360000|2021-09-09 10:46:00|807.7|807.4|807.6|807.2|807.7|807.4|807.6|807.2|0
1631184370000|2021-09-09 10:46:10|807.7|807.3|807.6|807.3|807.7|807.4|807.6|807.2|0
1631184380000|2021-09-09 10:46:20|807.7|807.4|808.9|808.5|808.9|808.5|807.7|807.4|0
1631184390000|2021-09-09 10:46:30|808.8|808.6|808.9|808.5|808.9|808.6|808.8|808.5|0
1631184400000|2021-09-09 10:46:40|808.8|808.4|808.4|807.9|808.8|808.4|808.4|807.9|0
1631184410000|2021-09-09 10:46:50|808.6|808|808.1|807.4|808.7|808.3|808|807.4|0
1631184420000|2021-09-09 10:47:00|808|807.3|808.7|808.1|808.7|808.1|807.7|807.2|0
1631184430000|2021-09-09 10:47:10|808.6|808.2|808.2|807.6|808.6|808.2|808.2|807.6|0
1631184440000|2021-09-09 10:47:20|808.1|807.5|808.1|807.5|808.1|807.5|808|807.5|0
1631184450000|2021-09-09 10:47:30|808|807.4|808.1|807.6|808.2|807.8|807.9|807.3|0
1631184460000|2021-09-09 10:47:40|808.2||808.1||808.2||808.1||0
1631184470000|2021-09-09 10:47:50|808|807.5|808.5|808|808.6|808.1|808|807.4|0
1631184480000|2021-09-09 10:48:00|808.6|807.9|808.6|808.2|808.6|808.2|808.6|807.8|0
1631184490000|2021-09-09 10:48:10|808.5|808.1|808.6|807.9|808.6|808.2|808.4|807.9|0
1631184510000|2021-09-09 10:48:30|808.5|807.8|808.5|807.8|808.5|807.9|808.5|807.8|0
1631184520000|2021-09-09 10:48:40|808.4|807.7|808.1|807.9|808.4|807.9|808.1|807.6|0
1631184530000|2021-09-09 10:48:50|808||808||808||808||0
1631184540000|2021-09-09 10:49:00|807.9|807.6|807.7|807.5|808|807.9|807.6|807.2|0
1631184550000|2021-09-09 10:49:10|807.9|807.6|808.1|807.7|808.1|807.8|807.9|807.6|0
1631184560000|2021-09-09 10:49:20|808|807.6|807.8|807.3|808|807.6|807.8|807.2|0
1631184570000|2021-09-09 10:49:30|807.9|807.4|808.1|807.5|808.1|807.5|807.9|807.4|0
1631184580000|2021-09-09 10:49:40|807.9||807.9||808.1||807.9||0
1631184590000|2021-09-09 10:49:50|808.1|807.6|808.1|807.5|808.1|807.7|808.1|807.5|0
1631184600000|2021-09-09 10:50:00|808|807.4|807.7|807.2|808|807.4|807.7|807.2|0
1631184610000|2021-09-09 10:50:10|807.8|807.3|807.6|807.3|807.9|807.4|807.6|807.2|0
1631184620000|2021-09-09 10:50:20||807.2||807.1||807.2||807.1|0
1631184630000|2021-09-09 10:50:30||807.3||807||807.3||807|0
1631184640000|2021-09-09 10:50:40|807.4||807.4||807.4||807.4||0
1631184660000|2021-09-09 10:51:00|807.5|807.1|807.9|807.3|807.9|807.5|807.5|807.1|0
1631184670000|2021-09-09 10:51:10|807.8|807.2|807.9|807.4|807.9|807.4|807.8|807.2|0
1631184690000|2021-09-09 10:51:30||807.5||807.5||807.5||807.5|0
1631184710000|2021-09-09 10:51:50|808|807.6|808|807.6|808|807.7|807.9|807.5|0
1631184730000|2021-09-09 10:52:10|807.9|807.5|807.8|807.5|807.9|807.5|807.8|807.3|0
1631184740000|2021-09-09 10:52:20|807.9|807.6|807.9|807.5|807.9|807.6|807.9|807.5|0
1631184750000|2021-09-09 10:52:30|807.8|807.4|807.6|807.5|807.8|807.5|807.6|807.3|0
1631184760000|2021-09-09 10:52:40|807.7||807.7||807.7||807.7||0
1631184770000|2021-09-09 10:52:50|807.6|807.3|807.5|807.4|807.6|807.4|807.5|807.2|0
1631184830000|2021-09-09 10:53:50|807.6|807.3|807.7|807.4|808|807.6|807.5|807.3|0
1631184840000|2021-09-09 10:54:00|807.8|807.3|808.1|807.7|808.1|807.7|807.7|807.3|0
1631184890000|2021-09-09 10:54:50|808.3|807.8|808.6|808.1|808.6|808.1|808.2|807.8|0
1631184900000|2021-09-09 10:55:00|808.8|808.2|808.7|808.4|809|808.4|808.7|808.2|0
1631184920000|2021-09-09 10:55:20|808.6|808.2|808.7|808.4|808.7|808.4|808.6|808.1|0
1631184930000|2021-09-09 10:55:30|808.9|808.5|808.7|808.5|809|808.7|808.7|808.5|0
1631184950000|2021-09-09 10:55:50|809|808.6|809.3|808.9|809.4|808.9|809|808.6|0
1631184960000|2021-09-09 10:56:00|809.2|808.7|808.8|808.3|809.2|808.7|808.8|808.3|0
1631184970000|2021-09-09 10:56:10||808.5||808.5||808.5||808.5|0
1631184980000|2021-09-09 10:56:20|808.7|808.3|808.7|808.1|808.7|808.3|808.7|808.1|0
1631184990000|2021-09-09 10:56:30|808.8|808.2|808.7|808.5|808.8|808.6|808.7|808.2|0
1631185000000|2021-09-09 10:56:40||808.4||808.5||808.5||808.4|0
1631185020000|2021-09-09 10:57:00|808.8|808.6|808.8|808.5|809.3|808.7|808.8|808.5|0
1631185030000|2021-09-09 10:57:10||808.6||808.5||808.6||808.5|0
1631185050000|2021-09-09 10:57:30|808.7|808.3|808.5|808.3|808.8|808.5|808.5|808.3|0
1631185060000|2021-09-09 10:57:40|808.8|808.4|808.7|808.1|808.8|808.4|808.7|808.1|0
1631185070000|2021-09-09 10:57:50|808.6|808.3|808.2|808|808.6|808.3|808.2|807.7|0
1631185090000|2021-09-09 10:58:10|808.4|808.1|808.6|808.1|808.6|808.3|808.4|808.1|0
1631185100000|2021-09-09 10:58:20|808.5||808.5||808.5||808.5||0
1631185110000|2021-09-09 10:58:30|808.6|808.2|808.6|808.3|808.9|808.5|808.6|808.2|0
1631185130000|2021-09-09 10:58:50||808.2||808.1||808.2||808.1|0
1631185140000|2021-09-09 10:59:00|808.5|808|808.5|808.1|808.5|808.1|808.5|808|0
1631185170000|2021-09-09 10:59:30|808.4|808|808.4|808|808.4|808|808.1|808|0
1631185190000|2021-09-09 10:59:50|808.5|808.1|808.4|808|808.5|808.2|808.4|808|0
1631185330000|2021-09-09 11:02:10|810.8|810|809.3|808.4|810.8|810|809.3|808.2|0
1631185340000|2021-09-09 11:02:20|809.2|808.3|809|808.4|809.2|808.4|809|808.3|0
1631185350000|2021-09-09 11:02:30|808.9|808.3|809|808.5|809|808.6|808.5|808.2|0
1631185360000|2021-09-09 11:02:40|808.9|808.4|808.8|808.3|809|808.4|808.8|808.3|0
1631185370000|2021-09-09 11:02:50||808.5||808.5||808.5||808.5|0
1631185380000|2021-09-09 11:03:00|808.9|808.6|809.3|808.8|809.3|808.9|808.9|808.6|0
1631185390000|2021-09-09 11:03:10|809.2|808.6|809|808.5|809.2|808.6|809|808.5|0
1631185400000|2021-09-09 11:03:20|808.9|808.6|808.8|808.3|808.9|808.6|808.7|808.2|0
1631185410000|2021-09-09 11:03:30||808.5||808.5||808.5||808.5|0
1631185430000|2021-09-09 11:03:50|808.7|808.2|808|807.5|808.7|808.2|808|807.4|0
1631185440000|2021-09-09 11:04:00|807.9|807.4|807.9|807.3|807.9|807.4|807.9|807.2|0
1631185450000|2021-09-09 11:04:10|808|807.4|807.9|807.6|808|807.6|807.9|807.4|0
1631185460000|2021-09-09 11:04:20|808.1|808|808.1|807.5|808.2|808|808.1|807.5|0
1631185470000|2021-09-09 11:04:30|808.2|807.6|808.1|807.5|808.2|807.7|808.1|807.5|0
1631185480000|2021-09-09 11:04:40|808|807.6|808.1|807.6|808.1|807.7|808|807.6|0
1631185490000|2021-09-09 11:04:50|808.2|807.7|808.2|807.7|808.5|808.1|808.2|807.7|0
1631185510000|2021-09-09 11:05:10|808.1|807.6|808.1|807.5|808.1|807.6|808.1|807.5|0
1631185530000|2021-09-09 11:05:30||807.4||807.4||807.4||807.4|0
1631185540000|2021-09-09 11:05:40||807.5||807.5||807.5||807.5|0
1631185550000|2021-09-09 11:05:50|808|807.4|807.8|807.5|808|807.5|807.8|807.2|0
1631185560000|2021-09-09 11:06:00|807.9|807.8|807.8|807.5|808.1|807.8|807.8|807.5|0
1631185600000|2021-09-09 11:06:40|808.1|807.6|808.4|808.1|808.7|808.1|808.1|807.6|0
1631185610000|2021-09-09 11:06:50|808.3|807.9|808.3|807.6|808.3|807.9|808.3|807.6|0
1631185640000|2021-09-09 11:07:20|808.2||808.2||808.2||808.2||0
1631185650000|2021-09-09 11:07:30|808.1||808||808.1||808||0
1631185660000|2021-09-09 11:07:40|807.9||807.9||807.9||807.9||0
1631185670000|2021-09-09 11:07:50|808.1|807.7|808.5|808|808.5|808.2|808.1|807.7|0
1631185680000|2021-09-09 11:08:00|808.6||808.7||808.7||808.2||0
1631185690000|2021-09-09 11:08:10|808.8|808.1|809.2|808.6|809.2|808.6|808.8|808.1|0
1631185700000|2021-09-09 11:08:20|809.3||809.3||809.3||809.3||0
1631185710000|2021-09-09 11:08:30|810.5|808.7|809.2|808.6|810.5|809.3|809.2|808.6|0
1631185720000|2021-09-09 11:08:40||808.7||808.7||808.7||808.7|0
1631185730000|2021-09-09 11:08:50|809.1|808.6|809.1|808.4|809.1|808.6|809.1|808.4|0
1631185740000|2021-09-09 11:09:00||808.6||808.6||808.6||808.6|0
1631185760000|2021-09-09 11:09:20|809|808.2|809.2|808.7|809.2|808.7|808.9|808.2|0
1631185770000|2021-09-09 11:09:30|809.1|808.6|809|808.4|809.1|808.6|809|808.4|0
1631185780000|2021-09-09 11:09:40|809.1|808.6|809.1|808.6|809.1|808.6|809.1|808.6|0
1631185790000|2021-09-09 11:09:50||809||809||809||809|0
1631185810000|2021-09-09 11:10:10||808.6||808.6||808.6||808.6|0
1631185850000|2021-09-09 11:10:50|809|808.5|808.9|808.4|809.1|809|808.9|808.4|0
1631185890000|2021-09-09 11:11:30|808.8|808.3|808.8|808.3|808.9|808.3|808.8|808.3|0
1631185920000|2021-09-09 11:12:00|808.6|808.2|808.6|808|808.6|808.2|808.6|808|0
1631185940000|2021-09-09 11:12:20|808.5|807.9|807.8|807.2|808.5|807.9|807.5|807.1|0
1631185990000|2021-09-09 11:13:10|807.6|807.3|807.7|807.3|807.8|807.3|807.6|807.3|0
1631186000000|2021-09-09 11:13:20|807.8|807.4|808.2|807.8|808.2|808|807.8|807.4|0
1631186020000|2021-09-09 11:13:40||807.7||807.7||807.7||807.7|0
1631186040000|2021-09-09 11:14:00|808.1|807.6|808.1|807.7|808.2|807.7|808.1|807.6|0
1631186050000|2021-09-09 11:14:10||807.6||807.6||807.7||807.6|0
1631186060000|2021-09-09 11:14:20|808|807.5|808|807.7|808|807.7|808|807.5|0
1631186070000|2021-09-09 11:14:30|807.9|807.6|807.7|807.3|807.9|807.6|807.7|807.2|0
1631186090000|2021-09-09 11:14:50||807.2||807.2||807.2||807.2|0
1631186100000|2021-09-09 11:15:00||807.3||807.3||807.3||807.3|0
1631186120000|2021-09-09 11:15:20|807.6|807.4|807.6|807.3|808|807.5|807.6|807.3|0
1631186130000|2021-09-09 11:15:30|807.8|807.4|808|807.4|808|807.4|807.8|807.4|0
1631186160000|2021-09-09 11:16:00|807.9|807.3|807.7|807.3|807.9|807.3|807.7|807.3|0
1631186210000|2021-09-09 11:16:50||807.4||807.3||807.4||807.3|0
1631186230000|2021-09-09 11:17:10||807.6||807.6||807.6||807.6|0
1631186240000|2021-09-09 11:17:20|807.8|807.7|808|807.7|808|807.7|807.8|807.7|0
1631186250000|2021-09-09 11:17:30|807.9|807.6|807.9|807.6|808|807.6|807.9|807.6|0
1631186290000|2021-09-09 11:18:10|807.8|807.5|807.7|807.4|807.8|807.5|807.7|807.4|0
1631186300000|2021-09-09 11:18:20|807.6||807.6||807.6||807.6||0
1631186310000|2021-09-09 11:18:30|807.5|807.3|807.6|807.3|807.6|807.4|807.5|807.3|0
1631186320000|2021-09-09 11:18:40|807.5|807.4|807.5|807.4|807.5|807.4|807.5|807.4|0
1631186330000|2021-09-09 11:18:50|807.4|807.2|807.5|807.4|807.5|807.4|807.4|807|0
1631186350000|2021-09-09 11:19:10|807.6||807.5||807.6||807.5||0
1631186380000|2021-09-09 11:19:40|807.6|807.5|807.6|807.4|807.6|807.5|807.6|807.4|0
1631186400000|2021-09-09 11:20:00|807.5|807.3|807.5|807.1|807.5|807.3|807.4|807|0
1631186430000|2021-09-09 11:20:30|807.6|807.2|807.6|807.4|807.6|807.4|807.6|807.2|0
1631186440000|2021-09-09 11:20:40|807.5|807.3|807.5|807.2|807.5|807.3|807.5|807.2|0
1631186450000|2021-09-09 11:20:50||807.3||807.2||807.3||807.2|0
1631186460000|2021-09-09 11:21:00||807.3||807.3||807.3||807.3|0
1631186470000|2021-09-09 11:21:10|807.6|807.4|807.7|807.4|807.7|807.5|807.6|807.2|0
1631186480000|2021-09-09 11:21:20|807.9|807.5|807.6|807.4|807.9|807.6|807.6|807.4|0
1631186500000|2021-09-09 11:21:40||807.3||807.3||807.3||807.3|0
1631186520000|2021-09-09 11:22:00|807.5|807.2|807.5|807.3|807.5|807.3|807.5|807.2|0
1631186530000|2021-09-09 11:22:10||807.2||807.2||807.2||807.2|0
1631186540000|2021-09-09 11:22:20|807.4|807.3|807.5|807.3|807.5|807.3|807.4|807.2|0
1631186550000|2021-09-09 11:22:30||807.2||807.2||807.2||807.2|0
1631186570000|2021-09-09 11:22:50||807.3||807.3||807.3||807.3|0
1631186580000|2021-09-09 11:23:00|807.4|807.2|807.4|807.2|807.4|807.2|807.4|807.2|0
1631186600000|2021-09-09 11:23:20|807.3|807.1|807.2|807|807.3|807.1|807.1|807|0
1631186650000|2021-09-09 11:24:10|807.1|806.9|806.9|806.6|807.2|806.9|806.9|806.6|0
1631186660000|2021-09-09 11:24:20|806.8||806.9||806.9||806.8||0
1631186680000|2021-09-09 11:24:40|806.8|806.7|806.8|806.7|806.9|806.7|806.7|806.7|0
1631186700000|2021-09-09 11:25:00|806.7|806.6|806.7|806.3|806.8|806.6|806.3|805.8|0
1631186710000|2021-09-09 11:25:10|806.8|806.4|806.8|806.3|806.8|806.7|806.8|806.3|0
1631186720000|2021-09-09 11:25:20|806.7|806.2|806.5|806|806.7|806.2|806.5|806|0
1631186730000|2021-09-09 11:25:30|806.4|806.3|806.4|806.3|806.4|806.3|806.4|806.3|0
1631186780000|2021-09-09 11:26:20|806.5|806.1|806.4|806.3|806.5|806.3|806.2|806|0
1631186790000|2021-09-09 11:26:30|806.3|806.2|806.2|805.9|806.4|806.2|805.9|805.5|0
1631186800000|2021-09-09 11:26:40||805.8||805.9||805.9||805.8|0
1631186810000|2021-09-09 11:26:50|806.4|806|806.4|806.3|806.4|806.3|806.4|806|0
1631186820000|2021-09-09 11:27:00|806.5|806.2|806.8|806.4|806.9|806.4|806.5|806.1|0
1631186830000|2021-09-09 11:27:10|806.7||806.7||806.7||806.7||0
1631186860000|2021-09-09 11:27:40|806.8|806.5|807.1|806.8|807.5|807.1|806.8|806.5|0
1631186870000|2021-09-09 11:27:50|807.2|806.7|807|806.8|807.2|806.8|807|806.7|0
1631186880000|2021-09-09 11:28:00|806.9|806.7|806.9|806.4|806.9|806.7|806.9|806.3|0
1631186910000|2021-09-09 11:28:30|806.8|806.3|806.6|806.2|806.8|806.3|806.6|806.2|0
1631186920000|2021-09-09 11:28:40|806.7|806.3|806.9|806.6|807.3|806.7|806.6|806.3|0
1631186930000|2021-09-09 11:28:50||806.5||806.5||806.5||806.5|0
1631186940000|2021-09-09 11:29:00|806.8|806.4|806.8|806.4|806.8|806.4|806.8|806.4|0
1631186950000|2021-09-09 11:29:10|807|806.5|806.7|806.4|807|806.6|806.6|806.3|0
1631186960000|2021-09-09 11:29:20|806.8|806.5|806.8|806.5|806.8|806.5|806.8|806.5|0
1631186970000|2021-09-09 11:29:30|806.7|806.4|806.7|806.3|806.7|806.4|806.7|806.2|0
1631186980000|2021-09-09 11:29:40|806.8|806.4|806.8|806.6|807.1|806.7|806.8|806.4|0
1631186990000|2021-09-09 11:29:50|807|806.7|806.8|806.6|807.2|806.7|806.8|806.5|0
1631187000000|2021-09-09 11:30:00|807|806.5|806.8|806.6|807.1|806.7|806.8|806.5|0
1631187020000|2021-09-09 11:30:20|806.5|806.4|806.8|806.5|806.8|806.5|806.5|806.2|0
1631187030000|2021-09-09 11:30:30|806.4|806.3|806.7|806.3|806.8|806.4|806.4|806.2|0
1631187050000|2021-09-09 11:30:50|806.5|806.2|806.4|805.9|806.5|806.2|806.1|805.9|0
1631187070000|2021-09-09 11:31:10|806.3|805.8|806.2|805.8|806.3|805.8|806.2|805.8|0
1631187080000|2021-09-09 11:31:20|806.3|805.9|806.2|805.9|806.3|806|806.2|805.9|0
1631187090000|2021-09-09 11:31:30|806.3|806|806.2|805.8|806.3|806.2|806.2|805.8|0
1631187110000|2021-09-09 11:31:50|806.1|806|806|805.5|806.2|806|806|805.5|0
1631187130000|2021-09-09 11:32:10|805.9||805.8||805.9||805.8||0
1631187140000|2021-09-09 11:32:20|805.7||805.7||805.8||805.7||0
1631187160000|2021-09-09 11:32:40|805.8|805.6|805.8|805.5|805.8|805.7|805.7|805.5|0
1631187170000|2021-09-09 11:32:50||805.6||805.6||805.6||805.6|0
1631187180000|2021-09-09 11:33:00|805.9|805.7|805.9|805.7|805.9|805.8|805.9|805.7|0
1631187190000|2021-09-09 11:33:10|806.1|805.6|805.9|805.6|806.1|805.6|805.9|805.6|0
1631187230000|2021-09-09 11:33:50|805.8||805.8||805.8||805.8||0
1631187240000|2021-09-09 11:34:00|805.7|805.5|805.8|805.5|805.8|805.5|805.5|805.2|0
1631187250000|2021-09-09 11:34:10|805.7|805.3|805.6|805.5|805.8|805.5|805.5|805.2|0
1631187260000|2021-09-09 11:34:20||805.4||805.2||805.4||805.2|0
1631187290000|2021-09-09 11:34:50|805.5||805.5||805.5||805.5||0
1631187320000|2021-09-09 11:35:20|805.4||805.4||805.4||805.4||0
1631187340000|2021-09-09 11:35:40|805.3|805|805.2|805|805.4|805.2|805.2|805|0
1631187350000|2021-09-09 11:35:50|805.3|805.1|805.7|805.6|805.7|805.6|805.3|805.1|0
1631187360000|2021-09-09 11:36:00|805.9|805.7|805.9|805.7|805.9|805.7|805.9|805.7|0
1631187370000|2021-09-09 11:36:10|805.8|805.6|805.8|805.4|805.8|805.6|805.8|805.3|0
1631187380000|2021-09-09 11:36:20|805.9|805.5|806.4|806|806.4|806|805.9|805.5|0
1631187390000|2021-09-09 11:36:30|806.2|805.8|806.1|805.7|806.2|806|806.1|805.7|0
1631187400000|2021-09-09 11:36:40||805.6||806||806||805.6|0
1631187450000|2021-09-09 11:37:30|806.4|805.8|806|805.7|806.4|806|805.8|805.5|0
1631187460000|2021-09-09 11:37:40|806.1|805.8|806.2|806|806.2|806|806.1|805.8|0
1631187470000|2021-09-09 11:37:50|806.4|806.1|806.3|805.8|806.7|806.3|806.3|805.8|0
1631187500000|2021-09-09 11:38:20|806.2|805.6|806.1|805.6|806.2|805.6|806.1|805.6|0
1631187530000|2021-09-09 11:38:50|806|805.5|805.9|805.5|806|805.6|805.9|805.5|0
1631187560000|2021-09-09 11:39:20|805.8|805.4|805.8|805.3|805.8|805.4|805.7|805.3|0
1631187610000|2021-09-09 11:40:10|805.9|805.4|805.8|805.6|806.4|806.2|805.8|805.4|0
1631187630000|2021-09-09 11:40:30|805.9|805.7|806|805.8|806.1|805.8|805.9|805.6|0
1631187640000|2021-09-09 11:40:40|806.2|805.9|806.2|805.8|806.3|806|806.2|805.8|0
1631187660000|2021-09-09 11:41:00||805.9||805.9||805.9||805.9|0
1631187690000|2021-09-09 11:41:30|806.4|806|806.3|805.9|806.5|806.1|806.3|805.9|0
1631187710000|2021-09-09 11:41:50|806.2||806.2||806.2||806.1||0
1631187730000|2021-09-09 11:42:10||806||805.9||806||805.9|0
1631187800000|2021-09-09 11:43:20|806.1|805.8|806|805.9|806.1|805.9|806|805.4|0
1631187810000|2021-09-09 11:43:30||805.7||805.6||805.7||805.5|0
1631187820000|2021-09-09 11:43:40|805.9|805.5|805.9|805.5|805.9|805.5|805.9|805.5|0
1631187830000|2021-09-09 11:43:50|806.1|805.6|805.8|805.5|806.1|805.6|805.8|805.5|0
1631187870000|2021-09-09 11:44:30|805.9|805.6|805.8|805.5|806|805.6|805.8|805.5|0
1631187880000|2021-09-09 11:44:40||805.4||805.5||805.5||805.4|0
1631187890000|2021-09-09 11:44:50|806|805.6|805.8|805.5|806|805.6|805.8|805.4|0
1631187910000|2021-09-09 11:45:10|806|805.6|806|805.6|806.2|805.7|805.8|805.6|0
1631187920000|2021-09-09 11:45:20|805.8|805.7|806|805.7|806|805.7|805.8|805.7|0
1631187930000|2021-09-09 11:45:30|805.8||806||806||805.8||0
1631187940000|2021-09-09 11:45:40|805.8||806||806||805.8||0
1631187950000|2021-09-09 11:45:50|806.1|805.8|806|805.7|806.5|805.8|805.8|805.7|0
1631187970000|2021-09-09 11:46:10|805.9|805.5|805.9|805.5|805.9|805.5|805.9|805.5|0
1631187990000|2021-09-09 11:46:30|805.7|805.6|805.9|805.5|805.9|805.6|805.7|805.5|0
1631188000000|2021-09-09 11:46:40|805.8||805.7||805.8||805.7||0
1631188010000|2021-09-09 11:46:50|805.6|805.3|805.7|805.3|805.7|805.5|805.6|805.3|0
1631188020000|2021-09-09 11:47:00|805.8|805.4|805.8|805.6|806|805.7|805.7|805.4|0
1631188030000|2021-09-09 11:47:10|806|805.7|806.7|806.3|806.7|806.3|806|805.7|0
1631188040000|2021-09-09 11:47:20|806.6|806.2|807.2|806.8|807.3|806.9|806.6|806.2|0
1631188050000|2021-09-09 11:47:30|807.1|806.9|807.1|807|807.2|807|807.1|806.9|0
1631188060000|2021-09-09 11:47:40|807|806.8|807.9|807.3|807.9|807.3|806.9|806.5|0
1631188070000|2021-09-09 11:47:50|808|807.4|808.5|807.9|808.7|808|807.8|807.4|0
1631188080000|2021-09-09 11:48:00|808.4|807.8|808.8|808.2|808.8|808.2|808.2|807.7|0
1631188090000|2021-09-09 11:48:10|808.7|808.1|807.7|807.1|808.7|808.1|807.7|807.1|0
1631188100000|2021-09-09 11:48:20|807.6|807.3|807.4|807.3|807.6|807.3|807.4|807.3|0
1631188110000|2021-09-09 11:48:30|807.3|807|807.1|806.7|807.3|807|807.1|806.6|0
1631188120000|2021-09-09 11:48:40|807|806.5|806.9|806.5|807|806.5|806.8|806.3|0
1631188130000|2021-09-09 11:48:50|807|806.6|807.1|806.6|807.1|806.6|807|806.6|0
1631188140000|2021-09-09 11:49:00|807.2|806.7|806.7|806.3|807.4|807.3|806.7|806.3|0
1631188150000|2021-09-09 11:49:10|806.9|806.4|806.7|806.6|807.1|806.6|806.7|806.4|0
1631188170000|2021-09-09 11:49:30|806.6|806.5|806.9|806.4|806.9|806.5|806.6|806.3|0
1631188180000|2021-09-09 11:49:40|806.8|806.5|806.8|806.3|806.8|806.6|806.8|806.3|0
1631188190000|2021-09-09 11:49:50|806.9|806.4|806.7|806.1|806.9|806.4|806.5|806|0
1631188200000|2021-09-09 11:50:00|806.8|806.2|807.2|806.7|807.2|806.9|806.8|806.2|0
1631188210000|2021-09-09 11:50:10|807.3|806.8|807.1|806.7|807.5|807|807.1|806.7|0
1631188220000|2021-09-09 11:50:20|807.3|806.8|807.4|806.9|807.5|807|807.3|806.8|0
1631188230000|2021-09-09 11:50:30|807.3|806.8|807.4|806.9|807.4|806.9|807.1|806.8|0
1631188240000|2021-09-09 11:50:40|807.1|806.8|807.1|806.8|807.1|806.8|807.1|806.8|0
1631188250000|2021-09-09 11:50:50|807||807||807.1||807||0
1631188270000|2021-09-09 11:51:10|806.9||806.9||807||806.9||0
1631188280000|2021-09-09 11:51:20|807||807||807||807||0
1631188290000|2021-09-09 11:51:30|806.9|806.6|806.5|806.1|807|806.6|806.5|806.1|0
1631188300000|2021-09-09 11:51:40|806.6|806.2|806.2|805.8|806.6|806.2|806.2|805.8|0
1631188310000|2021-09-09 11:51:50|806.1|805.9|806.3|805.8|806.6|806.2|806.1|805.7|0
1631188320000|2021-09-09 11:52:00||805.7||805.8||805.8||805.7|0
1631188330000|2021-09-09 11:52:10|806.2|805.9|806.4|806.2|806.4|806.3|806.2|805.9|0
1631188340000|2021-09-09 11:52:20|806.6|806.3|806.9|806.5|807.1|806.5|806.6|806.3|0
1631188350000|2021-09-09 11:52:30|806.8|806.4|806.9|806.3|806.9|806.4|806.8|806.3|0
1631188360000|2021-09-09 11:52:40|806.8||806.9||806.9||806.8||0
1631188370000|2021-09-09 11:52:50|806.8||806.8||806.8||806.8||0
1631188380000|2021-09-09 11:53:00|806.7|806.2|806.6|806.2|806.7|806.3|806.5|805.9|0
1631188390000|2021-09-09 11:53:10||806.3||806.2||806.3||806.2|0
1631188400000|2021-09-09 11:53:20||806.3||806.3||806.3||806.3|0
1631188410000|2021-09-09 11:53:30|806.8|806.4|806.9|806.4|806.9|806.7|806.8|806.4|0
1631188420000|2021-09-09 11:53:40|806.8|806.5|806.8|806.5|806.8|806.5|806.8|806.5|0
1631188430000|2021-09-09 11:53:50|806.7|806.4|806.7|806.3|806.7|806.4|806.7|806.3|0
1631188440000|2021-09-09 11:54:00||806.4||806.3||806.4||806.3|0
1631188450000|2021-09-09 11:54:10||806.4||806.4||806.4||806.3|0
1631188460000|2021-09-09 11:54:20|806.6|806.3|806.7|806.3|806.8|806.3|806.5|806.2|0
1631188470000|2021-09-09 11:54:30|806.9|806.4|807|806.5|807.3|806.7|806.9|806.4|0
1631188490000|2021-09-09 11:54:50|807.1|806.6|806.8|806.5|807.1|806.8|806.8|806.4|0
1631188500000|2021-09-09 11:55:00|807|806.4|807|806.6|807|806.7|807|806.4|0
1631188510000|2021-09-09 11:55:10|807.1|806.7|807.1|806.7|807.4|807|807|806.6|0
1631188520000|2021-09-09 11:55:20|807.2|806.8|807.7|807.1|807.7|807.1|807.2|806.8|0
1631188530000|2021-09-09 11:55:30|807.6||807.6||807.6||807.6||0
1631188540000|2021-09-09 11:55:40|807.5|807.2|807.5|807.2|807.5|807.2|807.5|807.2|0
1631188550000|2021-09-09 11:55:50|807.6|807.1|807.7|807.5|807.7|807.5|807.6|807.1|0
1631188560000|2021-09-09 11:56:00|807.6|807.3|807.5|807.1|807.6|807.3|807.5|807.1|0
1631188570000|2021-09-09 11:56:10|807.4|807.2|807.4|807.1|807.4|807.2|807.4|807.1|0
1631188580000|2021-09-09 11:56:20|807.6|807.2|807.9|807.5|808|807.7|807.6|807.2|0
1631188600000|2021-09-09 11:56:40|807.8|807.6|807.8|807.5|807.8|807.6|807.8|807.5|0
1631188610000|2021-09-09 11:56:50|807.7|807.4|807.6|807.4|807.7|807.4|807.6|807.4|0
1631188620000|2021-09-09 11:57:00|807.5|807.5|807.5|807.1|807.6|807.5|807.5|807.1|0
1631188630000|2021-09-09 11:57:10||807.2||807.1||807.2||807.1|0
1631188640000|2021-09-09 11:57:20|807.4||807.3||807.4||807.3||0
1631188650000|2021-09-09 11:57:30|807.4|807.2|807.4|806.7|807.7|807.3|807.4|806.7|0
1631188670000|2021-09-09 11:57:50|807.3|806.8|807.2|806.8|807.3|806.8|807.2|806.8|0
1631188690000|2021-09-09 11:58:10|807.7|806.9|807.6|807.1|807.7|807.6|807.2|806.8|0
1631188700000|2021-09-09 11:58:20|807.5|807|807.4|806.9|807.5|807|807.4|806.9|0
1631188720000|2021-09-09 11:58:40||806.8||806.8||806.8||806.8|0
1631188740000|2021-09-09 11:59:00|807.3|806.7|807.1|806.6|807.3|806.7|807.1|806.6|0
1631188750000|2021-09-09 11:59:10|807.2|806.7|806.9|806.4|807.2|806.8|806.8|806.4|0
1631188760000|2021-09-09 11:59:20|807|806.5|807|806.5|807|806.5|807|806.5|0
1631188780000|2021-09-09 11:59:40|806.9||806.9||806.9||806.9||0
1631188790000|2021-09-09 11:59:50|806.8|806.4|806.8|806.4|806.9|806.5|806.8|806.4|0
1631188800000|2021-09-09 12:00:00||806.5||806.5||806.6||806.5|0
1631188810000|2021-09-09 12:00:10|806.7|806.4|806.7|806.3|806.7|806.4|806.7|806.1|0
1631188830000|2021-09-09 12:00:30|806.6||806.6||806.6||806.6||0
1631188860000|2021-09-09 12:01:00|806.5|806.1|806.5|806|806.6|806.1|806.5|806|0
1631188880000|2021-09-09 12:01:20|806.4|806.1|806.4|806|806.4|806.1|806.4|806|0
1631188890000|2021-09-09 12:01:30||806.1||806.1||806.1||806.1|0
1631188900000|2021-09-09 12:01:40||806||806||806||806|0
1631188910000|2021-09-09 12:01:50|806.3||806.3||806.3||806.3||0
1631188920000|2021-09-09 12:02:00|806.2|805.9|806|805.7|806.2|805.9|806|805.7|0
1631188940000|2021-09-09 12:02:20|805.9|805.8|806.2|805.9|806.2|806|805.9|805.7|0
1631188950000|2021-09-09 12:02:30|806.3|805.8|806.4|806.2|806.4|806.2|806.3|805.8|0
1631188960000|2021-09-09 12:02:40|806.5|806.1|806.6|806.2|806.7|806.3|806.5|806.1|0
1631188970000|2021-09-09 12:02:50||806.1||806.1||806.2||806.1|0
1631188980000|2021-09-09 12:03:00||806.2||806.1||806.2||806.1|0
1631188990000|2021-09-09 12:03:10|806.5|806.2|806.5|806|806.5|806.2|806.4|806|0
1631189000000|2021-09-09 12:03:20|806.4|805.9|806.2|805.8|806.4|805.9|806.2|805.8|0
1631189020000|2021-09-09 12:03:40|806.1||806.1||806.1||806.1||0
1631189030000|2021-09-09 12:03:50|806|805.9|807|806.5|807|806.5|806|805.9|0
1631189040000|2021-09-09 12:04:00|806.9||806.9||806.9||806.9||0
1631189050000|2021-09-09 12:04:10|806.8|806.4|806.8|806.4|806.8|806.4|806.8|806.2|0
1631189060000|2021-09-09 12:04:20|806.7|806.2|806.8|806.3|806.8|806.3|806.7|806.2|0
1631189070000|2021-09-09 12:04:30|806.9|806.4|807.8|807.2|807.9|807.2|806.9|806.4|0
1631189080000|2021-09-09 12:04:40|807.7|807.1|807.4|807|807.7|807.1|807.4|807|0
1631189090000|2021-09-09 12:04:50|807.5|807.1|807.7|807.1|807.7|807.4|807.5|807.1|0
1631189100000|2021-09-09 12:05:00|807.6|807.2|807.9|807.3|808|807.7|807.6|807.2|0
1631189110000|2021-09-09 12:05:10||807.4||807.5||807.5||807.3|0
1631189120000|2021-09-09 12:05:20|807.8|807.4|807.8|807.3|807.8|807.4|807.8|807.3|0
1631189130000|2021-09-09 12:05:30||807.2||807.2||807.2||807.2|0
1631189140000|2021-09-09 12:05:40|807.7|807.3|807.7|807.3|807.7|807.3|807.7|807.3|0
1631189150000|2021-09-09 12:05:50|807.6|807.2|807.7|807.1|807.7|807.2|807.6|807.1|0
1631189170000|2021-09-09 12:06:10|807.6||807.6||807.6||807.6||0
1631189180000|2021-09-09 12:06:20|807.5|807|807.2|806.8|807.5|807.1|807.1|806.7|0
1631189190000|2021-09-09 12:06:30|807.1|806.7|807.5|807.2|807.9|807.4|807.1|806.7|0
1631189200000|2021-09-09 12:06:40|807.6|807.1|807.4|807.2|807.8|807.3|807.4|807|0
1631189220000|2021-09-09 12:07:00|807.7|807.3|807.8|807.3|807.8|807.4|807.6|807.2|0
1631189230000|2021-09-09 12:07:10|807.9|807.2|807.8|807.3|807.9|807.3|807.8|807.2|0
1631189240000|2021-09-09 12:07:20||807.2||807.2||807.2||807.2|0
1631189260000|2021-09-09 12:07:40|807.7||807.6||807.7||807.6||0
1631189270000|2021-09-09 12:07:50|807.5|807.1|807.5|807.2|807.5|807.2|807.4|807.1|0
1631189280000|2021-09-09 12:08:00|807.4|807.1|807.4|807.1|807.4|807.1|807.3|807.1|0
1631189290000|2021-09-09 12:08:10||807.2||807.2||807.2||807.2|0
1631189300000|2021-09-09 12:08:20|807.3|807.1|807.2|807|807.3|807.1|807.1|806.7|0
1631189310000|2021-09-09 12:08:30|807.1||807.1||807.1||807.1||0
1631189320000|2021-09-09 12:08:40|807|806.8|807|806.6|807.1|806.8|807|806.6|0
1631189330000|2021-09-09 12:08:50|806.9||806.8||806.9||806.8||0
1631189350000|2021-09-09 12:09:10|806.9|806.7|806.8|806.6|806.9|806.7|806.8|806.6|0
1631189360000|2021-09-09 12:09:20|806.7|806.5|806.7|806.4|806.7|806.5|806.7|806.3|0
1631189370000|2021-09-09 12:09:30||806.3||806.2||806.3||806.2|0
1631189380000|2021-09-09 12:09:40||806.3||806.3||806.4||806.3|0
1631189390000|2021-09-09 12:09:50|806.8|806.4|807.2|806.8|807.5|807|806.8|806.4|0
1631189400000|2021-09-09 12:10:00|807.1|806.7|807.1|806.6|807.1|806.7|807.1|806.5|0
1631189410000|2021-09-09 12:10:10||806.8||806.8||806.8||806.8|0
1631189420000|2021-09-09 12:10:20||806.7||806.8||806.8||806.6|0
1631189450000|2021-09-09 12:10:50|807||807||807||807||0
1631189470000|2021-09-09 12:11:10|807.1|807|807.1|806.8|807.1|807|807|806.8|0
1631189480000|2021-09-09 12:11:20|807||807||807||807||0
1631189490000|2021-09-09 12:11:30|807.3|806.9|807.8|807.2|807.8|807.4|807|806.8|0
1631189500000|2021-09-09 12:11:40|807.7|807.1|807.2|807|807.7|807.1|807.2|806.8|0
1631189510000|2021-09-09 12:11:50|807.1|806.9|807.1|807|807.1|807|807.1|806.8|0
1631189540000|2021-09-09 12:12:20|807|806.9|807|806.8|807.1|806.9|807|806.8|0
1631189550000|2021-09-09 12:12:30|807.1|806.9|807.4|806.9|807.4|806.9|807.1|806.9|0
1631189590000|2021-09-09 12:13:10|807.3|807.1|807.3|807.1|807.3|807.1|807.3|807.1|0
1631189600000|2021-09-09 12:13:20|807.2|807|807.2|807.1|807.3|807.1|807.2|806.8|0
1631189610000|2021-09-09 12:13:30|807.1|806.9|807.2|806.8|807.2|806.9|807.1|806.8|0
1631189630000|2021-09-09 12:13:50|807.1||807.2||807.2||807.1||0
1631189640000|2021-09-09 12:14:00|807.1|806.9|807.2|807|807.2|807|807.1|806.9|0
1631189650000|2021-09-09 12:14:10||806.9||806.8||806.9||806.8|0
1631189660000|2021-09-09 12:14:20|807.1||807.1||807.1||807.1||0
1631189680000|2021-09-09 12:14:40|807|806.7|806.8|806.5|807|806.7|806.8|806.4|0
1631189690000|2021-09-09 12:14:50|806.7|806.4|806.7|806.3|806.8|806.5|806.7|806.3|0
1631189700000|2021-09-09 12:15:00|806.6|806.2|806.6|806.1|806.6|806.2|806.6|806.1|0
1631189720000|2021-09-09 12:15:20|806.5|806|806.4|806|806.5|806|806.4|806|0
1631189730000|2021-09-09 12:15:30|806.3||806.3||806.3||806.2||0
1631189740000|2021-09-09 12:15:40|806.2||806.2||806.2||806.2||0
1631189780000|2021-09-09 12:16:20|806.3|806.1|806.2|806|806.3|806.2|806.2|806|0
1631189820000|2021-09-09 12:17:00|806.1||806.1||806.2||806.1||0
1631189830000|2021-09-09 12:17:10||805.8||806||806||805.8|0
1631189840000|2021-09-09 12:17:20|806|805.8|805.9|805.5|806.1|805.8|805.9|805.5|0
1631189850000|2021-09-09 12:17:30|806|805.6|805.9|805.7|806|805.8|805.9|805.6|0
1631189870000|2021-09-09 12:17:50||805.8||805.6||805.8||805.6|0
1631189880000|2021-09-09 12:18:00|805.8|805.5|805.8|805.5|805.8|805.5|805.8|805.5|0
1631189890000|2021-09-09 12:18:10|806.3|805.6|805.8|805.5|806.3|805.7|805.8|805.5|0
1631189910000|2021-09-09 12:18:30|806.1|805.6|806|805.8|806.3|805.8|806|805.6|0
1631189970000|2021-09-09 12:19:30|805.9|805.7|806|805.6|806|805.7|805.9|805.6|0
1631189990000|2021-09-09 12:19:50||805.8||805.8||805.8||805.8|0
1631190000000|2021-09-09 12:20:00|806.1|805.9|806.2|805.9|806.4|806|806.1|805.9|0
1631190010000|2021-09-09 12:20:10|806.1||806.1||806.1||806.1||0
1631190040000|2021-09-09 12:20:40|806.3|806.2|806.1|805.8|806.3|806.2|806.1|805.8|0
1631190050000|2021-09-09 12:20:50||805.9||805.8||805.9||805.8|0
1631190060000|2021-09-09 12:21:00|806.3|805.9|806.5|806.1|806.5|806.2|806.1|805.9|0
1631190070000|2021-09-09 12:21:10|806.4|806|806.5|806|806.5|806|806.4|806|0
1631190080000|2021-09-09 12:21:20|806.4||806.4||806.4||806.4||0
1631190090000|2021-09-09 12:21:30|806.3|805.9|806|805.7|806.3|805.9|805.9|805.7|0
1631190100000|2021-09-09 12:21:40|805.9||805.9||806||805.9||0
1631190110000|2021-09-09 12:21:50|805.8|805.6|805.8|805.7|805.8|805.7|805.8|805.5|0
1631190120000|2021-09-09 12:22:00|805.7|805.6|805.7|805.5|805.8|805.6|805.7|805.5|0
1631190130000|2021-09-09 12:22:10|805.6|805.4|805.6|805.2|805.6|805.4|805.6|805.2|0
1631190140000|2021-09-09 12:22:20|805.5||805.3||805.6||805.3||0
1631190150000|2021-09-09 12:22:30|805.2|805.1|805.2|805|805.3|805.1|805.2|805|0
1631190180000|2021-09-09 12:23:00|805.3|805.2|805.6|805.2|805.7|805.4|805.3|805.2|0
1631190190000|2021-09-09 12:23:10|805.5||805.5||805.5||805.5||0
1631190210000|2021-09-09 12:23:30|805.4||805.5||805.5||805.4||0
1631190220000|2021-09-09 12:23:40|805.4|805.1|805.3|805|805.4|805.1|805.1|805|0
1631190230000|2021-09-09 12:23:50|805.2|804.9|804.8|804.4|805.2|805|804.7|804.2|0
1631190240000|2021-09-09 12:24:00||804.5||804.3||804.5||804.3|0
1631190250000|2021-09-09 12:24:10|804.9|804.4|804.8|804.3|804.9|804.6|804.8|804.2|0
1631190260000|2021-09-09 12:24:20|804.7|804.2|804.1|803.8|804.7|804.2|804.1|803.8|0
1631190270000|2021-09-09 12:24:30|804|803.9|804.1|803.8|804.1|803.9|804|803.8|0
1631190280000|2021-09-09 12:24:40|804.2|803.9|804.1|803.9|804.4|804.2|804.1|803.9|0
1631190290000|2021-09-09 12:24:50|804.2|804|804.6|804.2|804.7|804.5|804.2|804|0
1631190300000|2021-09-09 12:25:00|804.5|804.1|804.4|804.1|804.5|804.1|804.4|804|0
1631190310000|2021-09-09 12:25:10|804.5|804.2|804.6|804.3|804.6|804.3|804.5|804.2|0
1631190320000|2021-09-09 12:25:20|804.7|804.4|804.9|804.6|805.1|804.7|804.6|804.4|0
1631190330000|2021-09-09 12:25:30||804.5||804.4||804.5||804.4|0
1631190340000|2021-09-09 12:25:40|805|804.5|805.2|804.7|805.4|804.7|805|804.5|0
1631190360000|2021-09-09 12:26:00|805.3|804.8|804.9|804.3|805.4|805|804.9|804.3|0
1631190370000|2021-09-09 12:26:10|805|804.4|805.1|804.6|805.1|804.6|805|804.4|0
1631190380000|2021-09-09 12:26:20|805.2||804.9||805.2||804.9||0
1631190390000|2021-09-09 12:26:30|805.2|804.5|804.8|804.4|805.2|805.1|804.7|804.4|0
1631190400000|2021-09-09 12:26:40|804.7|804.3|804.5|804.1|804.7|804.3|804.5|804.1|0
1631190410000|2021-09-09 12:26:50|804.6|804.2|804.8|804.5|804.9|804.6|804.5|804.2|0
1631190430000|2021-09-09 12:27:10|804.6|804.4|804.8|804.5|804.9|804.5|804.6|804.3|0
1631190440000|2021-09-09 12:27:20||804.4||804.4||804.4||804.4|0
1631190450000|2021-09-09 12:27:30||804.5||804.5||804.5||804.5|0
1631190470000|2021-09-09 12:27:50||804.4||804.5||804.5||804.4|0
1631190490000|2021-09-09 12:28:10|804.9|804.6|804.8|804.6|805.1|804.7|804.8|804.6|0
1631190510000|2021-09-09 12:28:30|804.7|804.5|804.7|804.3|804.7|804.5|804.7|804.3|0
1631190520000|2021-09-09 12:28:40||804.5||804.5||804.5||804.5|0
1631190540000|2021-09-09 12:29:00|804.6|804.4|804.5|804.1|804.6|804.4|804.5|804|0
1631190550000|2021-09-09 12:29:10||804||804||804||804|0
1631190560000|2021-09-09 12:29:20|804.6|804.5|805.1|804.6|805.5|804.9|804.6|804.2|0
1631190570000|2021-09-09 12:29:30|805|804.4|804.9|804.4|805|804.4|804.9|804.4|0
1631190590000|2021-09-09 12:29:50|804.8|804.3|804.7|804.4|804.9|804.4|804.7|804|0
1631190630000|2021-09-09 12:30:30|804.9|804.5|805.2|804.7|805.5|804.7|804.9|804.5|0
1631190640000|2021-09-09 12:30:40|805.3|805.1|805.3|805.1|805.3|805.1|805.3|805.1|0
1631190650000|2021-09-09 12:30:50|805.4|805.2|805.6|805.2|805.7|805.3|805.4|805.2|0
1631190660000|2021-09-09 12:31:00||805.1||805.1||805.1||805.1|0
1631190670000|2021-09-09 12:31:10|805.7|805.2|805.7|805.3|806.2|806|805.7|805.2|0
1631190680000|2021-09-09 12:31:20||805.4||805.4||805.4||805.4|0
1631190690000|2021-09-09 12:31:30||805.3||805.4||805.4||805.3|0
1631190700000|2021-09-09 12:31:40||805.3||805.3||805.3||805.3|0
1631190720000|2021-09-09 12:32:00|805.9|805.4|806|805.6|806.2|805.7|805.7|805.4|0
1631190730000|2021-09-09 12:32:10|806.1|805.7|806|805.7|806.1|805.7|806|805.7|0
1631190740000|2021-09-09 12:32:20|806.1|805.8|806.4|805.9|806.4|805.9|806|805.8|0
1631190750000|2021-09-09 12:32:30|806.3|805.8|806.1|805.6|806.3|805.8|805.9|805.6|0
1631190760000|2021-09-09 12:32:40|806||806||806||806||0
1631190770000|2021-09-09 12:32:50|805.9|805.5|805.8|805.5|805.9|805.5|805.8|805.5|0
1631190780000|2021-09-09 12:33:00|806|805.6|806.1|805.8|806.1|805.8|806|805.6|0
1631190790000|2021-09-09 12:33:10||805.7||805.7||805.7||805.7|0
1631190800000|2021-09-09 12:33:20|806|805.6|806|805.6|806|805.6|806|805.6|0
1631190810000|2021-09-09 12:33:30|805.9|805.5|805.8|805.5|806|805.5|805.8|805.5|0
1631190820000|2021-09-09 12:33:40|805.7|805.4|805.4|805.1|805.8|805.6|805.4|805.1|0
1631190830000|2021-09-09 12:33:50|805.3|805.2|805.3|805.1|805.4|805.2|805.2|805.1|0
1631190880000|2021-09-09 12:34:40|805.4|805.2|805.4|805.1|805.4|805.3|805.4|805.1|0
1631190900000|2021-09-09 12:35:00|805.3||805.3||805.4||805.2||0
1631190910000|2021-09-09 12:35:10|805.4|805.2|805.4|805.2|805.4|805.3|805.3|805.2|0
1631190920000|2021-09-09 12:35:20|805.6|805.3|805.7|805.3|805.9|805.5|805.5|805.3|0
1631190940000|2021-09-09 12:35:40||805.4||805.4||805.4||805.4|0
1631190950000|2021-09-09 12:35:50|805.6|805.3|805.6|805.1|805.7|805.3|805.5|805.1|0
1631190960000|2021-09-09 12:36:00|805.4||805.4||805.4||805.4||0
1631190980000|2021-09-09 12:36:20|805.3|805|804.7|804.2|805.3|805|804.7|804.2|0
1631190990000|2021-09-09 12:36:30||804.3||804.3||804.3||804.3|0
1631191000000|2021-09-09 12:36:40|804.8|804.4|804.7|804.4|804.9|804.5|804.7|804.3|0
1631191010000|2021-09-09 12:36:50|804.8|804.5|804.7|804.5|804.9|804.6|804.7|804.5|0
1631191020000|2021-09-09 12:37:00|804.6||804.6||804.6||804.6||0
1631191070000|2021-09-09 12:37:50|804.9||804.6||804.9||804.6||0
1631191080000|2021-09-09 12:38:00|804.8|804.6|804.7|804.5|804.8|804.6|804.7|804.5|0
1631191090000|2021-09-09 12:38:10|805.1|805|805.2|804.9|805.3|805|805|804.6|0
1631191100000|2021-09-09 12:38:20||805||805||805||805|0
1631191110000|2021-09-09 12:38:30|805.3|805.1|805.2|804.9|805.3|805.1|805.2|804.9|0
1631191140000|2021-09-09 12:39:00|805.3|805|805.5|805.3|805.5|805.3|805.3|805|0
1631191160000|2021-09-09 12:39:20|805.4|805.2|805.5|805.2|805.5|805.2|805.4|805.1|0
1631191200000|2021-09-09 12:40:00|805.6|805.3|805.9|805.6|806|805.7|805.6|805.3|0
1631191210000|2021-09-09 12:40:10|805.8|805.5|805.7|805.5|805.8|805.5|805.7|805.5|0
1631191220000|2021-09-09 12:40:20|805.6|805.4|805.7|805.3|805.7|805.4|805.6|805.3|0
1631191240000|2021-09-09 12:40:40|805.9|805.4|805.9|805.5|805.9|805.5|805.6|805.2|0
1631191250000|2021-09-09 12:40:50|805.8|805.4|805.8|805.4|805.8|805.4|805.8|805.4|0
1631191260000|2021-09-09 12:41:00|805.7|805.3|805.7|805.3|805.8|805.3|805.7|805.3|0
1631191270000|2021-09-09 12:41:10|805.8|805.4|805.8|805.5|805.8|805.5|805.8|805.4|0
1631191290000|2021-09-09 12:41:30|805.7|805.4|805.7|805.3|805.7|805.4|805.7|805.3|0
1631191320000|2021-09-09 12:42:00|805.6|805.2|805.5|805.1|805.6|805.2|805.5|805.1|0
1631191350000|2021-09-09 12:42:30|805.4|805|804.9|804.5|805.4|805|804.9|804.5|0
1631191360000|2021-09-09 12:42:40|804.8||804.6||804.8||804.6||0
1631191370000|2021-09-09 12:42:50|804.7|804.6|804.7|804.5|804.7|804.6|804.6|804.5|0
1631191400000|2021-09-09 12:43:20|804.6|804.4|804.6|804.2|804.7|804.4|804.4|804|0
1631191420000|2021-09-09 12:43:40|804.5|804.1|803.9|803.7|804.5|804.1|803.3|803.2|0
1631191430000|2021-09-09 12:43:50|803.8|803.5|803.5|803.2|803.8|803.5|803.4|803|0
1631191440000|2021-09-09 12:44:00|803.6|803.3|803.9|803.6|803.9|803.6|803.6|803.3|0
1631191450000|2021-09-09 12:44:10|804|803.9|803.8|803.5|804.1|803.9|803.8|803.4|0
1631191460000|2021-09-09 12:44:20||803.6||803.5||803.6||803.5|0
1631191480000|2021-09-09 12:44:40|803.7|803.4|803.7|803.4|803.8|803.5|803.5|803.3|0
1631191490000|2021-09-09 12:44:50|803.6|803.3|803.5|803.3|803.6|803.3|803.5|803.3|0
1631191500000|2021-09-09 12:45:00|803.4||803.4||803.5||803.4||0
1631191530000|2021-09-09 12:45:30|803.5||803.4||803.5||803.4||0
1631191540000|2021-09-09 12:45:40|803.5|803.4|804.1|803.7|804.1|803.7|803.5|803.3|0
1631191560000|2021-09-09 12:46:00|804.2|803.8|804|803.8|804.8|804.5|804|803.8|0
1631191570000|2021-09-09 12:46:10|804.2|803.9|804.5|804|804.5|804|804.2|803.9|0
1631191590000|2021-09-09 12:46:30|804.4|804.1|804.3|803.9|804.4|804.1|804.3|803.9|0
1631191600000|2021-09-09 12:46:40||804||803.9||804||803.9|0
1631191610000|2021-09-09 12:46:50||804||804||804||804|0
1631191620000|2021-09-09 12:47:00|804.4|804.1|804.5|804.1|804.5|804.3|804.4|804.1|0
1631191630000|2021-09-09 12:47:10|804.6|804.2|804.6|804.3|804.6|804.3|804.4|804.2|0
1631191640000|2021-09-09 12:47:20|804.5|804.4|804.5|804.1|804.5|804.4|804.5|804.1|0
1631191660000|2021-09-09 12:47:40|804.4|804|804.1|803.7|804.4|804.1|804.1|803.7|0
1631191670000|2021-09-09 12:47:50|804|803.6|803.9|803.5|804|803.7|803.8|803.4|0
1631191680000|2021-09-09 12:48:00|804|803.6|803.9|803.5|804.1|803.7|803.9|803.5|0
1631191690000|2021-09-09 12:48:10||803.6||803.4||803.6||803.4|0
1631191700000|2021-09-09 12:48:20|803.8|803.7|803.8|803.4|803.8|803.7|803.8|803.4|0
1631191710000|2021-09-09 12:48:30|803.9|803.5|803.8|803.4|804.2|804.1|803.7|803.3|0
1631191720000|2021-09-09 12:48:40|803.9|803.5|804.1|803.8|804.3|803.9|803.9|803.5|0
1631191750000|2021-09-09 12:49:10|804.3|803.9|804.1|803.9|804.5|804|804.1|803.9|0
1631191760000|2021-09-09 12:49:20|804.3|804|804.1|804|804.5|804.1|804.1|803.9|0
1631191800000|2021-09-09 12:50:00|804|803.9|804.1|803.7|804.1|803.9|804|803.7|0
1631191810000|2021-09-09 12:50:10|804.2|803.8|804.5|804.2|804.6|804.2|804.1|803.8|0
1631191820000|2021-09-09 12:50:20|804.6|804.1|804.9|804.3|805|804.5|804.6|804.1|0
1631191840000|2021-09-09 12:50:40|805.1|804.4|805.3|804.8|805.4|804.8|805.1|804.4|0
1631191850000|2021-09-09 12:50:50|805.2|804.9|805.3|805.1|805.3|805.1|805.2|804.9|0
1631191860000|2021-09-09 12:51:00|805.5|805|805|804.6|805.7|805.3|805|804.6|0
1631191870000|2021-09-09 12:51:10|805.1|804.5|805|804.7|805.1|804.7|805|804.4|0
1631191880000|2021-09-09 12:51:20|804.9|804.6|804.9|804.5|805|804.6|804.9|804.5|0
1631191890000|2021-09-09 12:51:30|804.8||804.7||804.8||804.7||0
1631191900000|2021-09-09 12:51:40|804.6|804.4|804.3|803.9|804.6|804.4|804.3|803.9|0
1631191910000|2021-09-09 12:51:50||804||803.9||804.1||803.9|0
1631191920000|2021-09-09 12:52:00|804.2|804|804|803.7|804.2|804.1|804|803.7|0
1631191930000|2021-09-09 12:52:10|804.1|803.8|803.9|803.4|804.2|804|803.9|803.4|0
1631191950000|2021-09-09 12:52:30|803.8||803.8||803.8||803.8||0
1631191970000|2021-09-09 12:52:50|803.7||803.7||803.7||803.7||0
1631191980000|2021-09-09 12:53:00||803.5||803.4||803.6||803.4|0
1631191990000|2021-09-09 12:53:10|803.8|803.5|803.6|803.4|803.8|803.6|803.6|803.4|0
1631192020000|2021-09-09 12:53:40|803.9|803.5|803.6|803.4|803.9|803.5|803.6|803.4|0
1631192050000|2021-09-09 12:54:10|803.8|803.5|804|803.6|804.3|804|803.6|803.5|0
1631192060000|2021-09-09 12:54:20|804.1|803.7|804.3|803.8|804.3|803.8|804.1|803.7|0
1631192070000|2021-09-09 12:54:30|804.2|803.7|804.2|803.7|804.2|803.7|804.2|803.7|0
1631192080000|2021-09-09 12:54:40|804.1|804|804|803.7|804.1|804|804|803.7|0
1631192090000|2021-09-09 12:54:50|804.1||804||804.1||804||0
1631192100000|2021-09-09 12:55:00||803.6||803.7||803.7||803.6|0
1631192120000|2021-09-09 12:55:20|803.9|803.6|803.8|803.6|803.9|803.6|803.7|803.6|0
1631192150000|2021-09-09 12:55:50|803.7|803.5|803.9|803.6|803.9|803.7|803.6|803.4|0
1631192160000|2021-09-09 12:56:00|803.8||803.8||803.8||803.8||0
1631192170000|2021-09-09 12:56:10|803.9|803.7|804|803.7|804.1|803.8|803.9|803.6|0
1631192180000|2021-09-09 12:56:20|804.1|803.8|804.6|804.1|804.6|804.1|804.1|803.8|0
1631192190000|2021-09-09 12:56:30|804.7||804.7||804.7||804.7||0
1631192200000|2021-09-09 12:56:40|804.6|804.2|805.1|804.7|805.4|804.8|804.6|804.2|0
1631192210000|2021-09-09 12:56:50|805.2|804.8|805|804.6|805.2|804.9|805|804.6|0
1631192220000|2021-09-09 12:57:00|804.9|804.5|804.9|804.6|804.9|804.6|804.9|804.5|0
1631192230000|2021-09-09 12:57:10|804.8|804.4|804.5|804.1|804.8|804.4|804.5|804.1|0
1631192240000|2021-09-09 12:57:20|804.6|804.2|804.8|804.3|804.8|804.5|804.6|804.2|0
1631192250000|2021-09-09 12:57:30|804.7|804.1|804.6|804.1|804.7|804.1|804.6|804.1|0
1631192260000|2021-09-09 12:57:40|804.5|804|804.4|803.9|804.5|804|804.4|803.9|0
1631192270000|2021-09-09 12:57:50|804.5|804.4|804.4|803.9|804.6|804.4|804.4|803.9|0
1631192280000|2021-09-09 12:58:00|804.3||804.3||804.3||804.3||0
1631192300000|2021-09-09 12:58:20|804.2|803.8|804|803.5|804.2|803.8|804|803.5|0
1631192320000|2021-09-09 12:58:40||803.7||803.7||803.7||803.7|0
1631192340000|2021-09-09 12:59:00|803.9|803.5|803.9|803.7|804|803.7|803.9|803.5|0
1631192350000|2021-09-09 12:59:10|803.8|803.5|803.8|803.4|803.9|803.5|803.8|803.4|0
1631192360000|2021-09-09 12:59:20||803.5||803.4||803.5||803.4|0
1631192370000|2021-09-09 12:59:30|803.7||803.7||803.8||803.7||0
1631192390000|2021-09-09 12:59:50|803.6|803.3|803.7|803.4|803.7|803.4|803.4|803.3|0
1631192400000|2021-09-09 13:00:00|803.6|803.3|803.6|803.3|803.6|803.3|803.6|803.3|0
1631192420000|2021-09-09 13:00:20|803.5||803.5||803.5||803.5||0
1631192430000|2021-09-09 13:00:30|803.4||803.5||803.6||803.4||0
1631192460000|2021-09-09 13:01:00|803.4|803.2|803.4|803.2|803.4|803.2|803.4|803.2|0
1631192480000|2021-09-09 13:01:20|803.3|803.1|803.5|803.3|803.5|803.4|803.2|803|0
1631192500000|2021-09-09 13:01:40|803.6|803.4|803.7|803.3|803.7|803.4|803.5|803.3|0
1631192520000|2021-09-09 13:02:00|803.5||803.5||803.5||803.5||0
1631192530000|2021-09-09 13:02:10|803.6|803.4|803.8|803.5|803.8|803.7|803.6|803.4|0
1631192550000|2021-09-09 13:02:30|803.9|803.6|803.8|803.6|803.9|803.6|803.8|803.6|0
1631192590000|2021-09-09 13:03:10||803.7||803.7||803.7||803.7|0
1631192600000|2021-09-09 13:03:20|803.9|803.6|803.9|803.6|804|803.6|803.9|803.6|0
1631192610000|2021-09-09 13:03:30|803.8|803.8|803.9|803.8|804.1|803.8|803.8|803.8|0
1631192620000|2021-09-09 13:03:40|804||804.1||804.1||804||0
1631192630000|2021-09-09 13:03:50|804|803.9|804|803.6|804|803.9|803.9|803.5|0
1631192660000|2021-09-09 13:04:20||803.7||803.6||803.7||803.6|0
1631192680000|2021-09-09 13:04:40|804.1|803.7|804.1|803.7|804.1|803.9|804.1|803.7|0
1631192770000|2021-09-09 13:06:10|804|803.6|803.8|803.6|804|803.6|803.8|803.6|0
1631192780000|2021-09-09 13:06:20|803.7|803.5|803.6|803.3|803.7|803.5|803.5|803.3|0
1631192790000|2021-09-09 13:06:30|803.5||803.5||803.6||803.5||0
1631192820000|2021-09-09 13:07:00|803.6|803.4|803.7|803.5|803.7|803.5|803.6|803.4|0
1631192830000|2021-09-09 13:07:10|803.8|803.6|803.7|803.6|803.8|803.7|803.7|803.6|0
1631192840000|2021-09-09 13:07:20|803.8|803.7|804.1|803.7|804.1|803.7|803.8|803.6|0
1631192850000|2021-09-09 13:07:30||804||804||804||804|0
1631192860000|2021-09-09 13:07:40|804|803.8|804|803.7|804|803.8|804|803.7|0
1631192880000|2021-09-09 13:08:00|803.9|803.8|803.9|803.4|803.9|803.8|803.7|803.4|0
1631192890000|2021-09-09 13:08:10||803.6||803.6||803.6||803.6|0
1631192910000|2021-09-09 13:08:30|803.8||803.7||803.8||803.7||0
1631192930000|2021-09-09 13:08:50|803.8|803.4|803.7|803.4|803.8|803.4|803.7|803.4|0
1631192940000|2021-09-09 13:09:00||803.3||803.4||803.4||803.3|0
1631192960000|2021-09-09 13:09:20|803.8|803.5|803.8|803.6|803.9|803.7|803.8|803.5|0
1631192970000|2021-09-09 13:09:30|803.9|803.7|803.9|803.5|803.9|803.7|803.8|803.5|0
1631192990000|2021-09-09 13:09:50|803.8|803.4|803.8|803.4|803.9|803.4|803.8|803.4|0
1631193000000|2021-09-09 13:10:00||803.5||803.4||803.5||803.4|0
1631193010000|2021-09-09 13:10:10|803.7|803.3|803.7|803.3|803.7|803.3|803.6|803.3|0
1631193020000|2021-09-09 13:10:20|804|803.9|803.9|803.5|804|803.9|803.7|803.4|0
1631193030000|2021-09-09 13:10:30|803.8|803.4|803.8|803.4|803.8|803.4|803.8|803.4|0
1631193040000|2021-09-09 13:10:40|803.9|803.5|803.9|803.6|803.9|803.7|803.9|803.5|0
1631193060000|2021-09-09 13:11:00|803.8|803.5|803.8|803.5|803.8|803.5|803.8|803.5|0
1631193070000|2021-09-09 13:11:10|803.9||803.9||803.9||803.9||0
1631193080000|2021-09-09 13:11:20|803.8|803.6|803.8|803.5|803.8|803.7|803.8|803.5|0
1631193090000|2021-09-09 13:11:30||803.4||803.4||803.4||803.4|0
1631193100000|2021-09-09 13:11:40|803.7|803.3|803.5|803.3|803.7|803.3|803.5|803.3|0
1631193110000|2021-09-09 13:11:50|803.6|803.4|803.5|803.3|803.6|803.5|803.5|803.3|0
1631193130000|2021-09-09 13:12:10|803.6|803.4|803.6|803.4|803.7|803.5|803.5|803.3|0
1631193140000|2021-09-09 13:12:20|803.5|803.3|803.6|803.3|803.6|803.3|803.5|803.3|0
1631193160000|2021-09-09 13:12:40|803.5||803.6||803.6||803.5||0
1631193190000|2021-09-09 13:13:10|803.5|803.2|803.4|803.2|803.5|803.2|803.4|803.2|0
1631193200000|2021-09-09 13:13:20|803.3|803.1|803.4|803.3|803.4|803.3|803.3|803.1|0
1631193240000|2021-09-09 13:14:00|803.7|803.6|803.4|803.3|803.7|803.6|803.4|803.3|0
1631193250000|2021-09-09 13:14:10|803.3|803.2|803.3|803.1|803.3|803.2|803.3|803.1|0
1631193260000|2021-09-09 13:14:20|803.4|803.2|803.4|803.1|803.4|803.2|803.3|803.1|0
1631193270000|2021-09-09 13:14:30|803.3||803.3||803.3||803.3||0
1631193290000|2021-09-09 13:14:50|803.4|803.2|803.3|803.1|803.4|803.2|803.3|803.1|0
1631193380000|2021-09-09 13:16:20||803||803||803||803|0
1631193390000|2021-09-09 13:16:30||803.1||803.1||803.1||803.1|0
1631193420000|2021-09-09 13:17:00|803.2|803|803.3|803.1|803.3|803.1|803.2|803|0
1631193430000|2021-09-09 13:17:10|803.4|803.2|803.3|803.1|803.4|803.2|803.3|803|0
1631193450000|2021-09-09 13:17:30||803.2||803.1||803.2||803.1|0
1631193480000|2021-09-09 13:18:00|803.2||803.2||803.2||803.2||0
1631193490000|2021-09-09 13:18:10|803.3|803.2|803.5|803.2|803.7|803.5|803.2|803.2|0
1631193500000|2021-09-09 13:18:20|803.6|803.3|803.9|803.5|803.9|803.5|803.6|803.3|0
1631193510000|2021-09-09 13:18:30|804|803.6|803.9|803.6|804.1|803.6|803.9|803.6|0
1631193550000|2021-09-09 13:19:10|804|803.7|804|803.8|804|803.8|803.9|803.7|0
1631193560000|2021-09-09 13:19:20|803.9|803.9|804|803.8|804|803.9|803.9|803.8|0
1631193570000|2021-09-09 13:19:30||803.7||803.7||803.7||803.7|0
1631193580000|2021-09-09 13:19:40|803.9|803.8|804|803.9|804|803.9|803.9|803.7|0
1631193600000|2021-09-09 13:20:00|803.9|803.8|804|803.7|804|803.8|803.9|803.7|0
1631193620000|2021-09-09 13:20:20||803.8||803.7||803.8||803.7|0
1631193630000|2021-09-09 13:20:30||803.8||803.8||803.8||803.8|0
1631193640000|2021-09-09 13:20:40|803.9|803.7|803.9|803.7|803.9|803.7|803.9|803.7|0
1631193650000|2021-09-09 13:20:50|803.8|803.6|803.7|803.2|803.8|803.6|803.7|803.2|0
1631193690000|2021-09-09 13:21:30|803.6|803.1|803.5|803.2|803.6|803.4|803.4|803.1|0
1631193700000|2021-09-09 13:21:40||803.1||803.1||803.1||803.1|0
1631193710000|2021-09-09 13:21:50||803.2||803.2||803.2||803.2|0
1631193750000|2021-09-09 13:22:30|803.4|803.3|803.6|803.4|803.6|803.5|803.4|803.3|0
1631193760000|2021-09-09 13:22:40|803.5||803.5||803.5||803.5||0
1631193770000|2021-09-09 13:22:50||803.3||803.3||803.3||803.3|0
1631193810000|2021-09-09 13:23:30|803.6|803.5|803.6|803.5|803.6|803.5|803.6|803.5|0
1631193840000|2021-09-09 13:24:00|803.5|803.4|803.5|803.4|803.5|803.4|803.5|803.3|0
1631193850000|2021-09-09 13:24:10|803.4|803.3|803.4|803.1|803.5|803.3|803.4|803.1|0
1631193890000|2021-09-09 13:24:50||803.2||803.2||803.2||803.2|0
1631193920000|2021-09-09 13:25:20|803.3|803.1|803.4|803.2|803.4|803.3|803.3|803.1|0
1631193940000|2021-09-09 13:25:40||803.3||803.2||803.3||803.2|0
1631193950000|2021-09-09 13:25:50|803.3|803.1|803.6|803.4|803.7|803.6|803.3|803.1|0
1631193960000|2021-09-09 13:26:00|803.7||803.6||803.7||803.6||0
1631193970000|2021-09-09 13:26:10|803.5|803.3|803.5|803.3|803.6|803.3|803.5|803.1|0
1631194000000|2021-09-09 13:26:40|803.6|803.4|803.5|803.3|803.6|803.4|803.5|803.3|0
1631194010000|2021-09-09 13:26:50|803.6|803.4|803.5|803.3|803.6|803.4|803.5|803.3|0
1631194090000|2021-09-09 13:28:10|803.4||803.5||803.5||803.4||0
1631194130000|2021-09-09 13:28:50|803.6|803.4|803.7|803.5|803.7|803.6|803.5|803.4|0
1631194140000|2021-09-09 13:29:00|803.6|803.4|803.7|803.5|803.7|803.5|803.6|803.4|0
1631194150000|2021-09-09 13:29:10||803.4||803.4||803.4||803.3|0
1631194170000|2021-09-09 13:29:30|803.6|803.3|803.6|803.3|803.6|803.3|803.6|803.3|0
1631194200000|2021-09-09 13:30:00|803.7|803.4|803.5|803.1|803.7|803.4|803.4|803.1|0
1631194210000|2021-09-09 13:30:10|803.6|803.2|803.5|803.2|803.6|803.2|803.5|803.2|0
1631194220000|2021-09-09 13:30:20|803.6|803.3|803.6|803.4|803.6|803.4|803.6|803.3|0
1631194230000|2021-09-09 13:30:30|803.5|803.3|803.5|803.3|803.5|803.4|803.5|803.3|0
1631194240000|2021-09-09 13:30:40||803.2||803.2||803.3||803.2|0
1631194250000|2021-09-09 13:30:50|803.4|803.1|803.3|803.1|803.4|803.1|803.2|803.1|0
1631194270000|2021-09-09 13:31:10|803.2|803.2|803.3|803.1|803.3|803.2|803.2|803.1|0
1631194280000|2021-09-09 13:31:20|803.4|803.2|803.4|803.2|803.4|803.3|803.3|803.2|0
1631194290000|2021-09-09 13:31:30|803.5|803.3|803.4|803.2|803.5|803.3|803.4|803.2|0
1631194320000|2021-09-09 13:32:00|803.3|803.1|803.3|803.1|803.3|803.1|803.3|803.1|0
1631194330000|2021-09-09 13:32:10|803.4|803.2|803.5|803.3|803.6|803.4|803.4|803.2|0
1631194340000|2021-09-09 13:32:20||803.4||803.4||803.4||803.4|0
1631194350000|2021-09-09 13:32:30|803.6||803.5||803.6||803.5||0
1631194360000|2021-09-09 13:32:40|803.7|803.5|803.5|803.4|803.7|803.5|803.5|803.4|0
1631194370000|2021-09-09 13:32:50|803.6|803.5|803.5|803.4|803.6|803.5|803.5|803.4|0
1631194380000|2021-09-09 13:33:00|803.7|803.5|803.7|803.4|803.7|803.5|803.6|803.4|0
1631194390000|2021-09-09 13:33:10|803.8|803.5|803.8|803.6|803.8|803.7|803.8|803.5|0
1631194400000|2021-09-09 13:33:20|803.7|803.5|803.9|803.7|803.9|803.8|803.7|803.5|0
1631194410000|2021-09-09 13:33:30||803.8||803.8||803.8||803.8|0
1631194420000|2021-09-09 13:33:40|804|803.7|803.9|803.7|804|803.9|803.9|803.7|0
1631194430000|2021-09-09 13:33:50|804|803.8|804|803.7|804|803.9|804|803.7|0
1631194440000|2021-09-09 13:34:00|804.1|803.8|804.6|804.3|805|804.5|804.1|803.8|0
1631194450000|2021-09-09 13:34:10|804.5|804.2|804.4|803.9|804.5|804.2|804.1|803.7|0
1631194460000|2021-09-09 13:34:20||804||804.1||804.2||804|0
1631194470000|2021-09-09 13:34:30|804.3|804.2|804.8|804.4|804.8|804.4|804.2|804.2|0
1631194480000|2021-09-09 13:34:40|804.7|804.3|804.8|804.3|804.8|804.6|804.7|804.3|0
1631194490000|2021-09-09 13:34:50|804.7|804.2|804.9|804.5|805.1|804.7|804.7|804.2|0
1631194500000|2021-09-09 13:35:00|805|804.6|805.4|805|805.5|805.2|805|804.6|0
1631194510000|2021-09-09 13:35:10|805.3|805.1|805.4|805.1|805.4|805.1|805.3|805|0
1631194520000|2021-09-09 13:35:20|805.5|805.2|805.4|805|805.9|805.3|805.4|805|0
1631194530000|2021-09-09 13:35:30|805.3|804.8|804.5|804.2|805.3|804.8|804.5|804.2|0
1631194540000|2021-09-09 13:35:40|804.6|804.3|804.9|804.5|804.9|804.5|804.5|804.2|0
1631194550000|2021-09-09 13:35:50|804.8|804.3|804.8|804.4|804.8|804.4|804.8|804.3|0
1631194580000|2021-09-09 13:36:20|804.7|804.2|804.5|804.1|804.7|804.2|804.5|804.1|0
1631194590000|2021-09-09 13:36:30||804.2||804||804.4||804|0
1631194600000|2021-09-09 13:36:40|804.4|804.2|804.4|804.2|804.4|804.2|804.4|804.2|0
1631194610000|2021-09-09 13:36:50|804.3|804.1|804.5|804.2|804.7|804.4|804.2|803.8|0
1631194620000|2021-09-09 13:37:00||804.1||804.2||804.2||804.1|0
1631194630000|2021-09-09 13:37:10|804.7|804.3|805.2|804.9|805.2|804.9|804.6|804.3|0
1631194640000|2021-09-09 13:37:20|805.3|805|805.4|805.1|805.4|805.1|805.2|805|0
1631194660000|2021-09-09 13:37:40|805.3|804.9|804.9|804.4|805.3|805|804.9|804.4|0
1631194670000|2021-09-09 13:37:50||804.5||804.5||804.5||804.5|0
1631194680000|2021-09-09 13:38:00|804.8|804.4|804.9|804.6|804.9|804.7|804.8|804.4|0
1631194690000|2021-09-09 13:38:10||804.5||804.5||804.5||804.5|0
1631194700000|2021-09-09 13:38:20|804.8||804.7||804.8||804.7||0
1631194710000|2021-09-09 13:38:30|804.6||804.6||804.7||804.6||0
1631194720000|2021-09-09 13:38:40|805|804.6|805.2|804.9|805.3|804.9|805|804.6|0
1631194750000|2021-09-09 13:39:10|805.3|805|805.2|804.7|805.5|805.2|805.2|804.7|0
1631194760000|2021-09-09 13:39:20|805.3|804.8|805.2|804.8|805.3|805.1|805.2|804.8|0
1631194770000|2021-09-09 13:39:30|805.3|804.7|805.2|804.9|805.3|804.9|805.2|804.7|0
1631194780000|2021-09-09 13:39:40|805.1|804.7|804.8|804.5|805.1|804.7|804.8|804.3|0
1631194790000|2021-09-09 13:39:50||804.4||804.2||804.4||804.2|0
1631194800000|2021-09-09 13:40:00|804.7||804.7||804.7||804.7||0
1631194820000|2021-09-09 13:40:20|804.6|804.3|804.6|804.3|804.6|804.3|804.6|804.3|0
1631194840000|2021-09-09 13:40:40|804.7|804.4|804.8|804.5|804.9|804.5|804.6|804.2|0
1631194850000|2021-09-09 13:40:50|804.9|804.6|805.4|805|805.5|805.4|804.8|804.5|0
1631194860000|2021-09-09 13:41:00|805.3||805.3||805.3||805.3||0
1631194880000|2021-09-09 13:41:20|805.2|804.6|804.8|804.2|805.2|804.6|804.8|804.2|0
1631194930000|2021-09-09 13:42:10||804.3||804.3||804.3||804.3|0
1631194950000|2021-09-09 13:42:30|804.7||804.8||804.8||804.7||0
1631194960000|2021-09-09 13:42:40|804.7||804.7||804.7||804.7||0
1631194970000|2021-09-09 13:42:50|804.6|804.2|804.4|803.9|804.6|804.2|804.4|803.9|0
1631194980000|2021-09-09 13:43:00|804.3|803.8|804.3|803.9|804.3|803.9|804.3|803.8|0
1631194990000|2021-09-09 13:43:10|804.2|804|804.2|804|804.2|804|804.2|804|0
1631195000000|2021-09-09 13:43:20|804.1|803.9|804|803.6|804.2|804|804|803.5|0
1631195010000|2021-09-09 13:43:30|804.1|804|804|803.6|804.1|804|804|803.6|0
1631195030000|2021-09-09 13:43:50||803.7||803.6||803.7||803.6|0
1631195040000|2021-09-09 13:44:00|804.1|804|804.5|804.1|804.5|804.2|804.1|803.8|0
1631195050000|2021-09-09 13:44:10|804.4|803.9|804.2|803.8|804.4|803.9|804.1|803.6|0
1631195060000|2021-09-09 13:44:20||803.9||803.9||804||803.9|0
1631195070000|2021-09-09 13:44:30|804.3|804|804.4|803.9|804.5|804.1|804.2|803.9|0
1631195080000|2021-09-09 13:44:40|804.3|804|804.3|804|804.3|804.1|804.3|804|0
1631195100000|2021-09-09 13:45:00|804.2|803.9|804.1|803.9|804.2|803.9|804.1|803.9|0
1631195110000|2021-09-09 13:45:10|804|804|804.2|803.9|804.2|804|804|803.9|0
1631195120000|2021-09-09 13:45:20|804.1||804.1||804.1||804.1||0
1631195130000|2021-09-09 13:45:30|804|803.8|804.1|803.9|804.1|804|804|803.8|0
1631195160000|2021-09-09 13:46:00|804|803.7|804|803.6|804|803.7|804|803.6|0
1631195170000|2021-09-09 13:46:10|803.9|803.5|803.7|803.4|803.9|803.5|803.7|803.4|0
1631195200000|2021-09-09 13:46:40|803.8|803.5|803.9|803.6|803.9|803.8|803.8|803.5|0
1631195210000|2021-09-09 13:46:50|804.1|803.7|804.1|803.7|804.2|803.8|804.1|803.7|0
1631195220000|2021-09-09 13:47:00|803.9||803.9||803.9||803.9||0
1631195230000|2021-09-09 13:47:10|804.1|803.8|804.2|803.9|804.5|804|804.1|803.8|0
1631195240000|2021-09-09 13:47:20|804.3|804|805|804.5|805|804.5|804.3|804|0
1631195250000|2021-09-09 13:47:30||804.6||804.6||804.6||804.6|0
1631195260000|2021-09-09 13:47:40|804.9|804.5|804.9|804.6|804.9|804.6|804.9|804.5|0
1631195270000|2021-09-09 13:47:50|804.8|804.7|805.3|804.9|805.3|804.9|804.8|804.6|0
1631195280000|2021-09-09 13:48:00|805.2|804.8|805.3|804.8|805.3|804.9|804.9|804.8|0
1631195310000|2021-09-09 13:48:30|805||804.9||805||804.9||0
1631195350000|2021-09-09 13:49:10|804.8|804.6|804.8|804.6|804.8|804.6|804.8|804.6|0
1631195360000|2021-09-09 13:49:20|804.7|804.4|804.6|804.3|804.7|804.4|804.5|804.2|0
1631195370000|2021-09-09 13:49:30|804.7|804.4|805|804.6|805.3|804.7|804.7|804.4|0
1631195380000|2021-09-09 13:49:40|804.9||804.8||804.9||804.8||0
1631195400000|2021-09-09 13:50:00|804.9|804.7|805.3|804.9|805.4|805.2|804.8|804.6|0
1631195410000|2021-09-09 13:50:10|805.4|805|805.9|805.3|806|805.5|805.3|805|0
1631195420000|2021-09-09 13:50:20|805.8|805.4|806.6|806.2|806.7|806.2|805.8|805.4|0
1631195440000|2021-09-09 13:50:40||806.1||806.1||806.1||806.1|0
1631195450000|2021-09-09 13:50:50|806.4|806.2|806.5|806.1|806.8|806.6|806.4|806|0
1631195460000|2021-09-09 13:51:00|806.7|806.2|807.3|806.6|807.3|806.8|806.7|806.2|0
1631195470000|2021-09-09 13:51:10|807.4|806.8|807.2|806.7|807.5|806.9|807.2|806.7|0
1631195480000|2021-09-09 13:51:20|807.1|806.6|807.1|806.8|807.1|806.8|807|806.6|0
1631195490000|2021-09-09 13:51:30||807||807||807||807|0
1631195500000|2021-09-09 13:51:40|807|806.9|807|806.8|807.1|807|806.9|806.4|0
1631195510000|2021-09-09 13:51:50|807.1|806.9|807|806.9|807.2|807|807|806.8|0
1631195520000|2021-09-09 13:52:00|807.2|807|807.1|806.8|807.2|807|807.1|806.8|0
1631195530000|2021-09-09 13:52:10||806.9||806.8||806.9||806.8|0
1631195550000|2021-09-09 13:52:30|807|806.7|807|806.7|807|806.7|806.9|806.4|0
1631195560000|2021-09-09 13:52:40|806.9|806.8|806.8|806.2|806.9|806.8|806.8|806.2|0
1631195570000|2021-09-09 13:52:50|807.2|806.3|807.1|806.6|807.3|806.8|806.8|806.3|0
1631195600000|2021-09-09 13:53:20|807|806.5|806.5|805.8|807|806.6|806.5|805.8|0
1631195610000|2021-09-09 13:53:30|806.4|805.9|806.2|805.5|806.4|805.9|806.2|805.5|0
1631195620000|2021-09-09 13:53:40||805.6||805.6||805.6||805.6|0
1631195630000|2021-09-09 13:53:50|806.1||806||806.1||806||0
1631195640000|2021-09-09 13:54:00|806.1|805.7|806.4|806.1|806.7|806.3|806.1|805.7|0
1631195650000|2021-09-09 13:54:10|806.5|806.2|806.9|806.5|806.9|806.5|806.5|806.2|0
1631195660000|2021-09-09 13:54:20|806.8|806.6|807|806.6|807|806.6|806.8|806.6|0
1631195670000|2021-09-09 13:54:30|806.9||806.9||806.9||806.9||0
1631195680000|2021-09-09 13:54:40|806.8|806.4|806.6|806.1|806.8|806.6|806.6|806.1|0
1631195700000|2021-09-09 13:55:00||806.2||806.1||806.2||806.1|0
1631195730000|2021-09-09 13:55:30|806.5||806.4||806.5||806.4||0
1631195740000|2021-09-09 13:55:40|806.5|806.2|806.3|806.1|806.5|806.2|806.3|806.1|0
1631195760000|2021-09-09 13:56:00|806.5|806.2|806.6|806.4|806.9|806.5|806.4|806.2|0
1631195770000|2021-09-09 13:56:10|806.5|806.3|806.4|806.3|806.6|806.3|806.4|806.3|0
1631195780000|2021-09-09 13:56:20|806.6|806.4|806.6|806.3|806.6|806.4|806.6|806.3|0
1631195790000|2021-09-09 13:56:30|806.7|806.4|806.8|806.4|807|806.7|806.7|806.4|0
1631195800000|2021-09-09 13:56:40||806.5||806.5||806.5||806.5|0
1631195810000|2021-09-09 13:56:50|806.7|806.3|806.4|806.3|806.7|806.4|806.4|806.3|0
1631195820000|2021-09-09 13:57:00|806.3|806.1|806.3|805.7|806.3|806.1|806.3|805.6|0
1631195830000|2021-09-09 13:57:10|806.2|805.6|806|805.6|806.2|805.6|806|805.6|0
1631195840000|2021-09-09 13:57:20|805.9||805.9||805.9||805.9||0
1631195870000|2021-09-09 13:57:50||805.5||805.5||805.5||805.5|0
1631195880000|2021-09-09 13:58:00|806|805.6|806|805.6|806|805.8|806|805.5|0
1631195890000|2021-09-09 13:58:10|806.1|805.7|806.6|806.2|806.7|806.3|805.8|805.5|0
1631195910000|2021-09-09 13:58:30|806.5|806.1|806.9|806.4|807|806.9|806.4|806|0
1631195920000|2021-09-09 13:58:40|806.8|806.9|806.8|806.5|807|806.9|806.7|806.2|0
1631195930000|2021-09-09 13:58:50|806.7|806.3|806.8|806.5|806.9|806.6|806.7|806.3|0
1631195940000|2021-09-09 13:59:00|806.9|806.6|807|806.7|807|806.7|806.9|806.6|0
1631195950000|2021-09-09 13:59:10|807.1|806.8|807.6|807.2|807.9|807.4|807.1|806.8|0
1631195960000|2021-09-09 13:59:20|807.7|807.1|807.5|807.1|807.8|807.1|807.4|807|0
1631195970000|2021-09-09 13:59:30|807.6|807.3|807.8|807.4|807.9|807.7|807.6|807.3|0
1631195990000|2021-09-09 13:59:50|807.7|807.2|807.5|807.3|807.7|807.3|807.5|807.2|0
1631196000000|2021-09-09 14:00:00|807.4|807.1|807.5|807.1|807.7|807.4|807.4|807|0
1631196010000|2021-09-09 14:00:10||807.3||807.3||807.3||807.3|0
1631196020000|2021-09-09 14:00:20|807.7|807.4|807.5|807.3|807.7|807.4|807.5|807.3|0
1631196030000|2021-09-09 14:00:30|807.4|807.1|807.5|807.2|807.5|807.2|807.4|806.9|0
1631196040000|2021-09-09 14:00:40||807.1||807.2||807.2||807.1|0
1631196060000|2021-09-09 14:01:00|807.4|807.3|807.4|807.2|807.5|807.3|807.4|807.2|0
1631196070000|2021-09-09 14:01:10|807.3|807.1|807.3|807|807.7|807.1|807.3|806.9|0
1631196080000|2021-09-09 14:01:20||806.9||806.9||807.1||806.9|0
1631196090000|2021-09-09 14:01:30|807.2|807.1|807.2|806.9|807.2|807.1|807.2|806.9|0
1631196140000|2021-09-09 14:02:20|807.1|806.8|806.7|806.3|807.1|806.8|806.7|806.2|0
1631196150000|2021-09-09 14:02:30|806.6|806.2|806.7|806.4|806.7|806.5|806.5|806.2|0
1631196160000|2021-09-09 14:02:40|806.8|806.5|806.9|806.6|807.1|806.9|806.8|806.5|0
1631196170000|2021-09-09 14:02:50|807|806.5|807.1|806.7|807.2|807|806.9|806.4|0
1631196180000|2021-09-09 14:03:00|807|806.6|806.9|806.5|807|806.8|806.9|806.5|0
1631196210000|2021-09-09 14:03:30|806.8||806.8||806.8||806.8||0
1631196220000|2021-09-09 14:03:40|806.9|806.8|806.8|806.5|806.9|806.8|806.8|806.5|0
1631196240000|2021-09-09 14:04:00|806.9|806.6|807.1|806.8|807.2|807|806.9|806.6|0
1631196260000|2021-09-09 14:04:20||806.9||806.9||806.9||806.9|0
1631196270000|2021-09-09 14:04:30|807.2|807|807.2|806.9|807.2|807.1|807.1|806.9|0
1631196280000|2021-09-09 14:04:40|807.4|807|807.4|807|807.6|807.3|807.4|807|0
1631196290000|2021-09-09 14:04:50|807.5|807.1|807.7|807.4|807.8|807.5|807.4|807.1|0
1631196300000|2021-09-09 14:05:00|807.8|807.5|808.2|807.9|808.4|807.9|807.8|807.5|0
1631196310000|2021-09-09 14:05:10||808||808||808.1||808|0
1631196320000|2021-09-09 14:05:20|808.3|808.1|808.3|808.1|808.3|808.2|808.3|808.1|0
1631196330000|2021-09-09 14:05:30|808.4|808.2|808.8|808.4|808.8|808.4|808.3|808.1|0
1631196340000|2021-09-09 14:05:40|808.9|808.5|809.1|808.7|809.4|808.8|808.8|808.5|0
1631196350000|2021-09-09 14:05:50|809|808.6|809|808.7|809|808.7|809|808.6|0
1631196360000|2021-09-09 14:06:00|809.1|808.8|809.5|809.2|809.5|809.3|809|808.7|0
1631196370000|2021-09-09 14:06:10|809.7|809.3|810|809.6|810|809.8|809.5|809.2|0
1631196410000|2021-09-09 14:06:50||809.7||809.7||809.7||809.7|0
1631196420000|2021-09-09 14:07:00|809.9|809.6|809.4|809.2|809.9|809.7|809.4|809.2|0
1631196430000|2021-09-09 14:07:10|809.5|809.3|809.3|809|809.5|809.3|809.3|808.9|0
1631196440000|2021-09-09 14:07:20|809.2|809.1|809.8|809.3|810|809.5|809.2|809.1|0
1631196470000|2021-09-09 14:07:50|809.7|809.2|809.2|809|809.7|809.2|809.2|808.9|0
1631196480000|2021-09-09 14:08:00|809.4|809.1|809.6|809.3|809.9|809.6|809.4|809.1|0
1631196490000|2021-09-09 14:08:10|809.4|809.1|809.3|808.8|809.4|809.1|809.3|808.8|0
1631196510000|2021-09-09 14:08:30|809.2|808.6|809.2|808.7|809.2|808.7|809.2|808.6|0
1631196520000|2021-09-09 14:08:40||808.8||808.8||808.8||808.8|0
1631196530000|2021-09-09 14:08:50|809.3|808.9|809.4|809.1|809.8|809.3|809.2|808.8|0
1631196540000|2021-09-09 14:09:00|809.3|809.2|809.5|809.1|809.5|809.2|809.3|809.1|0
1631196550000|2021-09-09 14:09:10|809.7|809.2|809.9|809.6|810|809.8|809.7|809.2|0
1631196560000|2021-09-09 14:09:20|810|809.7|810.3|809.9|810.4|809.9|810|809.7|0
1631196570000|2021-09-09 14:09:30|810.2|809.8|810.2|809.7|810.2|809.8|810.2|809.7|0
1631196590000|2021-09-09 14:09:50|810.1|809.6|809.7|809.3|810.2|809.6|809.7|809.3|0
1631196610000|2021-09-09 14:10:10|809.5|809.2|809.4|809|809.7|809.2|809.4|809|0
1631196620000|2021-09-09 14:10:20|809.3|808.9|809.4|809.1|809.4|809.2|809.1|808.7|0
1631196630000|2021-09-09 14:10:30|809.3|808.9|809|808.6|809.3|808.9|808.9|808.5|0
1631196640000|2021-09-09 14:10:40|808.9|808.5|808.7|808.4|808.9|808.5|808.7|808|0
1631196660000|2021-09-09 14:11:00|808.6|808.3|808.5|808.2|808.7|808.4|808.3|807.9|0
1631196670000|2021-09-09 14:11:10|808.6|808.1|808.7|808.4|809.1|808.7|808.6|808.1|0
1631196680000|2021-09-09 14:11:20|808.9|808.5|808.9|808.5|808.9|808.5|808.9|808.5|0
1631196690000|2021-09-09 14:11:30|809.1|808.6|809.2|808.7|809.3|808.9|809.1|808.6|0
1631196700000|2021-09-09 14:11:40|809.1|808.8|809.1|808.8|809.6|809|809.1|808.8|0
1631196710000|2021-09-09 14:11:50|809|808.7|808.9|808.6|809|808.7|808.9|808.6|0
1631196720000|2021-09-09 14:12:00|809|808.7|809|808.8|809|808.9|808.9|808.7|0
1631196750000|2021-09-09 14:12:30|808.9|808.7|809|808.8|809|808.8|808.9|808.6|0
1631196760000|2021-09-09 14:12:40|809.1|808.9|809.2|809|809.6|809.2|809.1|808.9|0
1631196800000|2021-09-09 14:13:20|809.1|808.8|808.6|808.2|809.1|808.8|808.6|808.2|0
1631196810000|2021-09-09 14:13:30||808.4||808.4||808.4||808.4|0
1631196820000|2021-09-09 14:13:40|808.7|808.5|809.1|808.7|809.1|808.7|808.7|808.4|0
1631196830000|2021-09-09 14:13:50||808.8||808.8||808.8||808.8|0
1631196840000|2021-09-09 14:14:00|809.2|808.9|809.2|808.8|809.2|809.1|809.2|808.8|0
1631196860000|2021-09-09 14:14:20||808.9||808.9||808.9||808.9|0
1631196870000|2021-09-09 14:14:30||808.8||808.8||808.8||808.8|0
1631196880000|2021-09-09 14:14:40|809.1|808.9|809.9|809.3|809.9|809.3|809.1|808.8|0
1631196890000|2021-09-09 14:14:50|809.8||809.8||809.8||809.8||0
1631196900000|2021-09-09 14:15:00|809.7|809.4|809.6|809.2|809.7|809.4|809.3|809.1|0
1631196910000|2021-09-09 14:15:10|809.5|809.1|809.6|809.2|809.6|809.2|809.5|809.1|0
1631196920000|2021-09-09 14:15:20|809.8|809.7|809.5|809.1|809.8|809.7|809.5|809.1|0
1631196930000|2021-09-09 14:15:30|809.4||809.3||809.4||809.3||0
1631196940000|2021-09-09 14:15:40|809.2|809|809.3|809.1|809.3|809.1|809.2|809|0
1631196950000|2021-09-09 14:15:50|809.2|809|809.7|809.2|810|809.8|809.2|809|0
1631196960000|2021-09-09 14:16:00|809.8|809.3|810|809.8|810|809.9|809.8|809.3|0
1631196970000|2021-09-09 14:16:10|810.2|809.9|810|809.6|810.2|809.9|810|809.6|0
1631196990000|2021-09-09 14:16:30|809.9|809.7|809.9|809.6|810|809.8|809.9|809.6|0
1631197000000|2021-09-09 14:16:40||809.5||809.4||809.5||809.4|0
1631197010000|2021-09-09 14:16:50|810|809.5|810|809.8|810|809.8|810|809.5|0
1631197030000|2021-09-09 14:17:10|809.9|809.6|810.1|809.9|810.5|810.1|809.9|809.5|0
1631197040000|2021-09-09 14:17:20|810.2|810|810.2|810|810.2|810.1|810.1|809.9|0
1631197050000|2021-09-09 14:17:30|810.4|810.1|810.4|810.2|810.6|810.2|810.4|810.1|0
1631197060000|2021-09-09 14:17:40|810.5|810.3|810.6|810.3|810.6|810.3|810.5|810.3|0
1631197090000|2021-09-09 14:18:10|810.7|810.6|810.8|810.6|811|810.7|810.7|810.6|0
1631197100000|2021-09-09 14:18:20|810.7|810.4|810.6|810.3|810.7|810.5|810.5|810.3|0
1631197110000|2021-09-09 14:18:30|810.5||810.5||810.5||810.5||0
1631197120000|2021-09-09 14:18:40|810.6|810.4|810.6|810.3|810.6|810.5|810.6|810.3|0
1631197130000|2021-09-09 14:18:50||810.4||810.4||810.4||810.3|0
1631197150000|2021-09-09 14:19:10|810.5|810.2|810.3|810.1|810.6|810.2|810.3|810.1|0
1631197160000|2021-09-09 14:19:20|810.2|809.9|810.2|809.8|810.3|809.9|810.2|809.8|0
1631197170000|2021-09-09 14:19:30|809.7|809.6|809.4|809.3|810.2|809.7|809.4|809.3|0
1631197180000|2021-09-09 14:19:40|809.3|809.1|809.2|809|809.5|809.1|809.2|809|0
1631197200000|2021-09-09 14:20:00|809.3|809.1|810|809.6|810|809.7|809.2|809|0
1631197220000|2021-09-09 14:20:20||809.7||809.8||809.8||809.7|0
1631197230000|2021-09-09 14:20:30|810.1|809.9|810.3|809.8|810.4|810|810|809.8|0
1631197240000|2021-09-09 14:20:40|810.4|809.9|811.2|810.6|811.2|810.6|810.4|809.9|0
1631197260000|2021-09-09 14:21:00|811.3|810.7|811.2|810.7|811.3|811.1|811.2|810.7|0
1631197270000|2021-09-09 14:21:10|811.1|810.6|810.9|810.4|811.1|810.6|810.8|810.4|0
1631197280000|2021-09-09 14:21:20|811|810.6|811.2|810.8|811.2|810.9|811|810.6|0
1631197290000|2021-09-09 14:21:30|811.1||811.1||811.1||811||0
1631197320000|2021-09-09 14:22:00|811|810.6|810.5|810.2|811.1|810.7|810.5|810.2|0
1631197330000|2021-09-09 14:22:10|810.6|810.3|810.5|810.2|810.7|810.3|810.5|810.2|0
1631197340000|2021-09-09 14:22:20|810.7|810.3|810.8|810.4|811|810.7|810.7|810.3|0
1631197350000|2021-09-09 14:22:30|811|810.5|811|810.6|811.1|810.7|810.9|810.5|0
1631197360000|2021-09-09 14:22:40|810.9|810.5|810.7|810.4|810.9|810.5|810.7|810.2|0
1631197390000|2021-09-09 14:23:10|810.8|810.5|810.9|810.7|811.1|810.8|810.8|810.5|0
1631197400000|2021-09-09 14:23:20|811|810.8|810.8|810.7|811.1|810.8|810.8|810.7|0
1631197410000|2021-09-09 14:23:30|810.7|810.5|810.5|810.2|810.8|810.5|810.5|810.2|0
1631197420000|2021-09-09 14:23:40|810.4|810.3|810.5|810.2|810.6|810.4|810.4|810.2|0
1631197430000|2021-09-09 14:23:50|810.4|810.1|810.3|810|810.4|810.1|810.3|810|0
1631197440000|2021-09-09 14:24:00|810.4|810.1|810.7|810.5|810.7|810.6|810.4|810.1|0
1631197460000|2021-09-09 14:24:20||810.6||810.6||810.6||810.6|0
1631197470000|2021-09-09 14:24:30||810.5||810.5||810.5||810.5|0
1631197490000|2021-09-09 14:24:50|810.6||810.6||810.6||810.6||0
1631197510000|2021-09-09 14:25:10||810.3||810.3||810.5||810.3|0
1631197520000|2021-09-09 14:25:20|810.5|810.4|810.4|810.2|810.6|810.4|810.4|810.1|0
1631197530000|2021-09-09 14:25:30|810.3|810|810.1|809.8|810.4|810|810.1|809.8|0
1631197540000|2021-09-09 14:25:40|810|809.7|809.9|809.7|810.1|809.7|809.9|809.6|0
1631197550000|2021-09-09 14:25:50|809.8|809.5|809.7|809.2|809.8|809.5|809.6|809.2|0
1631197560000|2021-09-09 14:26:00|809.6|809.3|809.7|809.5|809.7|809.5|809.6|809.3|0
1631197570000|2021-09-09 14:26:10|809.8|809.6|810|809.8|810.1|809.9|809.8|809.6|0
1631197580000|2021-09-09 14:26:20|809.9|809.7|809.9|809.5|809.9|809.7|809.9|809.5|0
1631197590000|2021-09-09 14:26:30|809.8|809.8|809.8|809.6|809.8|809.8|809.8|809.5|0
1631197600000|2021-09-09 14:26:40|809.9|809.7|809.9|809.7|809.9|809.7|809.8|809.6|0
1631197610000|2021-09-09 14:26:50||809.6||809.6||809.6||809.6|0
1631197620000|2021-09-09 14:27:00|810|809.7|810.1|809.7|810.3|810|810|809.7|0
1631197630000|2021-09-09 14:27:10||809.8||809.8||809.8||809.8|0
1631197640000|2021-09-09 14:27:20|810||810||810||810||0
1631197650000|2021-09-09 14:27:30|810.1|810|811.1|810.8|811.2|810.8|810.1|810|0
1631197660000|2021-09-09 14:27:40|811.2|810.9|813|812.5|813|812.5|811.2|810.9|0
1631197670000|2021-09-09 14:27:50|813.1|812.6|812.9|812.1|813.4|813|812.9|812.1|0
1631197680000|2021-09-09 14:28:00|812.8|812|811.6|811.1|812.8|812|811.6|811|0
1631197690000|2021-09-09 14:28:10|811.5|811|811|810.4|811.5|811|811|810.3|0
1631197700000|2021-09-09 14:28:20|810.9|810.3|810.7|810.4|810.9|810.4|810.3|809.8|0
1631197720000|2021-09-09 14:28:40|810.6|810.3|810|809.5|810.6|810.3|810|809.5|0
1631197730000|2021-09-09 14:28:50|809.9||809.9||809.9||809.8||0
1631197740000|2021-09-09 14:29:00|810|809.7|810.3|809.9|810.4|810|810|809.7|0
1631197750000|2021-09-09 14:29:10|810.2||810.2||810.3||810.2||0
1631197780000|2021-09-09 14:29:40|810.3|810|810.1|809.9|810.5|810.2|809.9|809.8|0
1631197790000|2021-09-09 14:29:50|810|809.8|810|809.5|810|809.9|809.9|809.4|0
1631197810000|2021-09-09 14:30:10|809.5|809.4|810|809.8|810|809.9|809.5|809.2|0
1631197830000|2021-09-09 14:30:30|809.9|809.6|810|809.7|810|809.7|809.9|809.5|0
1631197840000|2021-09-09 14:30:40|810.2|809.6|810.5|810|810.6|810|810.2|809.6|0
1631197850000|2021-09-09 14:30:50|810.4||810.4||810.4||810.4||0
1631197860000|2021-09-09 14:31:00|810.5|810.1|810.9|810.4|810.9|810.4|810.5|810.1|0
1631197870000|2021-09-09 14:31:10|810.8|810.2|810.5|810.4|810.8|810.4|810.5|810.2|0
1631197890000|2021-09-09 14:31:30|810.4|810.2|810.6|810.3|810.6|810.5|810.4|810|0
1631197900000|2021-09-09 14:31:40|810.8|810.4|810.5|810.3|810.9|810.5|810.4|810.3|0
1631197920000|2021-09-09 14:32:00|810.4||810.4||810.4||810.4||0
1631197930000|2021-09-09 14:32:10|810.3|809.9|810.1|809.8|810.4|809.9|809.9|809.5|0
1631197940000|2021-09-09 14:32:20|810.3|809.9|810.3|810|810.3|810.1|810.1|809.9|0
1631197950000|2021-09-09 14:32:30|810.4|810.1|810.4|810|810.4|810.2|810.3|810|0
1631197960000|2021-09-09 14:32:40|810.3|810.1|810.1|809.8|810.4|810.1|810.1|809.7|0
1631197970000|2021-09-09 14:32:50|810|809.7|810|809.6|810|809.7|809.9|809.6|0
1631197980000|2021-09-09 14:33:00|809.9|809.4|809.7|809.2|809.9|809.4|809.7|809.2|0
1631197990000|2021-09-09 14:33:10|809.6|809.1|809.4|809.1|809.6|809.2|809.4|809|0
1631198000000|2021-09-09 14:33:20|809.3|809|808.8|808.4|809.3|809|808.8|808.2|0
1631198010000|2021-09-09 14:33:30|808.7|808.2|808.8|808.3|808.8|808.5|808.4|808|0
1631198020000|2021-09-09 14:33:40|808.9|808.4|809.6|809.1|809.7|809.3|808.9|808.4|0
1631198030000|2021-09-09 14:33:50|809.5|809|809.4|808.9|809.7|809.1|809.3|808.8|0
1631198060000|2021-09-09 14:34:20|809.5|809|810|809.5|810|809.5|809.5|809|0
1631198070000|2021-09-09 14:34:30|809.9|809.6|810.4|809.9|810.5|810|809.9|809.6|0
1631198080000|2021-09-09 14:34:40|810.5||810.5||810.5||810.5||0
1631198090000|2021-09-09 14:34:50|810.4|810|810.3|810|810.5|810|810.3|809.9|0
1631198110000|2021-09-09 14:35:10|810.2|810.2|810.5|810.3|810.5|810.3|810.2|810.2|0
1631198120000|2021-09-09 14:35:20|810.4|810.2|810.3|810.2|810.4|810.3|810.3|810|0
1631198140000|2021-09-09 14:35:40|810.7|810.6|810.3|810.2|810.8|810.6|810.3|810.2|0
1631198150000|2021-09-09 14:35:50|810.2|810.1|810.4|810.1|810.7|810.2|810.2|810|0
1631198160000|2021-09-09 14:36:00|810.5|810.2|810.8|810.4|810.8|810.5|810.5|810.2|0
1631198170000|2021-09-09 14:36:10|810.7|810.5|810.8|810.5|810.8|810.5|810.7|810.5|0
1631198180000|2021-09-09 14:36:20|810.9|810.6|811.4|811.1|811.7|811.3|810.9|810.6|0
1631198190000|2021-09-09 14:36:30|811.6|811.2|811.4|811.2|811.6|811.3|811.4|811.1|0
1631198200000|2021-09-09 14:36:40|811.5|811.1|811.5|811.2|811.6|811.4|811.4|811.1|0
1631198210000|2021-09-09 14:36:50|811.4|811.1|811.4|811.1|811.4|811.3|811.3|811.1|0
1631198220000|2021-09-09 14:37:00|811.6|811.2|811.4|811.3|811.6|811.3|811.4|811.2|0
1631198230000|2021-09-09 14:37:10|811.6|811.4|811.5|811.3|811.6|811.4|811.5|811.3|0
1631198240000|2021-09-09 14:37:20|811.4|811.1|810.8|810.4|811.4|811.1|810.8|810.3|0
1631198250000|2021-09-09 14:37:30|810.7|810.5|810.7|810.2|810.9|810.7|810.7|810|0
1631198260000|2021-09-09 14:37:40||810.3||810.3||810.3||810.3|0
1631198280000|2021-09-09 14:38:00|810.6|810.2|810.5|810.2|810.7|810.2|810.5|810.2|0
1631198290000|2021-09-09 14:38:10|810.6|810.3|811|810.7|811|810.7|810.6|810.3|0
1631198300000|2021-09-09 14:38:20|811.1|810.8|811.5|811.1|811.7|811.1|811.1|810.8|0
1631198310000|2021-09-09 14:38:30|811.6|811.2|811.8|811.4|811.9|811.5|811.5|811.2|0
1631198320000|2021-09-09 14:38:40|811.7|811.5|811.7|811.4|811.7|811.5|811.7|811.4|0
1631198330000|2021-09-09 14:38:50|811.6|811.2|811.6|811.4|811.7|811.4|811.5|811.2|0
1631198340000|2021-09-09 14:39:00|811.5|812|811.7|811.4|812.1|812|811.5|811.4|0
1631198350000|2021-09-09 14:39:10||811.5||811.4||811.5||811.4|0
1631198390000|2021-09-09 14:39:50|811.6|811.5|811.8|811.5|812.3|811.8|811.6|811.4|0
1631198400000|2021-09-09 14:40:00|811.7||811.7||811.7||811.7||0
1631198410000|2021-09-09 14:40:10|811.6|811.4|811.6|811.4|811.7|811.4|811.6|811.4|0
1631198430000|2021-09-09 14:40:30|811.5|811.1|811.2|811|811.5|811.1|811.2|810.8|0
1631198440000|2021-09-09 14:40:40|811.3|811.1|811.2|811|811.4|811.1|811.2|811|0
1631198450000|2021-09-09 14:40:50|811.3|811.1|811.6|811.1|811.9|811.3|811.3|811.1|0
1631198460000|2021-09-09 14:41:00||811.3||811.3||811.3||811.3|0
1631198480000|2021-09-09 14:41:20|811.5|811.2|811.4|811.2|811.5|811.3|811.4|811|0
1631198490000|2021-09-09 14:41:30|811.3|811.1|811.2|811|811.4|811.1|811.2|811|0
1631198500000|2021-09-09 14:41:40||810.9||811||811||810.9|0
1631198510000|2021-09-09 14:41:50|811.1|810.9|811.1|810.6|811.2|810.9|811.1|810.6|0
1631198540000|2021-09-09 14:42:20|811|810.5|810.9|810.5|811|810.5|810.9|810.4|0
1631198550000|2021-09-09 14:42:30|810.8|810.4|810.7|810.2|810.8|810.4|810.7|810.2|0
1631198560000|2021-09-09 14:42:40|810.6||810.4||810.6||810.4||0
1631198570000|2021-09-09 14:42:50|810.3|810.1|810.2|810|810.3|810.1|810.2|810|0
1631198580000|2021-09-09 14:43:00|810.3|810.1|810.6|810.2|810.6|810.5|810.3|810.1|0
1631198600000|2021-09-09 14:43:20||810.3||810.3||810.3||810.3|0
1631198610000|2021-09-09 14:43:30||810.4||810.4||810.5||810.4|0
1631198640000|2021-09-09 14:44:00|810.5|810.3|810.4|810.2|810.5|810.3|810.4|810.2|0
1631198650000|2021-09-09 14:44:10||810.1||810.2||810.2||810.1|0
1631198660000|2021-09-09 14:44:20|810.5|810.3|810.4|810.1|810.5|810.3|810.4|810.1|0
1631198670000|2021-09-09 14:44:30||810.2||810.2||810.2||810.2|0
1631198680000|2021-09-09 14:44:40|810.5|810.3|810.6|810.5|810.7|810.5|810.4|810.3|0
1631198690000|2021-09-09 14:44:50|810.7|810.6|810.7|810.6|810.9|810.6|810.7|810.5|0
1631198700000|2021-09-09 14:45:00|810.8|810.7|810.9|810.7|811|810.8|810.8|810.7|0
1631198710000|2021-09-09 14:45:10|811|810.8|811.3|811.1|811.3|811.1|811|810.8|0
1631198720000|2021-09-09 14:45:20|811.5|811.2|811.7|811.2|811.7|811.2|811.3|811.2|0
1631198730000|2021-09-09 14:45:30|811.6|811.3|811.3|811.2|811.6|811.3|811.3|811.1|0
1631198740000|2021-09-09 14:45:40|811.2|811.1|811.2|811.1|811.3|811.1|811.2|811|0
1631198760000|2021-09-09 14:46:00|811.4|811.2|811.5|811.2|811.5|811.2|811.4|811.2|0
1631198770000|2021-09-09 14:46:10|811.4|811.1|811.4|811.1|811.5|811.1|811.4|811.1|0
1631198780000|2021-09-09 14:46:20|811.3|811|811|810.6|811.3|811|811|810.6|0
1631198790000|2021-09-09 14:46:30|811.1|810.7|811|810.8|811.1|810.9|811|810.7|0
1631198800000|2021-09-09 14:46:40||810.7||810.8||810.8||810.6|0
1631198820000|2021-09-09 14:47:00|811.1|810.9|811|810.8|811.1|811|811|810.8|0
1631198830000|2021-09-09 14:47:10|810.9|810.7|811.2|810.8|811.4|811|810.9|810.6|0
1631198840000|2021-09-09 14:47:20|811.1|810.9|811.1|810.8|811.1|810.9|811.1|810.8|0
1631198870000|2021-09-09 14:47:50|811|810.6|811.1|810.8|811.1|810.8|810.9|810.6|0
1631198880000|2021-09-09 14:48:00|811|810.7|810.9|810.6|811|810.7|810.8|810.4|0
1631198890000|2021-09-09 14:48:10|810.8||810.9||810.9||810.8||0
1631198900000|2021-09-09 14:48:20|810.8|810.5|810.5|810.3|810.8|810.6|810.4|810.3|0
1631198910000|2021-09-09 14:48:30|810.4|810.2|810.5|810.2|810.5|810.4|810.3|810|0
1631198920000|2021-09-09 14:48:40|810.4|810.3|810.9|810.3|810.9|810.5|810.4|810.2|0
1631198930000|2021-09-09 14:48:50|810.8|810.2|810.4|810.2|810.8|810.2|810.4|810.2|0
1631198950000|2021-09-09 14:49:10|810.3|810.1|810.3|810|810.3|810.1|810.3|810|0
1631198960000|2021-09-09 14:49:20|810.4|810.1|810.7|810.3|810.8|810.4|810.4|810|0
1631198970000|2021-09-09 14:49:30||810.2||810.2||810.2||810.1|0
1631198980000|2021-09-09 14:49:40|810.6||810.4||810.6||810.4||0
1631198990000|2021-09-09 14:49:50|810.5|810.1|810.7|810.6|810.7|810.6|810.5|810.1|0
1631199000000|2021-09-09 14:50:00|810.9|810.5|811.4|810.9|811.5|811.1|810.7|810.5|0
1631199010000|2021-09-09 14:50:10|811.5|811|811.5|811.3|811.5|811.4|811.4|811|0
1631199040000|2021-09-09 14:50:40|811.6|811.4|811.5|811.3|811.7|811.4|811.4|811|0
1631199050000|2021-09-09 14:50:50|811.4|811.1|811.4|811|811.4|811.1|811.4|811|0
1631199060000|2021-09-09 14:51:00||811.1||811||811.1||811|0
1631199070000|2021-09-09 14:51:10|811.5|811.1|811.5|811.2|811.5|811.3|811.5|811.1|0
1631199080000|2021-09-09 14:51:20|811.6|811.3|811.7|811.2|811.9|811.5|811.6|811.2|0
1631199090000|2021-09-09 14:51:30|811.8|811.5|811.7|811.5|811.8|811.6|811.7|811.5|0
1631199100000|2021-09-09 14:51:40||811.6||811.6||811.6||811.6|0
1631199110000|2021-09-09 14:51:50|811.8|811.7|812|811.7|812|811.7|811.8|811.6|0
1631199120000|2021-09-09 14:52:00|812.1|811.8|812.1|811.7|812.3|811.9|812|811.6|0
1631199130000|2021-09-09 14:52:10||811.8||811.8||811.8||811.8|0
1631199140000|2021-09-09 14:52:20|812.2|812.1|812.3|812.1|812.5|812.1|812.2|812.1|0
1631199150000|2021-09-09 14:52:30||812.2||812.1||812.2||812.1|0
1631199160000|2021-09-09 14:52:40|812.2|812|812.2|811.9|812.2|812|812.1|811.9|0
1631199170000|2021-09-09 14:52:50|812.3||812.3||812.3||812.3||0
1631199180000|2021-09-09 14:53:00||812||812||812||811.9|0
1631199190000|2021-09-09 14:53:10||812.1||812||812.1||812|0
1631199200000|2021-09-09 14:53:20|812.2|811.9|812.1|811.8|812.3|811.9|812.1|811.8|0
1631199210000|2021-09-09 14:53:30|812|811.9|812|811.9|812.1|811.9|812|811.9|0
1631199220000|2021-09-09 14:53:40|811.9|811.7|811.8|811.5|812|811.7|811.8|811.5|0
1631199230000|2021-09-09 14:53:50|811.9|811.6|811.8|811.5|812.3|812|811.8|811.5|0
1631199240000|2021-09-09 14:54:00||811.6||811.5||811.6||811.5|0
1631199250000|2021-09-09 14:54:10||811.6||811.6||811.6||811.6|0
1631199260000|2021-09-09 14:54:20||811.5||811.5||811.5||811.5|0
1631199270000|2021-09-09 14:54:30||811.6||811.6||811.6||811.6|0
1631199290000|2021-09-09 14:54:50|811.7|811.5|811.7|811.6|811.8|811.6|811.7|811.5|0
1631199300000|2021-09-09 14:55:00|811.8|811.5|811.8|811.5|811.8|811.7|811.8|811.5|0
1631199310000|2021-09-09 14:55:10||811.6||811.5||811.6||811.5|0
1631199320000|2021-09-09 14:55:20|811.7|811.4|811.6|811.4|811.7|811.4|811.4|811.3|0
1631199340000|2021-09-09 14:55:40|811.7|811.5|811.7|811.5|811.7|811.5|811.7|811.5|0
1631199350000|2021-09-09 14:55:50||811.6||811.4||811.6||811.4|0
1631199360000|2021-09-09 14:56:00|811.8|811.5|812.4|812.1|812.6|812.3|811.8|811.5|0
1631199370000|2021-09-09 14:56:10|812.5|812.2|813.5|813|813.6|813|812.5|812.2|0
1631199380000|2021-09-09 14:56:20||813.1||813.2||813.2||813.1|0
1631199390000|2021-09-09 14:56:30|813.6|813.3|813.9|813.5|813.9|813.5|813.6|813.3|0
1631199400000|2021-09-09 14:56:40|814|813.6|813.9|813.7|814|813.7|813.9|813.6|0
1631199410000|2021-09-09 14:56:50|813.8|813.6|813.8|813.6|813.9|813.6|813.7|813.6|0
1631199420000|2021-09-09 14:57:00|813.7|813.5|813.7|813.4|813.7|813.5|813.4|813|0
1631199430000|2021-09-09 14:57:10|813.8|813.5|813.8|813.6|813.8|813.6|813.8|813.4|0
1631199440000|2021-09-09 14:57:20|813.7|813.5|813.6|813.5|813.7|813.5|813.6|813.5|0
1631199450000|2021-09-09 14:57:30|813.5|813.2|813.2|812.9|813.5|813.2|813.2|812.9|0
1631199460000|2021-09-09 14:57:40|813.1|812.7|813|812.5|813.1|812.7|813|812.5|0
1631199470000|2021-09-09 14:57:50|812.9|812.7|812.9|812.7|813|812.7|812.9|812.7|0
1631199480000|2021-09-09 14:58:00|813.1|812.8|813.1|812.8|813.1|812.8|813.1|812.8|0
1631199490000|2021-09-09 14:58:10|813|812.7|812.9|812.8|813.1|812.8|812.9|812.7|0
1631199500000|2021-09-09 14:58:20|812.8|812.7|812.8|812.7|812.8|812.7|812.8|812.7|0
1631199510000|2021-09-09 14:58:30|812.7|812.5|812.8|812.5|812.9|812.8|812.7|812.5|0
1631199520000|2021-09-09 14:58:40|812.9|812.6|812.8|812.5|812.9|812.7|812.8|812.5|0
1631199530000|2021-09-09 14:58:50|812.9|812.8|812.8|812.6|812.9|812.8|812.6|812.5|0
1631199540000|2021-09-09 14:59:00|812.9|812.5|813|812.8|813|812.8|812.9|812.5|0
1631199550000|2021-09-09 14:59:10|813.1||813.1||813.1||813.1||0
1631199570000|2021-09-09 14:59:30|813|812.7|812.8|812.5|813|812.7|812.8|812.5|0
1631199580000|2021-09-09 14:59:40|812.7|812.4|812.5|812.3|812.8|812.4|812.5|812.3|0
1631199590000|2021-09-09 14:59:50|812.4|812.2|812.5|812.2|812.5|812.2|812.4|812.1|0
1631199600000|2021-09-09 15:00:00|812.4|812.1|812.4|812.3|812.4|812.3|812.4|812|0
1631199610000|2021-09-09 15:00:10|812.3|812|812.3|812|812.3|812|812.3|812|0
1631199620000|2021-09-09 15:00:20|812.2|812.1|812.4|812.2|812.4|812.2|812.2|812.1|0
1631199630000|2021-09-09 15:00:30|812.3|812.1|812.1|811.8|812.4|812.1|812.1|811.7|0
1631199640000|2021-09-09 15:00:40|812.3|812|812.7|812.4|812.8|812.5|812.3|811.8|0
1631199650000|2021-09-09 15:00:50|812.8|812.5|812.8|812.5|813|812.7|812.8|812.4|0
1631199660000|2021-09-09 15:01:00|813|812.6|813.2|812.8|813.4|812.9|813|812.6|0
1631199670000|2021-09-09 15:01:10|813.3|813|813.3|813|813.3|813.1|813.3|813|0
1631199680000|2021-09-09 15:01:20|813.2|812.8|813|812.9|813.2|812.9|813|812.8|0
1631199710000|2021-09-09 15:01:50|812.9|812.7|812.4|812.1|812.9|812.7|812.4|812.1|0
1631199720000|2021-09-09 15:02:00|812.7|812.2|812.7|812.3|812.8|812.3|812.4|812.2|0
1631199730000|2021-09-09 15:02:10|812.8|812.4|812.9|812.6|813|812.7|812.8|812.4|0
1631199740000|2021-09-09 15:02:20|813|812.5|813|812.7|813.1|812.7|812.9|812.5|0
1631199750000|2021-09-09 15:02:30|813.1|812.8|813.2|812.8|813.2|812.8|813.1|812.6|0
1631199760000|2021-09-09 15:02:40||812.9||812.9||813||812.9|0
1631199770000|2021-09-09 15:02:50|813.1|812.8|813.2|813|813.2|813|813.1|812.8|0
1631199790000|2021-09-09 15:03:10|813.1|812.9|813.2|812.9|813.3|812.9|813.1|812.8|0
1631199800000|2021-09-09 15:03:20|813.1|812.8|813|812.7|813.1|812.8|812.9|812.6|0
1631199810000|2021-09-09 15:03:30|812.9|812.6|813|812.7|813|812.7|812.9|812.6|0
1631199830000|2021-09-09 15:03:50|812.9|812.6|812.8|812.4|812.9|812.6|812.6|812.4|0
1631199860000|2021-09-09 15:04:20|812.7|812.3|813.7|813.2|813.7|813.2|812.4|812.1|0
1631199870000|2021-09-09 15:04:30|813.9|813.3|813.9|813.5|814|813.7|813.9|813.3|0
1631199880000|2021-09-09 15:04:40||813.4||813.3||813.4||813.3|0
1631199900000|2021-09-09 15:05:00||813.4||813.3||813.4||813.3|0
1631199910000|2021-09-09 15:05:10||813.4||813.3||813.4||813.3|0
1631199920000|2021-09-09 15:05:20|813.8|813.4|813.6|813.4|813.9|813.5|813.6|813.4|0
1631199930000|2021-09-09 15:05:30||813.3||813.4||813.4||813.3|0
1631199940000|2021-09-09 15:05:40|813.7|813.5|813.7|813.5|813.9|813.6|813.7|813.4|0
1631199950000|2021-09-09 15:05:50|813.8|813.6|813.7|813.5|813.9|813.7|813.7|813.5|0
1631199960000|2021-09-09 15:06:00|813.8|813.6|813.8|813.6|813.8|813.6|813.8|813.6|0
1631199980000|2021-09-09 15:06:20|813.9|813.7|813.9|813.6|813.9|813.7|813.9|813.6|0
1631199990000|2021-09-09 15:06:30|814|813.7|813.9|813.8|814|813.8|813.9|813.7|1248
1631200010000|2021-09-09 15:06:50|814||814||814||814||354
1631200030000|2021-09-09 15:07:10|814.1|813.9|814.4|814.1|814.6|814.2|814.1|813.9|10219
1631200040000|2021-09-09 15:07:20|814.5|814.2|814.8|814.5|814.9|814.5|814.5|814.2|1450
1631200050000|2021-09-09 15:07:30|814.7|814.6|815.4|815|815.4|815|814.6|814.5|1920
1631200070000|2021-09-09 15:07:50|815.3|814.9|815.2|814.8|815.3|814.9|814.5|814.3|3230
1631200080000|2021-09-09 15:08:00|815.1|814.7|815|814.8|815.1|814.8|815|814.6|0
1631200090000|2021-09-09 15:08:10|815.1|814.9|815.1|814.9|815.1|814.9|815.1|814.9|0
1631200100000|2021-09-09 15:08:20|815.2|815|815.3|815|815.3|815.1|815.2|815|360
1631200110000|2021-09-09 15:08:30|815.2|814.9|815.2|814.9|815.2|815|815.2|814.9|0
1631200120000|2021-09-09 15:08:40|815.3|814.8|815.1|814.8|815.3|814.8|815|814.8|631
1631200130000|2021-09-09 15:08:50|815|814.9|815.5|815.1|815.5|815.2|815|814.9|1660
1631200140000|2021-09-09 15:09:00|815.4|814.9|815.4|814.9|815.5|814.9|815.4|814.9|0
1631200150000|2021-09-09 15:09:10|815.5|815|815.5|815.2|815.8|815.4|815.5|815|1913
1631200160000|2021-09-09 15:09:20|815.4|815.1|815.4|815.1|815.5|815.2|815.4|815.1|250
1631200170000|2021-09-09 15:09:30|815.3|815|815.3|814.9|815.4|815|815.3|814.9|0
1631200180000|2021-09-09 15:09:40|815.4|815.1|815.9|815.6|816|815.7|815.4|815.1|3105
1631200190000|2021-09-09 15:09:50|815.8|815.5|815.6|815.2|815.8|815.5|815.4|815.1|898
1631200200000|2021-09-09 15:10:00|815.5|815.1|815.6|815.2|815.6|815.2|815.3|815.1|216
1631200210000|2021-09-09 15:10:10|815.9|815.3|815.9|815.5|815.9|815.5|815.9|815.3|460
1631200220000|2021-09-09 15:10:20|815.8|815.4|815.8|815.5|815.9|815.6|815.8|815.4|464
1631200230000|2021-09-09 15:10:30|815.7|815.6|815.7|815.5|815.7|815.6|815.7|815.4|1566
1631200240000|2021-09-09 15:10:40|815.8|815.6|816.3|816|816.4|816.1|815.8|815.6|9930
1631200250000|2021-09-09 15:10:50|816.6|816.1|816.6|816.3|816.6|816.3|816.6|816|1095
1631200270000|2021-09-09 15:11:10|816.4|816.2|816.3|816.2|816.6|816.2|816.3|816.2|493
1631200280000|2021-09-09 15:11:20|816.2|816|816|815.6|816.2|816|816|815.6|1698
1631200290000|2021-09-09 15:11:30|816.1|815.7|816.4|816.1|816.7|816.3|816.1|815.7|2815
1631200300000|2021-09-09 15:11:40|816.3|816|816.4|816|816.5|816.3|816.3|815.9|631
1631200310000|2021-09-09 15:11:50||815.9||815.9||815.9||815.9|0
1631200320000|2021-09-09 15:12:00|816.3|815.8|815.9|815.7|816.3|815.9|815.9|815.6|0
1631200330000|2021-09-09 15:12:10|815.8|815.5|815.7|815.4|815.9|815.5|815.7|815.4|387
1631200340000|2021-09-09 15:12:20|815.8||815.7||815.8||815.5||0
1631200350000|2021-09-09 15:12:30|815.6|815.3|815.4|815.1|815.6|815.4|815.4|815.1|1383
1631200360000|2021-09-09 15:12:40|815.3|815.2|815.4|815|815.4|815.2|815.1|814.9|2692
1631200370000|2021-09-09 15:12:50|815.3|815.1|815.4|815|815.4|815.2|815.3|815|0
1631200380000|2021-09-09 15:13:00|815.8|815.1|815.3|814.9|816.1|815.8|815.3|814.9|9434
1631200390000|2021-09-09 15:13:10|815.2|814.8|814.5|814|815.3|814.8|814.5|814|16000
1631200400000|2021-09-09 15:13:20||813.9||813.9||813.9||813.8|0
1631200410000|2021-09-09 15:13:30|814.6|814|814.7|814.4|814.7|814.4|814.5|813.9|1676
1631200420000|2021-09-09 15:13:40|814.6|814.3|814.7|814.3|814.7|814.4|814.6|814.3|250
1631200440000|2021-09-09 15:14:00|814.8|814.4|814.9|814.7|814.9|814.7|814.7|814.4|1265
1631200450000|2021-09-09 15:14:10|814.8|814.5|814.6|814.1|814.8|814.5|814.6|814.1|303
1631200460000|2021-09-09 15:14:20|814.7|814.2|815|814.4|815.1|815|814.7|814.2|11350
1631200470000|2021-09-09 15:14:30|815.1|814.5|815|814.6|815.2|814.8|815|814.5|1466
1631200480000|2021-09-09 15:14:40|814.9|814.7|814.7|814.2|814.9|814.7|814.7|814.2|251
1631200490000|2021-09-09 15:14:50||814.3||814.3||814.3||814.3|0
1631200500000|2021-09-09 15:15:00|814.8|814.4|814.9|814.6|815.1|814.9|814.7|814.3|7021
1631200520000|2021-09-09 15:15:20|815|814.5|814.8|814.5|815|814.6|814.8|814.5|1643
1631200530000|2021-09-09 15:15:30|814.9|814.6|815|814.6|815.1|814.8|814.9|814.6|417
1631200540000|2021-09-09 15:15:40|814.9|814.7|815|814.6|815|814.7|814.9|814.6|0
1631200550000|2021-09-09 15:15:50|815.1|814.9|814.9|814.6|815.1|814.9|814.9|814.6|2646
1631200560000|2021-09-09 15:16:00|815|814.7|815|814.7|815.1|814.7|815|814.6|757
1631200570000|2021-09-09 15:16:10|814.9|814.6|814.8|814.5|815|814.6|814.6|814.3|2051
1631200590000|2021-09-09 15:16:30|814.7|814.4|814.6|814.3|814.7|814.4|814.5|814.3|1570
1631200600000|2021-09-09 15:16:40|814.5|814.4|814.3|814|814.5|814.4|814.3|814|2103
1631200610000|2021-09-09 15:16:50|814.4|814.1|814.3|814|814.4|814.2|814.3|814|1590
1631200620000|2021-09-09 15:17:00|814.2|814.1|814.9|814.6|814.9|814.6|814.2|814.1|5081
1631200630000|2021-09-09 15:17:10|815|814.7|815.3|814.9|815.3|814.9|815|814.7|667
1631200640000|2021-09-09 15:17:20|815.4|815|815.4|815.1|815.4|815.1|815.4|815|0
1631200650000|2021-09-09 15:17:30|815.3|815|815.4|815.1|815.4|815.1|815.1|814.9|1068
1631200690000|2021-09-09 15:18:10|815.3|815|815.1|814.9|815.3|815|815.1|814.9|2672
1631200700000|2021-09-09 15:18:20|815||815||815||815||0
1631200710000|2021-09-09 15:18:30|815.1|815|815.1|814.9|815.1|815|815.1|814.8|1043
1631200730000|2021-09-09 15:18:50|815|814.8|815|814.7|815.1|814.9|814.9|814.6|949
1631200740000|2021-09-09 15:19:00|814.9|814.6|814.9|814.8|814.9|814.8|814.9|814.6|0
1631200760000|2021-09-09 15:19:20|815|814.9|814.8|814.6|815|814.9|814.7|814.5|6656
1631200780000|2021-09-09 15:19:40|814.7|814.5|814.7|814.5|814.8|814.5|814.7|814.5|387
1631200790000|2021-09-09 15:19:50|814.6||814.6||814.7||814.6||3248
1631200800000|2021-09-09 15:20:00|814.5|814.3|814.4|814.2|814.8|814.6|814.4|814.2|9202
1631200810000|2021-09-09 15:20:10|814.5|814.3|814.4|814.3|814.5|814.3|814.4|814.2|400
1631200820000|2021-09-09 15:20:20||814.2||814.2||814.2||814.2|103
1631200830000|2021-09-09 15:20:30|814.3|814.3|814.4|814.2|814.4|814.3|814.3|814.2|7842
1631200840000|2021-09-09 15:20:40|814.3|814.1|814.3|814.2|814.4|814.2|814.3|814.1|884
1631200850000|2021-09-09 15:20:50|814.2|814.1|814.1|813.8|814.2|814.1|814.1|813.8|2835
1631200860000|2021-09-09 15:21:00|814|814|813.9|813.7|814.1|814|813.9|813.7|131
1631200870000|2021-09-09 15:21:10|813.8||813.8||813.8||813.8||0
1631200880000|2021-09-09 15:21:20|813.9|813.6|813.8|813.7|813.9|813.7|813.8|813.6|0
1631200890000|2021-09-09 15:21:30|813.7|813.6|813.7|813.6|813.7|813.6|813.5|813.4|3978
1631200900000|2021-09-09 15:21:40|813.8|813.7|814.1|813.8|814.1|813.8|813.8|813.7|1081
1631200910000|2021-09-09 15:21:50|814|813.5|813.9|813.6|814|813.7|813.8|813.4|5484
1631200920000|2021-09-09 15:22:00|813.8|813.5|813.9|813.6|813.9|813.7|813.8|813.5|529
1631200930000|2021-09-09 15:22:10|814|813.7|814.2|813.9|814.2|814|814|813.6|768
1631200940000|2021-09-09 15:22:20|814.1|813.8|814.1|813.8|814.1|813.8|814.1|813.8|127
1631200950000|2021-09-09 15:22:30|814|813.7|814|813.8|814|813.8|813.9|813.6|257
1631200960000|2021-09-09 15:22:40||813.7||813.8||813.8||813.7|1158
1631200970000|2021-09-09 15:22:50|||||||||368
1631200980000|2021-09-09 15:23:00|813.9|813.7|813.6|813.5|813.9|813.7|813.6|813.5|1604
1631200990000|2021-09-09 15:23:10|813.7|813.6|814|813.7|814.3|813.9|813.6|813.5|2799
1631201000000|2021-09-09 15:23:20||813.8||813.8||813.8||813.7|0
1631201030000|2021-09-09 15:23:50|813.9|813.7|813.6|813.3|813.9|813.8|813.6|813.2|5282
1631201040000|2021-09-09 15:24:00|813.5||813.4||813.5||813.4||0
1631201050000|2021-09-09 15:24:10||813.2||813.2||813.2||813.2|0
1631201060000|2021-09-09 15:24:20|813.3|813.3|813.3|813|813.3|813.3|813.2|812.8|701
1631201070000|2021-09-09 15:24:30|813.2|812.9|813.3|813|813.3|813.1|813.2|812.9|1015
1631201080000|2021-09-09 15:24:40||813.1||813||813.1||813|0
1631201090000|2021-09-09 15:24:50|813.2|812.9|813.3|813|813.3|813|813.2|812.9|370
1631201100000|2021-09-09 15:25:00||813.1||813||813.1||813|0
1631201110000|2021-09-09 15:25:10|813.4|813.1|813.6|813.3|813.9|813.5|813.4|813.1|3627
1631201120000|2021-09-09 15:25:20|813.7|813.4|813.9|813.6|813.9|813.7|813.7|813.4|1170
1631201130000|2021-09-09 15:25:30|813.8|813.7|813.7|813.4|813.8|813.7|813.7|813.4|7676
1631201140000|2021-09-09 15:25:40|813.6|813.5|813.6|813.4|813.7|813.5|813.5|813.4|484
1631201150000|2021-09-09 15:25:50|813.7|813.5|813.7|813.5|813.8|813.7|813.7|813.5|1862
1631201160000|2021-09-09 15:26:00||813.4||813.5||813.5||813.4|0
1631201170000|2021-09-09 15:26:10|813.6|813.4|813.5|813.3|813.7|813.5|813.5|813.3|1304
1631201180000|2021-09-09 15:26:20|813.4|813.2|813.5|813.3|813.6|813.3|813.4|813.2|3045
1631201190000|2021-09-09 15:26:30|813.6|813.4|813.5|813.4|813.6|813.4|813.5|813.4|137
1631201200000|2021-09-09 15:26:40|813.6|813.5|813.6|813.3|813.7|813.5|813.6|813.3|2603
1631201210000|2021-09-09 15:26:50|813.5|813.4|813.6|813.4|813.6|813.4|813.5|813.3|581
1631201220000|2021-09-09 15:27:00|813.5|813.3|813.3|813.2|813.5|813.3|813.3|813.2|741
1631201230000|2021-09-09 15:27:10|813.2|813.1|813.2|813.1|813.3|813.1|813.1|813|64
1631201240000|2021-09-09 15:27:20|813.3|813.2|813.4|813.1|813.4|813.3|813.2|813.1|1267
1631201250000|2021-09-09 15:27:30|813.3|813|813.1|812.8|813.3|813.1|813.1|812.6|1684
1631201270000|2021-09-09 15:27:50|813|812.9|813.2|812.9|813.2|813.1|813|812.9|1441
1631201280000|2021-09-09 15:28:00|813.1|813|813.7|813.4|813.8|813.4|813.1|813|2037
1631201290000|2021-09-09 15:28:10|813.6||813.7||813.7||813.6||0
1631201300000|2021-09-09 15:28:20|813.8|813.5|813.8|813.7|813.8|813.7|813.8|813.5|1301
1631201310000|2021-09-09 15:28:30|813.7|813.6|813.3|813|813.8|813.7|813.2|812.9|7951
1631201320000|2021-09-09 15:28:40|813.2||813.3||813.4||813.2||12
1631201330000|2021-09-09 15:28:50|813.2|813.1|813.3|813.1|813.3|813.1|813.2|813.1|0
1631201350000|2021-09-09 15:29:10|813.2|813.2|813.5|813.3|813.5|813.3|813.2|813.2|341
1631201360000|2021-09-09 15:29:20|813.4|813.1|813.5|813.2|813.5|813.2|813.2|813|688
1631201370000|2021-09-09 15:29:30|813.4||813.5||813.5||813.4||41
1631201380000|2021-09-09 15:29:40|813.4|813.1|813.4|813.1|813.4|813.1|813.1|812.7|1958
1631201390000|2021-09-09 15:29:50|813.5|813|813.5|813|813.5|813|813.4|812.9|496
1631257220000|2021-09-10 07:00:20|815.9|814|815.2|814|815.9|814.1|815.2|814|0
1631257230000|2021-09-10 07:00:30|815|813.8|814.2|813.5|815|813.9|814.2|813|0
1631257240000|2021-09-10 07:00:40|814||814||814||813.8||0
1631257260000|2021-09-10 07:01:00|813.8|813|813|811|814|813|813|810.5|0
1631257270000|2021-09-10 07:01:10|813.3|811.1|812.7|810.8|813.3|811.3|812.7|810.6|0
1631257280000|2021-09-10 07:01:20|813.3|810.9|812.2|810.6|813.3|812.1|811.5|810.1|0
1631257290000|2021-09-10 07:01:30|811.6|810.1|811.4|810.8|811.6|810.8|811.4|810|0
1631257300000|2021-09-10 07:01:40|811.2|810.4|812.1|810.4|812.3|810.6|810.9|810|0
1631257310000|2021-09-10 07:01:50|811|810.5|812.1|810.5|812.3|810.9|811|810.1|0
1631257320000|2021-09-10 07:02:00|811.2|810.6|813.1|812|814|812.1|811.2|810.5|0
1631257330000|2021-09-10 07:02:10|813|811.9|814.3|812.7|814.5|812.7|812.2|810.9|0
1631257340000|2021-09-10 07:02:20|815|812.8|814.2|812.8|815|812.8|814.2|812.8|0
1631257350000|2021-09-10 07:02:30|814|812.9|815|813.5|815|813.5|813.8|812.9|0
1631257360000|2021-09-10 07:02:40|814.9|813.3|814.8|813.4|815|813.4|814.2|813.3|0
1631257370000|2021-09-10 07:02:50|815|813.5|816.9|814.9|816.9|814.9|815|813.5|0
1631257380000|2021-09-10 07:03:00|816.8|814.6|814.9|813.5|816.8|814.6|814.9|813.3|0
1631257390000|2021-09-10 07:03:10||813.3||813.4||813.4||813.3|0
1631257400000|2021-09-10 07:03:20||813.6||813.6||813.6||813.6|0
1631257410000|2021-09-10 07:03:30|814.8|813.3|812|810.9|814.8|813.4|812|810.6|0
1631257420000|2021-09-10 07:03:40||810.6||810.7||810.7||810.6|0
1631257440000|2021-09-10 07:04:00|811.9|810.6|814.3|813.4|814.7|813.4|811.8|810.5|0
1631257450000|2021-09-10 07:04:10||812.8||812.8||812.8||812.7|0
1631257460000|2021-09-10 07:04:20|814.1|812.3|814.1|812.3|814.1|812.5|814.1|812.2|0
1631257470000|2021-09-10 07:04:30|813.8|811.9|813.5|811.6|813.8|811.9|813.5|811.6|0
1631257480000|2021-09-10 07:04:40|813.6|811.7|812.1|810.9|813.6|812.3|812.1|810.7|0
1631257500000|2021-09-10 07:05:00|811.9|810.7|811.2|810.1|811.9|810.8|811.2|810|0
1631257510000|2021-09-10 07:05:10|811.1||811.1||811.1||811.1||0
1631257520000|2021-09-10 07:05:20|810.9|810|810.8|809.9|811|810.2|810.6|809.1|0
1631257530000|2021-09-10 07:05:30|810.9|810|812.1|811.3|812.1|811.3|810.9|810|0
1631257540000|2021-09-10 07:05:40|812|811.2|811.1|810.2|812|811.3|810.5|810.2|0
1631257550000|2021-09-10 07:05:50||810.5||810.5||810.5||810.5|0
1631257560000|2021-09-10 07:06:00|811|810.2|811.2|810.5|811.2|810.6|810.7|810|0
1631257570000|2021-09-10 07:06:10|811.4|810.4|811.3|810.6|812|811.4|811.3|810.4|0
1631257580000|2021-09-10 07:06:20|811.2|810.5|811.2|810.2|811.2|810.5|811.2|810.2|0
1631257590000|2021-09-10 07:06:30|811.1||811.1||811.1||811.1||0
1631257600000|2021-09-10 07:06:40|811.3|810.3|811.4|810.5|811.7|810.6|811.3|810.3|0
1631257610000|2021-09-10 07:06:50||810.4||810.4||810.4||810.4|0
1631257620000|2021-09-10 07:07:00|811.3|810.2|810.8|810|811.3|810.2|810.8|809.9|0
1631257630000|2021-09-10 07:07:10|810.7|809.8|810.4|809.6|810.7|809.8|810.4|809.5|0
1631257640000|2021-09-10 07:07:20|810.3|809.5|810|809.2|810.3|809.5|809.9|808.7|0
1631257650000|2021-09-10 07:07:30|809.9||809.9||809.9||809.9||0
1631257660000|2021-09-10 07:07:40|810|809.3|809|807.8|810|809.3|809|807.7|0
1631257670000|2021-09-10 07:07:50|808.9|807.7|808.2|807.5|808.9|807.7|808.2|807.5|0
1631257680000|2021-09-10 07:08:00|808|807.1|807.7|806.7|808|807.1|807.7|806.6|0
1631257690000|2021-09-10 07:08:10|807.8|806.8|808.2|807.4|808.7|808|807.8|806.8|0
1631257710000|2021-09-10 07:08:30||807.5||807.5||807.5||807.5|0
1631257720000|2021-09-10 07:08:40|808.3|807.6|809.6|808.6|809.7|808.9|808.3|807.6|0
1631257730000|2021-09-10 07:08:50|809.4|808.7|808.6|807.7|809.4|808.7|808.6|807.5|0
1631257740000|2021-09-10 07:09:00|808.5|807.5|808.3|807.4|808.5|807.5|808.3|807.2|0
1631257750000|2021-09-10 07:09:10|808.2|807.5|808.2|807.5|808.2|807.5|808|807.5|0
1631257760000|2021-09-10 07:09:20|808.3|807.6|807.2|806.6|808.5|807.9|807.2|806.6|0
1631257780000|2021-09-10 07:09:40|807.1|806.3|807.5|806.7|807.8|807.3|807.1|805.8|0
1631257790000|2021-09-10 07:09:50|807.3|806.6|807.1|806.2|807.3|806.6|807.1|806.2|0
1631257800000|2021-09-10 07:10:00|807|806.3|806.9|806.2|807|806.5|806.9|806.2|0
1631257810000|2021-09-10 07:10:10|806.8|806.3|807.6|806.9|808|806.9|806.8|806.2|0
1631257820000|2021-09-10 07:10:20|807.5|807|808.4|807.4|808.6|807.4|807.4|807|0
1631257830000|2021-09-10 07:10:30|808.6|807.5|809.5|808.3|809.5|808.3|808.6|807.5|0
1631257840000|2021-09-10 07:10:40||808.4||808.6||808.6||808.4|0
1631257850000|2021-09-10 07:10:50|809.7|808.7|810.3|809.2|810.3|809.2|809.7|808.7|0
1631257860000|2021-09-10 07:11:00|810.2|809|809.3|808.3|810.2|809|809.3|808.3|0
1631257870000|2021-09-10 07:11:10|809.1|808.1|809|808|809.1|808.1|809|808|0
1631257880000|2021-09-10 07:11:20|808.9|807.9|808.6|807.8|809|808.8|808.6|807.7|0
1631257900000|2021-09-10 07:11:40|808.5|807.7|808.5|808|808.5|808|808.3|807.4|0
1631257910000|2021-09-10 07:11:50|808.6|808.1|808.8|807.8|809.1|808.3|808.6|807.7|0
1631257920000|2021-09-10 07:12:00|808.7|807.9|808.7|807.9|808.8|807.9|808.7|807.9|0
1631257930000|2021-09-10 07:12:10||807.8||807.8||807.8||807.8|0
1631257940000|2021-09-10 07:12:20|808.6|807.7|808.4|807.7|808.6|807.7|808.4|807.5|0
1631257950000|2021-09-10 07:12:30|808.3|807.5|808.4|807.7|808.8|808.1|808.3|807.5|0
1631257960000|2021-09-10 07:12:40||807.6||807.7||807.7||807.6|0
1631257970000|2021-09-10 07:12:50|808.6|807.8|808.8|808|809|808.4|808.6|807.8|0
1631257980000|2021-09-10 07:13:00|809.1|807.9|808.9|808.2|809.3|809|808.9|807.7|0
1631257990000|2021-09-10 07:13:10|808.8|808|808.4|807.5|808.8|808.2|808.4|807.4|0
1631258000000|2021-09-10 07:13:20|808.3||808.3||808.3||808.3||0
1631258010000|2021-09-10 07:13:30|808.2|807.6|808.2|807.8|808.2|807.8|808.1|807.6|0
1631258020000|2021-09-10 07:13:40|808.1|807.6|808|807|808.1|807.6|808|807|0
1631258030000|2021-09-10 07:13:50|807.9|806.7|807.8|806.8|807.9|806.8|807.8|806.7|0
1631258040000|2021-09-10 07:14:00|807.7||807.6||807.7||807.6||0
1631258080000|2021-09-10 07:14:40|807.5|806.7|807.4|806.6|807.5|806.7|807.4|806.4|0
1631258100000|2021-09-10 07:15:00|807.3|806.4|807|806.6|807.3|806.6|807|806|0
1631258110000|2021-09-10 07:15:10|807.1|806.5|807.6|807.2|807.8|807.3|807.1|806.5|0
1631258120000|2021-09-10 07:15:20|807.5|807|807.2|806.6|807.5|807|807.2|806.6|0
1631258130000|2021-09-10 07:15:30||806.5||806.5||806.5||806.5|0
1631258140000|2021-09-10 07:15:40|807.3|806.6|808.5|807.5|808.7|807.5|807.3|806.6|0
1631258150000|2021-09-10 07:15:50|808.3|807.3|808|807.3|808.3|807.3|808|807.3|0
1631258160000|2021-09-10 07:16:00|807.9|807.1|807.4|806.8|807.9|807.1|807.4|806.7|0
1631258180000|2021-09-10 07:16:20|807.6|807|808.9|808|809|808|807.6|807|0
1631258210000|2021-09-10 07:16:50|809|808.9|809.5|808.9|809.8|808.9|809|808.9|0
1631258220000|2021-09-10 07:17:00|809.3|808.3|809.1|808.1|809.3|808.3|809.1|808|0
1631258230000|2021-09-10 07:17:10|809||808.9||809||808.9||0
1631258240000|2021-09-10 07:17:20|808.8|807.9|808.6|807.7|808.8|807.9|808.6|807.7|0
1631258250000|2021-09-10 07:17:30||807.6||807.8||807.8||807.6|0
1631258260000|2021-09-10 07:17:40|808.5|807.6|808.5|807.6|808.5|807.6|808.5|807.5|0
1631258280000|2021-09-10 07:18:00|808.4|807.4|809.3|808.4|809.4|808.4|808.4|807.2|0
1631258290000|2021-09-10 07:18:10|809.2|808.3|809.2|808.3|809.2|808.3|809.2|808.3|0
1631258340000|2021-09-10 07:19:00|809.1|808.1|808.1|807.2|809.1|808.1|807.9|807|0
1631258350000|2021-09-10 07:19:10|808|807.1|808|807.1|808|807.1|808|807.1|0
1631258360000|2021-09-10 07:19:20|808.2|807.2|808|807.5|808.6|807.5|808|807.2|0
1631258370000|2021-09-10 07:19:30|808.1|807.6|808|807.5|808.1|808|808|807.5|0
1631258400000|2021-09-10 07:20:00|807.9|807.3|807.6|806.8|807.9|807.3|807.3|806.6|0
1631258410000|2021-09-10 07:20:10|807.5|806.6|807|806.5|807.5|806.6|806.8|806.5|0
1631258420000|2021-09-10 07:20:20|806.9||806.9||807||806.8||0
1631258430000|2021-09-10 07:20:30|806.8||806.9||806.9||806.8||0
1631258440000|2021-09-10 07:20:40|806.8|806.2|806.8|806.3|806.8|806.6|806.4|806.2|0
1631258450000|2021-09-10 07:20:50|806.7|806.2|806.6|806.2|806.7|806.2|806.5|806.2|0
1631258460000|2021-09-10 07:21:00|806.5|806.3|806.4|806.3|806.5|806.3|806.3|806.2|0
1631258470000|2021-09-10 07:21:10|806.5|806.2|806.3|806.2|806.5|806.3|806.3|806.2|0
1631258480000|2021-09-10 07:21:20|806.2|806|806.5|805.9|806.5|806.2|806.2|805.2|0
1631258490000|2021-09-10 07:21:30|806.3|805.8|806.2|805.8|806.3|805.8|806.1|805.4|0
1631258500000|2021-09-10 07:21:40||805.6||805.5||805.6||805.5|0
1631258520000|2021-09-10 07:22:00|806.1|805.3|805.9|805.4|806.1|805.4|805.9|805|0
1631258530000|2021-09-10 07:22:10|806.1|805.6|806.5|806|807.1|806|806.1|805.6|0
1631258540000|2021-09-10 07:22:20|806.7|806.2|808.3|807.5|808.4|807.5|806.5|806.2|0
1631258550000|2021-09-10 07:22:30|808.6|807.6|808.2|807.7|808.8|808.6|808.1|807.3|0
1631258560000|2021-09-10 07:22:40||807.8||807.8||807.8||807.8|0
1631258570000|2021-09-10 07:22:50|808.1|807.7|808.1|807.7|808.1|807.7|808|807.5|0
1631258580000|2021-09-10 07:23:00|808|807.5|808|807.5|808.1|807.6|808|807.5|0
1631258590000|2021-09-10 07:23:10||807.6||807.6||807.6||807.6|0
1631258600000|2021-09-10 07:23:20|808.1|807.7|808.2|807.6|808.6|808.1|807.9|807.3|0
1631258610000|2021-09-10 07:23:30|808.4|807.7|808.4|807.9|808.5|807.9|808.2|807.7|0
1631258620000|2021-09-10 07:23:40|808.3|807.7|808.3|807.5|808.3|807.7|808.3|807.4|0
1631258630000|2021-09-10 07:23:50|807.5|807.4|808|807.5|808.3|807.5|807.5|807.4|0
1631258640000|2021-09-10 07:24:00|807.9|807.6|807.9|807.5|808|807.6|807.9|807.5|0
1631258650000|2021-09-10 07:24:10|808|807.6|808.1|807.5|808.3|807.7|808|807.5|0
1631258660000|2021-09-10 07:24:20|808.3|807.6|808.3|807.8|808.3|807.8|808.3|807.6|0
1631258680000|2021-09-10 07:24:40|808.2|808.2|808.3|807.8|808.3|808.2|808.2|807.8|0
1631258700000|2021-09-10 07:25:00|808.1|807.6|807.5|807.4|808.1|807.6|807.5|807.4|0
1631258710000|2021-09-10 07:25:10|807.6|807|807.3|807|807.6|807|807.3|807|0
1631258720000|2021-09-10 07:25:20|807.5|807.1|807.5|807|807.5|807.1|807.5|807|0
1631258730000|2021-09-10 07:25:30|807.6|807.2|808.1|807.3|808.3|807.6|807.6|807.2|0
1631258740000|2021-09-10 07:25:40||807.4||807.4||807.4||807.4|0
1631258750000|2021-09-10 07:25:50|808.2|807.5|809.1|808.3|809.3|808.4|808.2|807.5|0
1631258760000|2021-09-10 07:26:00||808.4||808.4||808.4||808.4|0
1631258790000|2021-09-10 07:26:30|809|808.2|808.7|808.2|809|808.3|808.7|808|0
1631258810000|2021-09-10 07:26:50|808.6|808|808.6|808|808.6|808|808.6|808|0
1631258820000|2021-09-10 07:27:00|808.4|807.8|807.8|807|808.4|807.8|807.8|807|0
1631258830000|2021-09-10 07:27:10||807.1||807.1||807.1||807.1|0
1631258850000|2021-09-10 07:27:30|807.9|807.2|808.6|808|808.6|808|807.8|807.2|0
1631258870000|2021-09-10 07:27:50||808.1||808.1||808.1||808.1|0
1631258880000|2021-09-10 07:28:00|808.5|808|808.3|807.6|808.6|808|808.3|807.6|0
1631258890000|2021-09-10 07:28:10|808.2|807.4|807.7|807|808.2|807.4|807.7|807|0
1631258900000|2021-09-10 07:28:20||807.1||807.1||807.1||807.1|0
1631258920000|2021-09-10 07:28:40|807.6|807|806.6|806.2|807.6|807|806.6|806.2|0
1631258940000|2021-09-10 07:29:00|806.5|805.9|805.6|805|806.6|805.9|805.4|804.6|0
1631258950000|2021-09-10 07:29:10|805.5|804.9|806.8|806.1|807|806.3|805.3|804.7|0
1631258960000|2021-09-10 07:29:20|807|806.2|807.4|806.6|807.6|806.6|807|806.2|0
1631258970000|2021-09-10 07:29:30|807.6|806.7|807.8|807.1|808|807.1|807.6|806.7|0
1631258980000|2021-09-10 07:29:40|807.9|807.2|808|807.3|808.5|807.6|807.5|807.2|0
1631258990000|2021-09-10 07:29:50||807.4||807.4||807.4||807.4|0
1631259000000|2021-09-10 07:30:00|807.9|807.3|807.9|807.5|807.9|807.5|807.9|807.3|0
1631259020000|2021-09-10 07:30:20|807.8|807.2|807.2|806.4|807.8|807.2|807.1|806.3|0
1631259030000|2021-09-10 07:30:30|807.1|806.3|806.9|806.1|807.1|806.3|806.9|806|0
1631259040000|2021-09-10 07:30:40||806.2||806.4||806.4||806.2|0
1631259050000|2021-09-10 07:30:50|807.1|806.5|807.2|806.6|807.2|806.6|807.1|806.5|0
1631259060000|2021-09-10 07:31:00|807.1|806.7|807.2|806.7|807.2|806.7|807.1|806.7|0
1631259070000|2021-09-10 07:31:10|807.1|806.6|806|805.2|807.1|806.6|806|805.1|0
1631259090000|2021-09-10 07:31:30|806.2|805.3|806.4|805.9|806.4|805.9|806.2|805.3|0
1631259100000|2021-09-10 07:31:40||805.8||805.8||805.8||805.8|0
1631259120000|2021-09-10 07:32:00|806.3|805.6|806|805.3|806.3|805.6|806|805.2|0
1631259130000|2021-09-10 07:32:10|806.3|805.4|806.6|806.1|806.8|806.2|806.2|805.4|0
1631259140000|2021-09-10 07:32:20|806.7|806.2|806.5|805.8|806.7|806.4|806.4|805.8|0
1631259150000|2021-09-10 07:32:30|806.4|806.4|806.7|805.9|806.7|806.4|806.4|805.8|0
1631259180000|2021-09-10 07:33:00|806.8|806|806.5|805.9|806.8|806.4|806.5|805.9|0
1631259210000|2021-09-10 07:33:30|806.4|805.8|806.3|805.6|806.4|805.8|806.3|805.6|0
1631259220000|2021-09-10 07:33:40|806.2|805.5|806.2|805.5|806.3|805.7|805.7|805.4|0
1631259240000|2021-09-10 07:34:00|806.1|805.4|805.5|805|806.1|805.4|805.5|805|0
1631259270000|2021-09-10 07:34:30|805.8|805.2|805.5|805|805.9|805.2|805.5|805|0
1631259280000|2021-09-10 07:34:40|805.4||805.4||805.4||805.4||0
1631259320000|2021-09-10 07:35:20|805.5|805.1|805.2|804.6|805.5|805.2|805.2|804.6|0
1631259330000|2021-09-10 07:35:30|805.3|804.7|805.2|804.7|805.3|804.7|805.2|804.7|0
1631259340000|2021-09-10 07:35:40||804.6||804.6||804.6||804.6|0
1631259350000|2021-09-10 07:35:50|805.1||805.1||805.1||805.1||0
1631259380000|2021-09-10 07:36:20|805||804.9||805||804.9||0
1631259390000|2021-09-10 07:36:30|805|804.7|805.1|804.6|805.6|804.9|804.9|804.6|0
1631259410000|2021-09-10 07:36:50|805|805|805|804.6|805|805|805|804.6|0
1631259420000|2021-09-10 07:37:00|804.6|804.5|804.9|804.5|805.2|804.9|804.6|804.5|0
1631259430000|2021-09-10 07:37:10|805|804.6|805.2|804.7|805.2|804.8|804.9|804.6|0
1631259440000|2021-09-10 07:37:20|805.1||805.1||805.1||805.1||0
1631259450000|2021-09-10 07:37:30|805||805.1||805.1||805||0
1631259460000|2021-09-10 07:37:40|805.2|804.8|805.1|804.7|805.2|804.8|805.1|804.7|0
1631259490000|2021-09-10 07:38:10|805.3|804.8|806|805.8|806.2|805.8|805.3|804.8|0
1631259500000|2021-09-10 07:38:20|806.2|805.9|806.7|806.3|807.2|806.5|806.2|805.8|0
1631259510000|2021-09-10 07:38:30|806.9|806.4|806.8|806.5|806.9|806.5|806.8|806.4|0
1631259540000|2021-09-10 07:39:00|806.7|806.3|806.8|806.3|806.8|806.5|806.4|806|0
1631259550000|2021-09-10 07:39:10||806.2||806.2||806.2||806.2|0
1631259560000|2021-09-10 07:39:20|807|806.8|806.8|806.2|807.4|806.8|806.8|806.2|0
1631259570000|2021-09-10 07:39:30|806.7|806.1|806.7|806.1|806.8|806.1|806.7|806|0
1631259590000|2021-09-10 07:39:50|806.5|806|806.5|805.9|806.5|806|806.5|805.9|0
1631259600000|2021-09-10 07:40:00|806.4|805.8|806.2|805.4|806.4|805.8|806.2|805.3|0
1631259630000|2021-09-10 07:40:30|806.1|805.3|805.9|805.2|806.1|805.3|805.9|805.2|0
1631259640000|2021-09-10 07:40:40||805.1||805.2||805.2||805.1|0
1631259650000|2021-09-10 07:40:50|806|805.3|806.5|805.7|806.6|805.7|806|805.3|0
1631259670000|2021-09-10 07:41:10|806.6|805.8|807|806.3|807|806.5|806.6|805.8|0
1631259690000|2021-09-10 07:41:30|806.8|806.2|806.6|806.2|806.8|806.5|806.6|806.2|0
1631259700000|2021-09-10 07:41:40|806.9|806.3|807.1|806.7|807.3|806.8|806.6|806.3|0
1631259720000|2021-09-10 07:42:00|807.3|807.1|806.6|806|807.3|807.1|806.6|805.8|0
1631259730000|2021-09-10 07:42:10|806.5|805.9|806.4|805.8|806.5|805.9|806.4|805.6|0
1631259750000|2021-09-10 07:42:30||805.9||805.7||805.9||805.6|0
1631259770000|2021-09-10 07:42:50|806.2|805.6|806.5|805.8|806.9|806.1|806.2|805.4|0
1631259780000|2021-09-10 07:43:00|806.4|805.9|806.5|806.1|806.5|806.1|806.4|805.9|0
1631259790000|2021-09-10 07:43:10|806.6|806.2|806.6|806.2|806.6|806.3|806.6|806|0
1631259800000|2021-09-10 07:43:20|806.9|806.3|806.6|806.3|806.9|806.3|806.6|806|0
1631259810000|2021-09-10 07:43:30|806.5|806|806.5|805.9|806.5|806|806.5|805.8|0
1631259830000|2021-09-10 07:43:50|806.4||806.5||806.5||806.4||0
1631259840000|2021-09-10 07:44:00|806.6|806|806.4|805.7|806.6|806.2|806.4|805.6|0
1631259860000|2021-09-10 07:44:20||805.6||805.5||805.6||805.4|0
1631259870000|2021-09-10 07:44:30|806.3|805.4|805.8|805.3|806.3|805.5|805.8|805.2|0
1631259880000|2021-09-10 07:44:40|806.2|805.4|805.8|805.3|806.2|805.4|805.8|805.3|0
1631259890000|2021-09-10 07:44:50|805.9|805.4|805.8|805.5|806.1|805.5|805.8|805.4|0
1631259900000|2021-09-10 07:45:00|805.6|805.3|805.6|805.3|805.6|805.3|805.6|805.3|0
1631259910000|2021-09-10 07:45:10|805.5|805.1|805|804.6|805.5|805.1|805|804.5|0
1631259920000|2021-09-10 07:45:20|805.3|805.1|805.2|804.6|805.3|805.1|805.2|804.6|0
1631259930000|2021-09-10 07:45:30|805|804.7|805|804.5|805.1|804.7|805|804.5|0
1631259950000|2021-09-10 07:45:50||804.6||804.5||804.6||804.5|0
1631259960000|2021-09-10 07:46:00|805.1|804.6|805.1|804.8|805.2|804.9|805.1|804.6|0
1631259970000|2021-09-10 07:46:10||804.7||804.6||804.7||804.6|0
1631259980000|2021-09-10 07:46:20||804.7||804.6||804.7||804.6|0
1631259990000|2021-09-10 07:46:30||804.5||804.5||804.5||804.5|0
1631260000000|2021-09-10 07:46:40||804.6||804.6||804.6||804.6|0
1631260020000|2021-09-10 07:47:00|805|804.5|805|804.5|805|804.8|804.9|804.5|0
1631260030000|2021-09-10 07:47:10||804.6||804.5||804.6||804.5|0
1631260050000|2021-09-10 07:47:30|805.1|805|805.3|805|805.9|805.2|805.1|805|0
1631260060000|2021-09-10 07:47:40|805.5|805.1|805.6|805|805.8|805.2|805.5|805|0
1631260070000|2021-09-10 07:47:50|805.5||805.5||805.5||805.5||0
1631260080000|2021-09-10 07:48:00|805.6|805.1|805.5|805|805.7|805.1|805.5|805|0
1631260100000|2021-09-10 07:48:20|805.4||805.4||805.4||805.4||0
1631260110000|2021-09-10 07:48:30|805.2|804.8|804.7|804.5|805.2|804.8|804.7|804.5|0
1631260120000|2021-09-10 07:48:40|804.6|804.3|804.5|804.2|804.7|804.3|804.5|804.2|0
1631260130000|2021-09-10 07:48:50|804.4||804.5||804.5||804.4||0
1631260150000|2021-09-10 07:49:10|804.4|804.1|804.3|804|804.4|804.1|804.3|804|0
1631260160000|2021-09-10 07:49:20|804.2|803.9|804.2|803.7|804.3|803.9|804.1|803.6|0
1631260170000|2021-09-10 07:49:30|804.3|803.8|804.1|803.6|804.3|804|804.1|803.6|0
1631260180000|2021-09-10 07:49:40|804|803.7|804.1|803.6|804.1|803.8|804|803.6|0
1631260190000|2021-09-10 07:49:50|804||804||804||804||0
1631260200000|2021-09-10 07:50:00|804.1|803.7|804.3|804|804.3|804.1|804.1|803.7|0
1631260210000|2021-09-10 07:50:10|804.4|804.1|804.5|804.2|804.5|804.3|804.3|804.1|0
1631260220000|2021-09-10 07:50:20|804.4|804.1|804.4|803.8|804.4|804.1|804.4|803.8|0
1631260230000|2021-09-10 07:50:30|804.3|803.7|804.3|803.7|804.4|803.7|804.3|803.7|0
1631260240000|2021-09-10 07:50:40||803.8||803.8||803.8||803.8|0
1631260250000|2021-09-10 07:50:50||804||804||804||804|0
1631260260000|2021-09-10 07:51:00|804.2|803.9|803.9|803.6|804.3|803.9|803.8|803.6|0
1631260270000|2021-09-10 07:51:10|803.8|803.5|803.7|803.3|803.8|803.6|803.7|803.2|0
1631260290000|2021-09-10 07:51:30|803.6|803.4|803.6|803.4|803.6|803.4|803.6|803.4|0
1631260300000|2021-09-10 07:51:40|803.5|803.3|803.6|803.2|803.6|803.4|803.3|803|0
1631260310000|2021-09-10 07:51:50|803.2|803.1|803.4|803|803.6|803.2|803.2|803|0
1631260330000|2021-09-10 07:52:10|803.3|803.3|803.4|803.3|803.5|803.3|803.3|803.3|0
1631260350000|2021-09-10 07:52:30|803.5|803.1|803.4|803.2|803.5|803.3|803.2|803|0
1631260360000|2021-09-10 07:52:40|803.3|803|803.3|803|803.8|803.6|803.2|803|0
1631260370000|2021-09-10 07:52:50|803.5|803.1|803.4|803|803.5|803.2|803.4|803|0
1631260380000|2021-09-10 07:53:00|803.5|803.1|803.4|803|803.5|803.2|803.4|803|0
1631260400000|2021-09-10 07:53:20||803.1||803.1||803.1||803.1|0
1631260420000|2021-09-10 07:53:40|803.5|803.2|803.7|803.2|803.7|803.5|803.5|803.2|0
1631260430000|2021-09-10 07:53:50|804.2|803.3|803.8|803.5|804.2|804.1|803.8|803.3|0
1631260440000|2021-09-10 07:54:00|804|803.4|804|803.4|804|803.4|804|803.4|0
1631260450000|2021-09-10 07:54:10|803.8|803.5|803.8|803.4|803.8|803.5|803.8|803.4|0
1631260460000|2021-09-10 07:54:20|804|803.5|804.2|803.7|804.2|804|803.9|803.4|0
1631260470000|2021-09-10 07:54:30|804.4|803.8|804.7|804.2|804.8|804.6|804.2|803.8|0
1631260480000|2021-09-10 07:54:40|804.6|804.1|804.5|804|804.6|804.2|804.5|804|0
1631260490000|2021-09-10 07:54:50|804.4||804.4||804.4||804.4||0
1631260520000|2021-09-10 07:55:20|804.5|804.1|804.7|804.3|804.7|804.4|804.5|804.1|0
1631260560000|2021-09-10 07:56:00|804.6|804.4|804.6|804.4|804.7|804.4|804.6|804.3|0
1631260570000|2021-09-10 07:56:10|804.7|804.5|804.5|804.4|804.8|804.6|804.5|804.4|0
1631260580000|2021-09-10 07:56:20|804.6|804.2|804.5|804.3|804.7|804.3|804.5|804.1|0
1631260590000|2021-09-10 07:56:30|804.7|804.4|804.8|804.7|804.9|804.7|804.7|804.4|0
1631260600000|2021-09-10 07:56:40|804.7|804.5|804.7|804.4|804.7|804.5|804.7|804.2|0
1631260610000|2021-09-10 07:56:50|804.8|804.5|805.3|805|805.3|805|804.8|804.5|0
1631260620000|2021-09-10 07:57:00|805.2|804.9|804.9|804.6|805.2|804.9|804.9|804.5|0
1631260630000|2021-09-10 07:57:10|805|804.7|805.1|804.7|805.1|804.7|805|804.7|0
1631260650000|2021-09-10 07:57:30|805||805||805||805||0
1631260660000|2021-09-10 07:57:40|805.1|804.8|805.2|804.7|805.3|805.1|805.1|804.7|0
1631260670000|2021-09-10 07:57:50|805.3|804.8|804.8|804.3|805.3|804.9|804.8|804.3|0
1631260680000|2021-09-10 07:58:00||804.4||804.5||804.5||804.4|0
1631260690000|2021-09-10 07:58:10|804.9|804.6|805.2|804.7|805.2|804.7|804.9|804.6|0
1631260700000|2021-09-10 07:58:20|805.3|804.8|805.6|805.1|805.8|805.2|805.3|804.8|0
1631260710000|2021-09-10 07:58:30|805.5|805|805.5|804.9|805.5|805|805.5|804.9|0
1631260720000|2021-09-10 07:58:40||805.1||805.1||805.1||805.1|0
1631260730000|2021-09-10 07:58:50|805.6|805.2|806|805.6|806.1|805.6|805.6|805.2|0
1631260740000|2021-09-10 07:59:00|806.1|805.5|806.6|805.9|806.7|805.9|806.1|805.5|0
1631260750000|2021-09-10 07:59:10|806.5|806|806.5|806.1|806.5|806.1|806.5|806|0
1631260760000|2021-09-10 07:59:20|806.6|806.2|806.7|806.3|807|806.4|806.6|806.2|0
1631260770000|2021-09-10 07:59:30||806.4||806.3||806.4||806.3|0
1631260800000|2021-09-10 08:00:00|806.6|806.2|806.3|806|806.7|806.2|806.3|805.8|0
1631260810000|2021-09-10 08:00:10|806.6|806.5|806.4|806.1|806.6|806.5|806.4|806|0
1631260820000|2021-09-10 08:00:20|806.3|806|806|805.3|806.3|806|806|805.3|0
1631260830000|2021-09-10 08:00:30|805.9|805.4|805.9|805.4|805.9|805.4|805.9|805.4|0
1631260840000|2021-09-10 08:00:40|805.8|805.3|805.6|805.1|805.8|805.3|805.6|804.9|0
1631260850000|2021-09-10 08:00:50||805||805||805||805|0
1631260860000|2021-09-10 08:01:00||805.2||805.1||805.3||805|0
1631260870000|2021-09-10 08:01:10|805.5|805|805.5|805|805.5|805|805.5|805|0
1631260880000|2021-09-10 08:01:20|805.4|804.9|805.2|804.9|805.4|804.9|805.2|804.6|0
1631260890000|2021-09-10 08:01:30|805.4|805|805.5|805.2|805.8|805.6|805.4|805|0
1631260900000|2021-09-10 08:01:40|805.7|805|806.2|805.8|806.3|805.8|805.5|805|0
1631260910000|2021-09-10 08:01:50|806|805.7|806.2|805.7|806.2|805.7|805.8|805.2|0
1631260920000|2021-09-10 08:02:00|806|805.6|805.8|805.4|806|805.6|805.7|805.2|0
1631260930000|2021-09-10 08:02:10|805.7|805.5|805.7|805.3|805.7|805.5|805.7|805.2|0
1631260940000|2021-09-10 08:02:20|806|805.4|805.7|805.2|806.1|805.5|805.7|805.2|0
1631260950000|2021-09-10 08:02:30|805.6|805.1|805.6|805.2|805.7|805.2|805.6|805.1|0
1631260960000|2021-09-10 08:02:40|805.7|805.3|805.8|805.5|805.8|805.6|805.7|805.3|0
1631260970000|2021-09-10 08:02:50|805.7|805.4|805.7|805.4|805.7|805.4|805.7|805.3|0
1631260980000|2021-09-10 08:03:00|805.8|805.5|805.6|805.3|805.8|805.7|805.6|805.3|0
1631260990000|2021-09-10 08:03:10|805.7|805.4|805.8|805.5|805.8|805.5|805.7|805.4|0
1631261000000|2021-09-10 08:03:20||805.4||805.5||805.5||805.4|0
1631261010000|2021-09-10 08:03:30|806|805.6|805.7|805.4|806.3|805.8|805.7|805.4|0
1631261020000|2021-09-10 08:03:40|805.6||805.6||805.6||805.6||0
1631261040000|2021-09-10 08:04:00|805.9|805.5|805.7|805.4|805.9|805.6|805.7|805.4|0
1631261070000|2021-09-10 08:04:30|805.6|805.3|805.7|805.2|805.7|805.4|805.6|805.1|0
1631261080000|2021-09-10 08:04:40||805.3||805.3||805.3||805.3|0
1631261090000|2021-09-10 08:04:50|805.8|805.4|805.7|805.5|805.8|805.5|805.7|805.4|0
1631261100000|2021-09-10 08:05:00|805.6|805.3|805.7|805.2|805.7|805.3|805.5|805.1|0
1631261110000|2021-09-10 08:05:10|805.6|805.1|805.6|805|805.6|805.1|805.6|805|0
1631261120000|2021-09-10 08:05:20|805.7|805.1|806|805.4|806.1|805.6|805.7|805.1|0
1631261130000|2021-09-10 08:05:30|805.9|805.3|805.8|805.4|805.9|805.4|805.8|805.3|0
1631261140000|2021-09-10 08:05:40|805.9|805.5|806.2|805.8|806.5|806|805.9|805.5|0
1631261150000|2021-09-10 08:05:50|806.1|805.7|805.7|805.3|806.1|805.7|805.7|805.2|0
1631261160000|2021-09-10 08:06:00|805.8|805.4|805.9|805.6|806.3|805.8|805.8|805.4|0
1631261170000|2021-09-10 08:06:10|806.2|805.7|806.1|805.8|806.3|805.9|806.1|805.7|0
1631261180000|2021-09-10 08:06:20|806.3|805.9|806.1|805.9|806.4|805.9|806.1|805.9|0
1631261190000|2021-09-10 08:06:30|806.4|806|806.1|805.9|806.4|806|806.1|805.9|0
1631261200000|2021-09-10 08:06:40|806.3||806.3||806.3||806.3||0
1631261220000|2021-09-10 08:07:00|806.1|806|806|805.6|806.7|806.2|806|805.5|0
1631261230000|2021-09-10 08:07:10|805.9|805.5|805.9|805.4|805.9|805.5|805.9|805.4|0
1631261260000|2021-09-10 08:07:40||805.3||805.3||805.3||805.3|0
1631261270000|2021-09-10 08:07:50|805.6|805.2|805.5|805.1|805.6|805.2|805.5|805.1|0
1631261280000|2021-09-10 08:08:00|805.6|805.2|805.6|805.1|805.9|805.6|805.5|805.1|0
1631261290000|2021-09-10 08:08:10|805.5||805.5||805.5||805.5||0
1631261300000|2021-09-10 08:08:20|805.7|805.2|805.7|805.3|805.8|805.4|805.7|805.2|0
1631261310000|2021-09-10 08:08:30|805.8|805.4|805.7|805.4|805.9|805.6|805.7|805.4|0
1631261320000|2021-09-10 08:08:40|805.8|805.5|805.9|805.5|805.9|805.6|805.7|805.3|0
1631261330000|2021-09-10 08:08:50|805.8|805.6|805.8|805.5|805.8|805.6|805.8|805.5|0
1631261340000|2021-09-10 08:09:00|805.7|805.3|805.5|805|805.7|805.3|805.5|805|0
1631261370000|2021-09-10 08:09:30|805.7|805.2|805.3|805.2|806.1|805.9|805.2|805|0
1631261410000|2021-09-10 08:10:10|805.2|805|805.2|805|805.3|805|805.1|805|0
1631261420000|2021-09-10 08:10:20|805.3|805.1|805.2|805|805.3|805.1|805.2|805|0
1631261440000|2021-09-10 08:10:40|805.3|805.1|805.2|805|805.3|805.1|805.2|805|0
1631261470000|2021-09-10 08:11:10|805.3|805.1|805.2|805|805.3|805.1|805.2|805|0
1631261490000|2021-09-10 08:11:30|805.3|805.2|805.3|805|805.3|805.2|805.3|805|0
1631261500000|2021-09-10 08:11:40|805.5|805.1|805.5|805.2|805.5|805.2|805.3|805.1|0
1631261510000|2021-09-10 08:11:50|805.4|805.1|805.3|805|805.4|805.1|805.3|805|0
1631261520000|2021-09-10 08:12:00|805.4|805.1|805.3|805|805.4|805.2|805.3|805|0
1631261580000|2021-09-10 08:13:00|805.2|804.8|805|804.6|805.2|804.8|805|804.6|0
1631261590000|2021-09-10 08:13:10|804.9|804.5|804.9|804.5|804.9|804.5|804.9|804.5|0
1631261600000|2021-09-10 08:13:20|804.8|804.7|805|804.7|805.5|805.4|804.8|804.3|0
1631261610000|2021-09-10 08:13:30|804.9|804.6|804.7|804.3|804.9|804.6|804.7|804.3|0
1631261620000|2021-09-10 08:13:40|804.8|804.4|804.9|804.6|804.9|804.6|804.7|804.4|0
1631261630000|2021-09-10 08:13:50|805|804.7|804.9|804.6|805|804.9|804.9|804.5|0
1631261640000|2021-09-10 08:14:00|804.8|804.5|804.7|804.4|804.8|804.5|804.7|804.4|0
1631261660000|2021-09-10 08:14:20|804.6|804.3|804.7|804.3|804.7|804.5|804.6|804.3|0
1631261690000|2021-09-10 08:14:50|804.9|804.4|805|804.6|805|804.7|804.9|804.4|0
1631261700000|2021-09-10 08:15:00|804.9||804.9||805||804.9||0
1631261710000|2021-09-10 08:15:10|805|804.5|805.2|804.9|805.5|805|805|804.5|0
1631261720000|2021-09-10 08:15:20|805.5|804.8|805.7|805.2|805.7|805.2|805.2|804.8|0
1631261730000|2021-09-10 08:15:30|805.6|805.3|805.6|805.3|805.6|805.3|805.6|805.3|0
1631261740000|2021-09-10 08:15:40||805.2||805.2||805.3||805.2|0
1631261750000|2021-09-10 08:15:50||805.3||805.3||805.3||805.2|0
1631261760000|2021-09-10 08:16:00||805.2||805.2||805.2||805.2|0
1631261770000|2021-09-10 08:16:10|805.7|805.1|805.6|805.1|805.7|805.1|805.6|805.1|0
1631261790000|2021-09-10 08:16:30|805.4|805|805.5|805.1|805.6|805.1|805.4|805|0
1631261800000|2021-09-10 08:16:40||805.2||805.2||805.2||805.2|0
1631261810000|2021-09-10 08:16:50||805.1||805||805.1||805|0
1631261820000|2021-09-10 08:17:00||805.1||805.1||805.1||805.1|0
1631261830000|2021-09-10 08:17:10|805.6|805.2|806.1|805.6|806.1|805.6|805.6|805.2|0
1631261840000|2021-09-10 08:17:20|806|805.5|805.9|805.5|806|805.5|805.9|805.5|0
1631261850000|2021-09-10 08:17:30|805.8|805.4|805.7|805.4|805.8|805.4|805.7|805.4|0
1631261880000|2021-09-10 08:18:00||805.5||805.4||805.5||805.4|0
1631261900000|2021-09-10 08:18:20|805.8|805.5|806.1|805.8|806.7|806.1|805.8|805.5|0
1631261910000|2021-09-10 08:18:30|806.4|805.9|806.5|806|806.5|806|806.4|805.9|0
1631261940000|2021-09-10 08:19:00|806.4|805.9|806.2|805.7|806.4|805.9|806.2|805.7|0
1631261950000|2021-09-10 08:19:10|806.4|805.8|806.4|806.1|806.4|806.2|806.3|805.8|0
1631261960000|2021-09-10 08:19:20||806||806.1||806.1||806|0
1631261970000|2021-09-10 08:19:30|806.5|806.2|806.5|806.3|806.6|806.4|806.4|806.2|0
1631261980000|2021-09-10 08:19:40|806.6||806.4||806.6||806.4||0
1631261990000|2021-09-10 08:19:50|806.6|806.4|806.7|806.1|807|806.8|806.6|806.1|0
1631262000000|2021-09-10 08:20:00|806.5|806|806.7|806.3|806.7|806.4|806.5|806|0
1631262010000|2021-09-10 08:20:10|806.8|806.4|807|806.7|807.3|807|806.8|806.4|0
1631262020000|2021-09-10 08:20:20|807.1|806.8|807.1|806.8|807.1|807|807.1|806.8|0
1631262040000|2021-09-10 08:20:40||806.6||806.5||806.6||806.5|0
1631262050000|2021-09-10 08:20:50|807|806.6|807|806.8|807.3|806.9|807|806.6|0
1631262060000|2021-09-10 08:21:00|807.3|806.9|807.6|807.1|807.6|807.2|807.2|806.7|0
1631262070000|2021-09-10 08:21:10|807.3|806.9|807.2|806.9|807.3|807|807.2|806.9|0
1631262080000|2021-09-10 08:21:20|807.3|807|807.3|807.2|807.3|807.2|807.3|807|0
1631262130000|2021-09-10 08:22:10||807.1||807.1||807.2||807.1|0
1631262150000|2021-09-10 08:22:30|807.2|807|807.2|806.9|807.3|807|807.2|806.9|0
1631262160000|2021-09-10 08:22:40|807.1||807.1||807.1||807.1||0
1631262170000|2021-09-10 08:22:50|807.2|807|807.2|806.7|807.2|807|806.9|806.6|0
1631262180000|2021-09-10 08:23:00|807.1|806.8|807.1|806.7|807.1|806.9|807.1|806.7|0
1631262200000|2021-09-10 08:23:20|807|806.6|806.9|806.3|807|806.6|806.9|806.3|0
1631262210000|2021-09-10 08:23:30|806.8|806.2|806.5|806.1|806.8|806.2|806.5|806.1|0
1631262220000|2021-09-10 08:23:40||806||806.1||806.1||806|0
1631262230000|2021-09-10 08:23:50|806.3|806|806.6|806.1|806.7|806.4|806.3|806|0
1631262240000|2021-09-10 08:24:00|806.5|806|806.5|806.2|806.6|806.2|806.5|806|0
1631262260000|2021-09-10 08:24:20|806.6|806.1|806.5|806.2|806.6|806.3|806.5|806.1|0
1631262270000|2021-09-10 08:24:30|806.4|806.1|806.1|806|806.4|806.1|806.1|806|0
1631262280000|2021-09-10 08:24:40|806|805.8|806|805.4|806.1|805.9|806|805.4|0
1631262290000|2021-09-10 08:24:50|805.9||805.9||805.9||805.9||0
1631262300000|2021-09-10 08:25:00|806|805.3|805.9|805.4|806|805.6|805.9|805.3|0
1631262320000|2021-09-10 08:25:20||805.5||805.5||805.5||805.5|0
1631262340000|2021-09-10 08:25:40||805.4||805.4||805.4||805.4|0
1631262350000|2021-09-10 08:25:50|805.8|805.3|805.8|805.3|805.9|805.3|805.8|805.3|0
1631262360000|2021-09-10 08:26:00|805.9|805.5|806|805.9|806.5|805.9|805.8|805.5|0
1631262370000|2021-09-10 08:26:10|805.9|805.8|806|805.6|806|805.8|805.9|805.6|0
1631262380000|2021-09-10 08:26:20|805.9||805.9||805.9||805.9||0
1631262400000|2021-09-10 08:26:40|805.8|805.8|805.9|805.8|805.9|805.8|805.8|805.8|0
1631262410000|2021-09-10 08:26:50|806|805.6|805.8|805.6|806.3|805.6|805.8|805.6|0
1631262440000|2021-09-10 08:27:20|805.7|805.4|805.7|805.3|805.7|805.4|805.7|805.3|0
1631262470000|2021-09-10 08:27:50|805.6||805.6||805.6||805.6||0
1631262480000|2021-09-10 08:28:00|805.5|805.2|805.4|805|805.5|805.2|805.4|805|0
1631262490000|2021-09-10 08:28:10|805.3|804.9|805.3|805.1|805.3|805.1|805.3|804.9|0
1631262500000|2021-09-10 08:28:20|805.2|805|805.1|804.7|805.2|805|805.1|804.7|0
1631262510000|2021-09-10 08:28:30|805|804.6|804.9|804.4|805|804.6|804.9|804.4|0
1631262520000|2021-09-10 08:28:40|804.8|804.5|804.7|804.4|804.8|804.5|804.7|804.4|0
1631262530000|2021-09-10 08:28:50|804.6|804.3|804.6|804.2|804.7|804.4|804.4|804.2|0
1631262540000|2021-09-10 08:29:00||804.3||804.3||804.4||804.3|0
1631262560000|2021-09-10 08:29:20|804.7|804.4|804.8|804.5|805.1|804.8|804.6|804.4|0
1631262570000|2021-09-10 08:29:30||804.4||804.4||804.4||804.4|0
1631262580000|2021-09-10 08:29:40|804.7|804.3|804.7|804.4|804.8|804.4|804.7|804.3|0
1631262590000|2021-09-10 08:29:50|804.8|804.5|804.7|804.4|804.8|804.6|804.7|804.4|0
1631262600000|2021-09-10 08:30:00|804.6|804.3|804.6|804.3|804.6|804.3|804.6|804.3|0
1631262620000|2021-09-10 08:30:20|804.7|804.4|804.6|804.2|804.9|804.6|804.6|804.2|0
1631262630000|2021-09-10 08:30:30|804.5||804.5||804.5||804.5||0
1631262640000|2021-09-10 08:30:40|804.4|804.1|804.3|804|804.4|804.1|804.3|804|0
1631262680000|2021-09-10 08:31:20||803.9||803.8||803.9||803.8|0
1631262690000|2021-09-10 08:31:30||803.9||803.9||803.9||803.9|0
1631262730000|2021-09-10 08:32:10||804||804||804||804|0
1631262750000|2021-09-10 08:32:30|804.2|803.9|804.3|804|804.4|804.1|804.1|803.9|0
1631262760000|2021-09-10 08:32:40|804.2|803.9|804.1|803.8|804.2|803.9|804.1|803.8|0
1631262780000|2021-09-10 08:33:00|804|803.7|804|803.7|804.1|803.7|804|803.7|0
1631262790000|2021-09-10 08:33:10|804.1|803.8|804.2|803.9|804.3|804.1|804.1|803.8|0
1631262840000|2021-09-10 08:34:00||804||804||804||804|0
1631262850000|2021-09-10 08:34:10|804.1|803.9|803.9|803.6|804.1|803.9|803.9|803.6|0
1631262860000|2021-09-10 08:34:20|803.7|803.5|803.7|803.5|804.4|803.6|803.6|803.4|0
1631262870000|2021-09-10 08:34:30|803.9|803.6|803.9|803.5|804.2|804.1|803.9|803.5|0
1631262890000|2021-09-10 08:34:50||803.6||803.6||803.8||803.5|0
1631262910000|2021-09-10 08:35:10||803.7||803.7||803.7||803.7|0
1631262920000|2021-09-10 08:35:20|804|803.8|803.9|803.7|804|803.8|803.9|803.6|0
1631262930000|2021-09-10 08:35:30|804.1|804|804.3|803.8|804.4|804.1|804|803.7|0
1631262950000|2021-09-10 08:35:50||804||804||804||804|0
1631262980000|2021-09-10 08:36:20|804.2|804.1|804.2|804|804.4|804.2|804.2|804|0
1631263000000|2021-09-10 08:36:40|804.4|804.1|804.2|804|804.4|804.1|804.2|804|0
1631263010000|2021-09-10 08:36:50|804.4|804.1|804.2|804|804.5|804.2|804.2|804|0
1631263030000|2021-09-10 08:37:10|804.1|803.9|804.2|803.9|804.2|803.9|804.1|803.8|0
1631263040000|2021-09-10 08:37:20|804.1|804|804.3|804|804.4|804.1|804.1|804|0
1631263050000|2021-09-10 08:37:30|804.2||804.2||804.3||804.2||0
1631263060000|2021-09-10 08:37:40|804.1|803.9|804.1|803.8|804.1|803.9|804.1|803.8|0
1631263080000|2021-09-10 08:38:00|804|803.7|804.3|804|804.3|804|804|803.5|0
1631263090000|2021-09-10 08:38:10||803.9||803.9||803.9||803.8|0
1631263100000|2021-09-10 08:38:20|804.2||804.2||804.2||804.2||0
1631263110000|2021-09-10 08:38:30||804||803.9||804||803.9|0
1631263120000|2021-09-10 08:38:40|804.1|803.8|803.9|803.6|804.1|803.8|803.9|803.6|0
1631263170000|2021-09-10 08:39:30||803.7||803.7||803.7||803.7|0
1631263180000|2021-09-10 08:39:40|804|803.8|804.3|804|804.5|804.2|804|803.8|0
1631263190000|2021-09-10 08:39:50|804.2|803.9|804|803.8|804.2|803.9|804|803.8|0
1631263200000|2021-09-10 08:40:00|804.2|803.7|804.3|804|804.3|804|804|803.7|0
1631263210000|2021-09-10 08:40:10||803.9||803.9||803.9||803.9|0
1631263230000|2021-09-10 08:40:30|804.4|804|804.3|804.1|804.5|804.2|804.3|804|0
1631263240000|2021-09-10 08:40:40|804.2||804.3||804.3||804.2||0
1631263250000|2021-09-10 08:40:50|804.2|804|803.7|803.4|804.2|804|803.7|803.4|0
1631263260000|2021-09-10 08:41:00||803.5||803.5||803.5||803.4|0
1631263290000|2021-09-10 08:41:30|803.6|803.4|803.6|803.4|803.6|803.4|803.5|803.4|0
1631263300000|2021-09-10 08:41:40|803.5||803.5||803.5||803.5||0
1631263310000|2021-09-10 08:41:50|803.6|803.5|803.7|803.5|803.7|803.6|803.6|803.5|0
1631263320000|2021-09-10 08:42:00||803.6||803.6||803.6||803.6|0
1631263340000|2021-09-10 08:42:20|803.6|803.5|803.6|803.4|803.7|803.5|803.6|803.4|0
1631263350000|2021-09-10 08:42:30|803.5|803.3|803.5|803.2|803.6|803.3|803.4|803.1|0
1631263360000|2021-09-10 08:42:40|803.4|803.1|803.4|803.1|803.4|803.1|803.3|803.1|0
1631263370000|2021-09-10 08:42:50|803.5|803.2|803.5|803.2|803.5|803.3|803.5|803.2|0
1631263400000|2021-09-10 08:43:20||803.1||803.2||803.2||803.1|0
1631263410000|2021-09-10 08:43:30||803.1||803.2||803.2||803.1|0
1631263420000|2021-09-10 08:43:40|803.6|803.3|803.5|803.3|804|803.9|803.5|803.3|0
1631263430000|2021-09-10 08:43:50||803.2||803.2||803.2||803.2|0
1631263440000|2021-09-10 08:44:00|803.6|803.3|803.6|803.2|803.6|803.4|803.4|803.2|0
1631263450000|2021-09-10 08:44:10|803.4|803.3|803.6|803.3|803.6|803.5|803.4|803.3|0
1631263460000|2021-09-10 08:44:20|803.5|803.2|803.5|803.4|803.6|803.4|803.5|803.2|0
1631263470000|2021-09-10 08:44:30|803.4|803.3|803.4|803.1|803.5|803.3|803.4|803.1|0
1631263480000|2021-09-10 08:44:40||803.2||803.1||803.2||803.1|0
1631263490000|2021-09-10 08:44:50||803.2||803.1||803.2||803.1|0
1631263500000|2021-09-10 08:45:00||803.2||803.2||803.2||803.2|0
1631263560000|2021-09-10 08:46:00|803.3|803.1|803.4|803.1|803.4|803.1|803.3|803.1|0
1631263590000|2021-09-10 08:46:30||803.2||803.2||803.2||803.2|0
1631263610000|2021-09-10 08:46:50|803.5|803.3|803.4|803.2|803.7|803.4|803.4|803.2|0
1631263640000|2021-09-10 08:47:20||803.3||803.3||803.3||803.3|0
1631263650000|2021-09-10 08:47:30|803.3|803.2|803.3|803.1|803.4|803.2|803.3|803.1|0
1631263660000|2021-09-10 08:47:40|803.4|803.2|803.4|803.2|803.4|803.3|803.4|803.2|0
1631263670000|2021-09-10 08:47:50||803.1||803.1||803.1||803.1|0
1631263700000|2021-09-10 08:48:20|803.5|803.4|803.5|803.4|803.7|803.5|803.5|803.4|0
1631263710000|2021-09-10 08:48:30|803.4|803.3|803.4|803.3|803.5|803.3|803.4|803.2|0
1631263730000|2021-09-10 08:48:50|803.5|803.4|803.6|803.4|803.7|803.4|803.4|803.3|0
1631263780000|2021-09-10 08:49:40|803.5||803.5||803.5||803.5||0
1631263790000|2021-09-10 08:49:50|803.6|803.5|803.8|803.5|804.1|803.7|803.5|803.4|0
1631263800000|2021-09-10 08:50:00|803.7|803.4|803.5|803.3|803.7|803.4|803.5|803.3|0
1631263810000|2021-09-10 08:50:10|803.7||803.6||803.7||803.6||0
1631263820000|2021-09-10 08:50:20|803.7|803.4|803.7|803.4|803.7|803.4|803.7|803.4|0
1631263830000|2021-09-10 08:50:30|803.6|803.5|803.7|803.5|803.7|803.6|803.6|803.5|0
1631263890000|2021-09-10 08:51:30|803.8|803.6|804|803.9|804.2|803.9|803.7|803.5|0
1631263900000|2021-09-10 08:51:40|803.9|803.8|803.9|803.8|804|803.8|803.9|803.8|0
1631263920000|2021-09-10 08:52:00|803.8|803.7|803.8|803.5|803.9|803.7|803.8|803.5|0
1631263930000|2021-09-10 08:52:10||803.4||803.4||803.4||803.3|0
1631263940000|2021-09-10 08:52:20|803.7||803.7||803.7||803.7||0
1631263950000|2021-09-10 08:52:30||803.5||803.4||803.5||803.4|0
1631263960000|2021-09-10 08:52:40||803.3||803.3||803.3||803.3|0
1631263980000|2021-09-10 08:53:00|803.6||803.6||803.6||803.6||0
1631263990000|2021-09-10 08:53:10|803.5|803.2|803.5|803.2|803.5|803.2|803.5|803.2|0
1631264000000|2021-09-10 08:53:20|803.4|803.3|803.4|803.2|803.4|803.3|803.4|803.2|0
1631264010000|2021-09-10 08:53:30||803.3||803.2||803.3||803.2|0
1631264030000|2021-09-10 08:53:50|803.3||803.4||803.4||803.3||0
1631264040000|2021-09-10 08:54:00|803.3||803.4||803.4||803.3||0
1631264100000|2021-09-10 08:55:00|803.3|803.3|803.7|803.4|803.8|803.5|803.3|803.3|0
1631264130000|2021-09-10 08:55:30||803.5||803.4||803.5||803.4|0
1631264150000|2021-09-10 08:55:50||803.5||803.4||803.5||803.4|0
1631264160000|2021-09-10 08:56:00||803.5||803.5||803.5||803.5|0
1631264210000|2021-09-10 08:56:50|803.8|803.7|804|803.5|804.2|803.8|803.7|803.5|0
1631264220000|2021-09-10 08:57:00|803.9|803.6|803.8|803.6|803.9|803.6|803.8|803.6|0
1631264230000|2021-09-10 08:57:10||803.5||803.5||803.5||803.5|0
1631264240000|2021-09-10 08:57:20||803.6||803.6||803.6||803.6|0
1631264270000|2021-09-10 08:57:50||803.5||803.5||803.5||803.5|0
1631264290000|2021-09-10 08:58:10||803.6||803.6||803.6||803.6|0
1631264300000|2021-09-10 08:58:20|803.9|803.7|804.2|803.8|804.2|803.8|803.8|803.7|0
1631264310000|2021-09-10 08:58:30|804.1|803.7|804|803.7|804.1|803.7|804|803.7|0
1631264370000|2021-09-10 08:59:30|803.9|803.6|803.8|803.6|803.9|803.7|803.8|803.6|0
1631264380000|2021-09-10 08:59:40||803.7||803.6||803.7||803.6|0
1631264390000|2021-09-10 08:59:50|803.9|803.7|803.8|803.7|803.9|803.8|803.8|803.7|0
1631264400000|2021-09-10 09:00:00||803.6||803.6||803.7||803.6|0
1631264420000|2021-09-10 09:00:20|803.9|803.7|803.8|803.7|803.9|803.7|803.8|803.7|0
1631264430000|2021-09-10 09:00:30||803.6||803.6||803.6||803.6|0
1631264450000|2021-09-10 09:00:50|803.7|803.5|803.5|803.2|803.7|803.5|803.5|803.2|0
1631264460000|2021-09-10 09:01:00|803.4||803.4||803.4||803.3||0
1631264470000|2021-09-10 09:01:10|803.5|803.3|803.5|803.3|803.5|803.3|803.5|803.3|0
1631264480000|2021-09-10 09:01:20||803.4||803.4||803.4||803.4|0
1631264540000|2021-09-10 09:02:20|803.6|803.5|803.8|803.5|803.9|803.6|803.6|803.4|0
1631264550000|2021-09-10 09:02:30|803.9|803.6|803.8|803.5|804|803.6|803.8|803.5|0
1631264570000|2021-09-10 09:02:50||803.4||803.5||803.5||803.4|0
1631264580000|2021-09-10 09:03:00|803.7|803.4|803.7|803.4|803.8|803.5|803.6|803.4|0
1631264600000|2021-09-10 09:03:20|803.6|803.3|803.5|803.2|803.6|803.3|803.3|803.1|0
1631264620000|2021-09-10 09:03:40|803.4|803.1|803.4|803.1|803.5|803.1|803.3|803.1|0
1631264710000|2021-09-10 09:05:10|803.3|803.3|803.4|803.3|803.4|803.3|803.3|803.3|0
1631264720000|2021-09-10 09:05:20|803.3|803.2|803.1|803|803.3|803.2|803.1|803|0
1631264730000|2021-09-10 09:05:30|803.2||803.1||803.2||803.1||0
1631264750000|2021-09-10 09:05:50|803.2|803.1|803.3|803.2|803.5|803.2|803.2|803|0
1631264760000|2021-09-10 09:06:00|803.2|803.1|803.2|803|803.3|803.1|803.2|803|0
1631264770000|2021-09-10 09:06:10||803.1||803||803.1||803|0
1631264790000|2021-09-10 09:06:30|803.3|803.1|803.2|803.1|803.6|803.2|803.2|803|0
1631264810000|2021-09-10 09:06:50|803.5|803.2|803.3|803.1|803.5|803.2|803.2|803.1|0
1631264820000|2021-09-10 09:07:00|803.2||803.2||803.2||803.2||0
1631264840000|2021-09-10 09:07:20|803.1|803|803.2|803|803.2|803|803.1|803|0
1631264850000|2021-09-10 09:07:30|803.4|803.2|803.3|803.2|803.5|803.2|803.3|803.2|0
1631264860000|2021-09-10 09:07:40|803.2|803.1|803.2|803|803.2|803.1|803.2|803|0
1631264870000|2021-09-10 09:07:50|803.3|803.1|803.2|803|803.3|803.1|803.2|803|0
1631264880000|2021-09-10 09:08:00|803.3|803.1|803.3|803.2|803.3|803.2|803.3|803.1|0
1631264890000|2021-09-10 09:08:10|803.6|803.3|803.3|803.2|803.6|803.3|803.3|803.2|0
1631264940000|2021-09-10 09:09:00|803.6|803.3|803.4|803.3|803.6|803.3|803.4|803.2|0
1631265000000|2021-09-10 09:10:00|803.6|803.4|803.5|803.3|803.9|803.4|803.5|803.3|0
1631265030000|2021-09-10 09:10:30|803.6||803.5||803.6||803.5||0
1631265060000|2021-09-10 09:11:00|803.4|803.2|803.4|803.2|803.4|803.3|803.3|803.2|0
1631265070000|2021-09-10 09:11:10|803.3|803.1|803.2|803.1|803.4|803.1|803.2|803|0
1631265080000|2021-09-10 09:11:20|803.3|803.2|803.1|803|803.3|803.2|803.1|803|0
1631265090000|2021-09-10 09:11:30|803.2|803.1|803.2|803.1|803.2|803.1|803.2|803.1|0
1631265160000|2021-09-10 09:12:40|803.3|803.2|803.2|803|803.3|803.2|803.2|803|0
1631265170000|2021-09-10 09:12:50|803.1|803.1|803.2|803|803.2|803.1|803.1|803|0
1631265180000|2021-09-10 09:13:00|803.1|803.1|803.2|803|803.2|803.1|803.1|803|0
1631265190000|2021-09-10 09:13:10||803.1||803.1||803.1||803.1|0
1631265200000|2021-09-10 09:13:20|803.1|803|803.1|803|803.2|803.1|803.1|803|0
1631265210000|2021-09-10 09:13:30|803.2|803.1|803.2|803.1|803.2|803.1|803.2|803|0
1631265220000|2021-09-10 09:13:40|803.3|803.2|803.2|803.1|803.3|803.2|803.2|803|0
1631265240000|2021-09-10 09:14:00|803.1|803|803.1|803|803.1|803|803.1|803|0
1631265260000|2021-09-10 09:14:20|803.2|803.1|803.2|803.1|803.2|803.1|803.2|803|0
1631265270000|2021-09-10 09:14:30|803.1|803|803.1|803|803.1|803|803.1|803|0
1631265290000|2021-09-10 09:14:50|803.2||803.1||803.2||803.1||0
1631265470000|2021-09-10 09:17:50|803.2||803.1||803.2||803.1||0
1631265600000|2021-09-10 09:20:00|803|802.9|803.1|802.8|803.1|803|802.3|802|0
1631265610000|2021-09-10 09:20:10|803|802.7|802.8|802.6|803|802.7|802.8|802.6|0
1631265620000|2021-09-10 09:20:20|802.9|802.7|802.9|802.7|802.9|802.7|802.9|802.7|0
1631265630000|2021-09-10 09:20:30|803.1|803|802.9|802.7|803.1|803|802.9|802.7|0
1631265640000|2021-09-10 09:20:40|803|802.8|803|802.8|803.1|803|802.9|802.7|0
1631265650000|2021-09-10 09:20:50|803.1|802.9|803.4|803.2|803.6|803.4|803|802.8|0
1631265660000|2021-09-10 09:21:00|803.5|803.3|803.5|803.2|803.9|803.5|803.5|803.2|0
1631265670000|2021-09-10 09:21:10|803.4|803.1|803.1|802.8|803.4|803.1|803|802.7|0
1631265680000|2021-09-10 09:21:20|803|802.7|803.2|802.9|803.2|802.9|803|802.7|0
1631265690000|2021-09-10 09:21:30|803.1|802.8|803|802.7|803.1|802.8|803|802.7|0
1631265700000|2021-09-10 09:21:40|803.1||803.1||803.1||803.1||0
1631265710000|2021-09-10 09:21:50|803|803.2|803.4|803.2|803.7|803.2|803|803.2|0
1631265720000|2021-09-10 09:22:00|803.3|803.1|803|802.7|803.3|803.1|803|802.7|0
1631265730000|2021-09-10 09:22:10||802.8||802.8||802.8||802.8|0
1631265760000|2021-09-10 09:22:40|803.1|802.9|803|802.8|803.1|802.9|803|802.8|0
1631265780000|2021-09-10 09:23:00|803.1||802.9||803.1||802.9||0
1631265840000|2021-09-10 09:24:00|803|802.9|802.9|802.8|803|802.9|802.9|802.8|0
1631265850000|2021-09-10 09:24:10|803|802.9|803|802.8|803|802.9|803|802.8|0
1631265870000|2021-09-10 09:24:30|802.9||803||803||802.9||0
1631265880000|2021-09-10 09:24:40|802.9|802.7|802.8|802.7|802.9|802.7|802.8|802.7|0
1631265890000|2021-09-10 09:24:50|802.7|802.6|802.7|802.6|802.7|802.6|802.7|802.6|0
1631265930000|2021-09-10 09:25:30|802.6|802.5|802.6|802.5|802.6|802.5|802.6|802.5|0
1631265950000|2021-09-10 09:25:50|802.7|802.6|802.6|802.5|802.7|802.6|802.6|802.5|0
1631265960000|2021-09-10 09:26:00|802.8|802.6|802.8|802.5|803|802.7|802.8|802.5|0
1631265970000|2021-09-10 09:26:10|802.9|802.6|802.9|802.6|802.9|802.6|802.8|802.6|0
1631266020000|2021-09-10 09:27:00|802.8|802.5|802.9|802.6|802.9|802.6|802.7|802.5|0
1631266060000|2021-09-10 09:27:40|803|802.7|803.3|803|803.6|803.1|803|802.7|0
1631266070000|2021-09-10 09:27:50|803.2||803.1||803.2||803.1||0
1631266080000|2021-09-10 09:28:00|803|802.9|803.1|802.8|803.1|802.9|803|802.8|0
1631266090000|2021-09-10 09:28:10|803|802.9|803.1|802.8|803.1|802.9|803|802.8|0
1631266120000|2021-09-10 09:28:40|803.2|802.9|803.4|803.1|803.4|803.1|803.2|802.9|0
1631266130000|2021-09-10 09:28:50|803.3|803|803.3|803|803.3|803|803.2|803|0
1631266140000|2021-09-10 09:29:00|803.2|802.9|803.2|803|803.2|803|803|802.8|0
1631266160000|2021-09-10 09:29:20|803.1||803.1||803.2||803.1||0
1631266170000|2021-09-10 09:29:30|803.2||803.1||803.2||803.1||0
1631266240000|2021-09-10 09:30:40|803|802.8|803|802.8|803|802.9|802.9|802.8|0
1631266260000|2021-09-10 09:31:00|803.1|802.9|803.1|802.9|803.3|803.1|803.1|802.9|0
1631266290000|2021-09-10 09:31:30|803.2|802.8|803.2|802.9|803.2|802.9|803.2|802.8|0
1631266300000|2021-09-10 09:31:40|803.1|802.8|803|802.8|803.1|802.8|803|802.8|0
1631266310000|2021-09-10 09:31:50||802.7||802.7||802.7||802.7|0
1631266320000|2021-09-10 09:32:00|802.9||802.9||802.9||802.8||0
1631266350000|2021-09-10 09:32:30|802.8||802.8||802.8||802.8||0
1631266420000|2021-09-10 09:33:40|802.7|802.6|802.5|802.2|802.7|802.6|802.4|802.1|0
1631266440000|2021-09-10 09:34:00|802.4||802.3||802.5||802.3||0
1631266460000|2021-09-10 09:34:20|802.2|802.1|802.2|802.1|802.3|802.1|802.2|802.1|0
1631266480000|2021-09-10 09:34:40|802.3||802.2||802.3||802.2||0
1631266570000|2021-09-10 09:36:10|802.3||802.2||802.3||802.2||0
1631266730000|2021-09-10 09:38:50|802.3|802.2|802.2|802.1|802.3|802.2|802.2|802.1|0
1631266770000|2021-09-10 09:39:30|802.3||802.2||802.3||802.2||0
1631266790000|2021-09-10 09:39:50|802.3|802.2|802.5|802.4|802.5|802.4|802.3|802.2|0
1631266800000|2021-09-10 09:40:00|802.6|802.5|802.7|802.4|802.7|802.5|802.6|802.4|0
1631266810000|2021-09-10 09:40:10|802.8|802.5|802.7|802.4|802.8|802.5|802.6|802.4|0
1631266840000|2021-09-10 09:40:40|802.8|802.5|802.8|802.6|802.8|802.6|802.8|802.5|0
1631266850000|2021-09-10 09:40:50|802.7||802.7||802.7||802.7||0
1631266860000|2021-09-10 09:41:00||802.5||802.5||802.6||802.5|0
1631266870000|2021-09-10 09:41:10|802.6|802.4|802.6|802.4|802.6|802.4|802.6|802.4|0
1631266880000|2021-09-10 09:41:20|802.5|802.5|802.6|802.5|802.6|802.5|802.5|802.5|0
1631266900000|2021-09-10 09:41:40|802.5|802.4|802.5|802.4|802.6|802.4|802.5|802.4|0
1631266910000|2021-09-10 09:41:50|802.4|802.2|802.4|802.2|802.4|802.2|802.4|802|0
1631266920000|2021-09-10 09:42:00|802.5|802.1|802.4|802|802.5|802.1|802.3|802|0
1631266930000|2021-09-10 09:42:10|802.3|802.2|802.3|802.2|802.3|802.2|802.3|802.2|0
1631266970000|2021-09-10 09:42:50|802.4||802.3||802.4||802.3||0
1631266980000|2021-09-10 09:43:00|802.2|802.1|802.2|802|802.2|802.1|802.2|802|0
1631266990000|2021-09-10 09:43:10|802.1|801.9|801.6|801.4|802.1|801.9|801.4|801.2|0
1631267000000|2021-09-10 09:43:20|801.5|801.1|801.7|801.2|801.8|801.6|801.4|801.1|0
1631267010000|2021-09-10 09:43:30|801.8|801.3|801.7|801.5|801.8|801.5|801.7|801.3|0
1631267030000|2021-09-10 09:43:50|801.6|801.4|801.6|801.2|801.6|801.4|801.5|801.2|0
1631267040000|2021-09-10 09:44:00|801.5|801.3|801.7|801.4|801.7|801.5|801.5|801.3|0
1631267050000|2021-09-10 09:44:10|801.6|801.3|801.7|801.3|801.7|801.3|801.5|801.3|0
1631267070000|2021-09-10 09:44:30|801.6|801.2|801.6|801.2|801.6|801.2|801.6|801.2|0
1631267080000|2021-09-10 09:44:40|801.5|801.5|801.2|801.1|801.5|801.5|801.2|801.1|0
1631267090000|2021-09-10 09:44:50|801.1|801|800.5|800.1|801.1|801|800.3|800|0
1631267100000|2021-09-10 09:45:00|800.6|800.2|800.9|800.4|801|800.8|800.6|800.2|0
1631267110000|2021-09-10 09:45:10|801.1|800.9|801|800.5|801.1|800.9|800.9|800.5|0
1631267120000|2021-09-10 09:45:20|801.2|800.6|801.2|800.7|801.4|801|801.2|800.6|0
1631267140000|2021-09-10 09:45:40|801.3|800.8|801.4|801|801.4|801|801.3|800.8|0
1631267160000|2021-09-10 09:46:00|801.3|801.1|801.4|801.2|801.4|801.2|801.2|801.1|0
1631267170000|2021-09-10 09:46:10|801.6|801.3|801.8|801.3|801.8|801.3|801.6|801.2|0
1631267200000|2021-09-10 09:46:40|801.6|801.4|801.9|801.5|802|801.5|801.6|801.4|0
1631267210000|2021-09-10 09:46:50|801.7|801.4|801.7|801.3|801.7|801.4|801.7|801.3|0
1631267220000|2021-09-10 09:47:00|801.6|801.2|801.5|801|801.6|801.3|801.5|801|0
1631267230000|2021-09-10 09:47:10||801.1||801.1||801.1||801.1|0
1631267280000|2021-09-10 09:48:00|801.6|801.5|801.6|801.5|801.6|801.5|801.6|801.5|0
1631267290000|2021-09-10 09:48:10|801.5|801.3|801|800.7|801.5|801.3|800.8|800.7|0
1631267300000|2021-09-10 09:48:20|800.9||800.8||800.9||800.8||0
1631267310000|2021-09-10 09:48:30|800.9|800.8|801.1|800.7|801.1|800.9|800.9|800.7|0
1631267320000|2021-09-10 09:48:40|801|800.5|800.8|800.3|801|800.5|800.6|800.2|0
1631267350000|2021-09-10 09:49:10||800.4||800.4||800.4||800.4|0
1631267370000|2021-09-10 09:49:30|800.9|800.5|800.8|800.5|800.9|800.6|800.8|800.5|0
1631267380000|2021-09-10 09:49:40|800.9|800.6|801.1|800.7|801.2|800.7|800.9|800.6|0
1631267390000|2021-09-10 09:49:50|800.8|800.6|801.1|800.8|801.2|800.8|800.8|800.6|0
1631267420000|2021-09-10 09:50:20||800.9||800.8||800.9||800.8|0
1631267460000|2021-09-10 09:51:00|801.2|800.9|801.1|800.8|801.2|800.9|801|800.8|0
1631267470000|2021-09-10 09:51:10|801||801.1||801.1||801||0
1631267480000|2021-09-10 09:51:20|800.8|800.6|801.1|800.6|801.1|800.7|800.8|800.6|0
1631267500000|2021-09-10 09:51:40||800.8||800.8||800.8||800.8|0
1631267540000|2021-09-10 09:52:20|801|800.6|800.6|800.5|801|800.6|800.6|800.5|0
1631267550000|2021-09-10 09:52:30|800.7||800.7||800.7||800.6||0
1631267560000|2021-09-10 09:52:40|800.6|800.3|800.6|800.2|800.7|800.3|800.5|800.1|0
1631267570000|2021-09-10 09:52:50||800.3||800.3||800.3||800.3|0
1631267590000|2021-09-10 09:53:10|800.7|800.4|800.6|800.5|800.7|800.5|800.6|800.4|0
1631267600000|2021-09-10 09:53:20|800.7|800.6|801|800.6|801|800.8|800.7|800.5|0
1631267630000|2021-09-10 09:53:50|801.1|800.9|801.1|800.9|801.1|800.9|801.1|800.9|0
1631267640000|2021-09-10 09:54:00|801|800.7|800.8|800.6|801|800.9|800.8|800.6|0
1631267650000|2021-09-10 09:54:10|800.7|800.4|800.7|800.6|800.7|800.6|800.7|800.3|0
1631267660000|2021-09-10 09:54:20|800.8|800.7|800.9|800.8|800.9|800.8|800.8|800.7|0
1631267680000|2021-09-10 09:54:40|800.8|800.7|800.8|800.7|800.9|800.7|800.8|800.7|0
1631267690000|2021-09-10 09:54:50|800.7|800.6|800.7|800.3|800.7|800.6|800.7|800.3|0
1631267710000|2021-09-10 09:55:10|800.6|800.4|800.7|800.4|800.7|800.5|800.6|800.3|0
1631267720000|2021-09-10 09:55:20|800.6|800.3|801.1|800.8|801.3|801.1|800.6|800.3|0
1631267760000|2021-09-10 09:56:00|801||801||801.1||801||0
1631267790000|2021-09-10 09:56:30|800.9|800.7|800.8|800.5|800.9|800.7|800.8|800.5|0
1631267820000|2021-09-10 09:57:00|801|800.9|801.1|800.9|801.1|800.9|801|800.9|0
1631267830000|2021-09-10 09:57:10|801|800.8|800.9|800.6|801|800.8|800.9|800.5|0
1631267840000|2021-09-10 09:57:20|800.8|800.5|800.8|800.5|800.9|800.6|800.8|800.5|0
1631267850000|2021-09-10 09:57:30|800.6|800.6|800.9|800.6|800.9|800.6|800.6|800.5|0
1631267860000|2021-09-10 09:57:40||800.8||800.8||800.8||800.6|0
1631267870000|2021-09-10 09:57:50|801.1|800.5|800.8|800.5|801.1|800.5|800.7|800.5|0
1631267880000|2021-09-10 09:58:00|800.7|800.3|800.5|800.1|800.7|800.3|800.2|800.1|0
1631267890000|2021-09-10 09:58:10|800.4|800.2|800.2|800|800.4|800.2|800.1|800|0
1631267900000|2021-09-10 09:58:20|800.3|800.1|800.3|800.1|800.3|800.1|800.2|800|0
1631267910000|2021-09-10 09:58:30|800.2|800|800.5|800.3|800.5|800.3|800.2|800|0
1631267920000|2021-09-10 09:58:40|800.4|800.4|800.5|800.3|800.5|800.4|800.4|800.3|0
1631267930000|2021-09-10 09:58:50|800.4|800.4|800.6|800.4|800.9|800.4|800.4|800.4|0
1631267940000|2021-09-10 09:59:00|800.5|800.3|800.6|800.2|800.6|800.5|800.3|800.1|0
1631267950000|2021-09-10 09:59:10|800.5|800.1|800.4|800.1|800.5|800.1|800.3|800.1|0
1631267960000|2021-09-10 09:59:20|800.6|800.2|800.4|800.1|800.6|800.2|800.4|800.1|0
1631267980000|2021-09-10 09:59:40|800.3||800.3||800.4||800.3||0
1631268010000|2021-09-10 10:00:10|800.2|800.2|800.2|800.1|800.3|800.2|800.2|800.1|0
1631268030000|2021-09-10 10:00:30|800.3||800.3||800.3||800.3||0
1631268060000|2021-09-10 10:01:00|800.2|800.2|800.3|800.1|800.4|800.2|800.2|800.1|0
1631268070000|2021-09-10 10:01:10|800.2|800.3|800.4|800.1|800.4|800.3|800.2|800.1|0
1631268090000|2021-09-10 10:01:30|800.3|800.2|800.4|800.1|800.4|800.2|800.3|800.1|0
1631268100000|2021-09-10 10:01:40||800.2||800.3||800.3||800.2|0
1631268110000|2021-09-10 10:01:50||800.2||800.2||800.2||800.2|0
1631268130000|2021-09-10 10:02:10|800.5|800.3|800.5|800.3|800.7|800.4|800.5|800.3|0
1631268140000|2021-09-10 10:02:20|800.6|800.2|800.5|800.2|800.6|800.2|800.5|800.2|0
1631268160000|2021-09-10 10:02:40|800.6|800.3|800.5|800.4|800.6|800.4|800.5|800.3|0
1631268170000|2021-09-10 10:02:50||800.3||800.3||800.3||800.3|0
1631268180000|2021-09-10 10:03:00|800.4|800.1|800.4|800.2|800.7|800.6|800.3|800|0
1631268250000|2021-09-10 10:04:10|800.5|800.3|800.6|800.4|800.6|800.4|800.5|800.2|0
1631268260000|2021-09-10 10:04:20|800.7|800.5|800.6|800.3|800.7|800.5|800.6|800.3|0
1631268280000|2021-09-10 10:04:40|800.7|800.4|800.8|800.6|800.8|800.6|800.7|800.4|0
1631268300000|2021-09-10 10:05:00|801|800.7|800.9|800.6|801.2|800.7|800.8|800.6|0
1631268310000|2021-09-10 10:05:10|801|800.7|800.8|800.7|801.1|800.9|800.8|800.6|0
1631268320000|2021-09-10 10:05:20|800.9|800.8|800.8|800.7|801|800.8|800.8|800.7|0
1631268340000|2021-09-10 10:05:40|800.7|800.6|800.7|800.4|800.7|800.6|800.7|800.4|0
1631268360000|2021-09-10 10:06:00|801.4|800.5|800.8|800.7|801.4|800.7|800.8|800.5|0
1631268380000|2021-09-10 10:06:20|800.7|800.6|800.7|800.5|800.7|800.6|800.7|800.5|0
1631268400000|2021-09-10 10:06:40|800.8|800.6|801.1|800.7|801.2|800.7|800.8|800.6|0
1631268410000|2021-09-10 10:06:50|800.8|800.8|801.1|800.7|801.1|800.8|800.8|800.7|0
1631268420000|2021-09-10 10:07:00|801|800.3|800.6|800.3|801|800.3|800.6|800.3|0
1631268430000|2021-09-10 10:07:10|800.8||800.6||800.8||800.6||0
1631268460000|2021-09-10 10:07:40|800.7|800.4|800.8|800.6|801.1|800.7|800.7|800.4|0
1631268480000|2021-09-10 10:08:00|800.7|800.5|800.6|800.4|800.7|800.6|800.6|800.4|0
1631268490000|2021-09-10 10:08:10|800.5|800.3|800.6|800.4|800.6|800.4|800.5|800.3|0
1631268540000|2021-09-10 10:09:00|800.5||800.5||800.5||800.5||0
1631268550000|2021-09-10 10:09:10|800.4|800.3|800.4|800.2|800.5|800.3|800.4|800.2|0
1631268570000|2021-09-10 10:09:30||800.1||800.2||800.2||800.1|0
1631268580000|2021-09-10 10:09:40||800.1||800.1||800.2||800|0
1631268590000|2021-09-10 10:09:50|800.3||800.3||800.3||800.3||0
1631268600000|2021-09-10 10:10:00|800.4|800.2|800.5|800.2|800.5|800.2|800.4|800.2|0
1631268610000|2021-09-10 10:10:10|800.6|800.3|800.6|800.3|800.6|800.4|800.6|800.3|0
1631268630000|2021-09-10 10:10:30|800.8|800.4|800.7|800.4|800.9|800.6|800.6|800.4|0
1631268640000|2021-09-10 10:10:40|800.6|800.3|800.6|800.3|800.6|800.3|800.6|800.3|0
1631268660000|2021-09-10 10:11:00|800.5|800.2|800.6|800.3|800.6|800.3|800.3|800.1|0
1631268680000|2021-09-10 10:11:20|800.7|800.4|800.6|800.4|800.7|800.6|800.6|800.4|0
1631268690000|2021-09-10 10:11:30|800.7|800.5|800.7|800.5|800.7|800.5|800.7|800.5|0
1631268700000|2021-09-10 10:11:40|800.6|800.4|800.6|800.4|800.6|800.4|800.6|800.4|0
1631268710000|2021-09-10 10:11:50|801|800.5|800.6|800.4|801.1|800.6|800.6|800.4|0
1631268720000|2021-09-10 10:12:00||800.3||800.3||800.3||800.3|0
1631268730000|2021-09-10 10:12:10|800.5|800.2|800.5|800.2|800.6|800.2|800.4|800.2|0
1631268740000|2021-09-10 10:12:20||800.3||800.2||800.3||800.2|0
1631268750000|2021-09-10 10:12:30|800.9|800.3|800.8|800.6|801.1|800.6|800.8|800.3|0
1631268770000|2021-09-10 10:12:50|801|800.7|801|800.7|801|800.7|800.8|800.7|0
1631268780000|2021-09-10 10:13:00|801.1|800.8|801.1|800.8|801.1|800.8|801.1|800.8|0
1631268790000|2021-09-10 10:13:10|801.2|800.9|801.2|800.9|801.5|801.1|801.2|800.9|0
1631268810000|2021-09-10 10:13:30||801||801||801||801|0
1631268820000|2021-09-10 10:13:40|801.3|801.1|801.5|801.2|801.7|801.3|801.3|801|0
1631268830000|2021-09-10 10:13:50|801.6|801.3|801.9|801.5|802|801.6|801.6|801.3|0
1631268840000|2021-09-10 10:14:00|801.8|801.4|801.4|801.2|801.8|801.4|801.3|801|0
1631268850000|2021-09-10 10:14:10|801.3|801|801.3|801|801.5|801.1|801.2|800.9|0
1631268860000|2021-09-10 10:14:20|801.4|801.1|801.4|801|801.4|801.1|801.4|801|0
1631268870000|2021-09-10 10:14:30||801.1||801.1||801.1||801.1|0
1631268880000|2021-09-10 10:14:40||801.2||801.2||801.2||801.2|0
1631268900000|2021-09-10 10:15:00|801.3|800.1|801.1|800.6|801.3|800.6|801.1|800.1|0
1631268910000|2021-09-10 10:15:10|801.2|800.7|801.1|800.8|801.2|800.9|801.1|800.7|0
1631268920000|2021-09-10 10:15:20|801.2|800.9|801.4|801.2|801.7|801.2|801.2|800.9|0
1631268930000|2021-09-10 10:15:30|801.3|801|801.3|800.9|801.4|801|801.1|800.8|0
1631268940000|2021-09-10 10:15:40|801.6|801.5|801.5|801.1|801.6|801.5|801.5|801|0
1631268960000|2021-09-10 10:16:00|801.4|800.9|801.1|800.9|801.4|801.1|801.1|800.9|0
1631268970000|2021-09-10 10:16:10|801|800.7|801.1|800.6|801.1|800.7|800.9|800.6|0
1631268980000|2021-09-10 10:16:20|801|800.7|801.2|800.9|801.4|800.9|801|800.7|0
1631269000000|2021-09-10 10:16:40||801||801||801||801|0
1631269010000|2021-09-10 10:16:50|801.4|801.2|801.2|801.1|801.4|801.2|801.2|801|0
1631269050000|2021-09-10 10:17:30|801.1|801|801.1|801|801.1|801|801|800.7|0
1631269080000|2021-09-10 10:18:00|801.2|801.1|801.1|801|801.2|801.1|801|800.8|0
1631269090000|2021-09-10 10:18:10|801.2|801.1|801.7|801.2|801.7|801.3|801.2|801.1|0
1631269100000|2021-09-10 10:18:20|801.5|801.3|801.6|801.5|801.8|801.5|801.5|801.3|0
1631269120000|2021-09-10 10:18:40|801.8|801.6|801.7|801.5|802|801.8|801.7|801.5|0
1631269130000|2021-09-10 10:18:50|802.1|802|802.7|802.6|802.8|802.6|802.1|802|0
1631269140000|2021-09-10 10:19:00|802.8|802.5|802.7|802.5|802.8|802.6|802.6|802.5|0
1631269150000|2021-09-10 10:19:10|802.8||802.7||802.8||802.7||0
1631269160000|2021-09-10 10:19:20|802.8|802.6|803.1|802.7|803.1|802.8|802.8|802.6|0
1631269170000|2021-09-10 10:19:30|803|803.3|803.9|803.4|803.9|803.4|802.9|803.3|0
1631269180000|2021-09-10 10:19:40|803.8|803.3|803.8|803.3|803.8|803.4|803.5|803.3|0
1631269200000|2021-09-10 10:20:00|803.5||803.5||803.5||803.5||0
1631269210000|2021-09-10 10:20:10|803.8|803.4|803.5|803.3|803.8|803.4|803.5|803.3|0
1631269260000|2021-09-10 10:21:00|803.4|803.2|803.4|803.3|803.4|803.3|803.4|803.2|0
1631269270000|2021-09-10 10:21:10|803.5|803.4|803.9|803.7|803.9|803.7|803.5|803.4|0
1631269280000|2021-09-10 10:21:20||803.6||803.7||803.7||803.6|0
1631269290000|2021-09-10 10:21:30|804.1|803.8|804.3|803.9|804.6|804.2|804.1|803.8|0
1631269300000|2021-09-10 10:21:40|804.4|804|804.5|804.1|804.5|804.1|804.4|804|0
1631269310000|2021-09-10 10:21:50|805.1|805|805.4|805.1|805.5|805.1|805.1|805|0
1631269320000|2021-09-10 10:22:00|805.3|804.9|805.2|805|805.3|805|805.2|804.7|0
1631269330000|2021-09-10 10:22:10|805.1|804.8|805.2|805.1|805.5|805.1|805|804.7|0
1631269350000|2021-09-10 10:22:30|805.4||805.5||805.5||805.3||0
1631269360000|2021-09-10 10:22:40|805.6|805.2|805.4|805.2|805.7|805.3|805.4|805.2|0
1631269380000|2021-09-10 10:23:00|805.3|805.1|805.3|805.1|805.3|805.1|805.3|805.1|0
1631269420000|2021-09-10 10:23:40|805.2||805.2||805.2||805.2||0
1631269430000|2021-09-10 10:23:50|805.1|804.9|804.8|804.6|805.1|804.9|804.8|804.1|0
1631269440000|2021-09-10 10:24:00|804.7||804.7||804.7||804.7||0
1631269450000|2021-09-10 10:24:10|804.6|804.4|804.6|804.1|804.6|804.4|804.5|804.1|0
1631269460000|2021-09-10 10:24:20|804.7|804.2|804.5|804.1|804.8|804.5|804.5|804.1|0
1631269490000|2021-09-10 10:24:50|804.4||804.4||804.4||804.4||0
1631269510000|2021-09-10 10:25:10|804.3||804.3||804.3||804.3||0
1631269550000|2021-09-10 10:25:50|804.4|804.2|804.3|804.1|804.7|804.5|804.3|804.1|0
1631269560000|2021-09-10 10:26:00|804.6|804.4|804.7|804.4|804.7|804.4|804.6|804.4|0
1631269600000|2021-09-10 10:26:40|804.9|804.5|805.1|804.6|805.1|804.6|804.9|804.5|0
1631269610000|2021-09-10 10:26:50|804.6|804.5|804.6|804.4|805.1|804.6|804.6|804.4|0
1631269620000|2021-09-10 10:27:00|804.5|804.3|804.5|804.1|804.6|804.3|804.5|804.1|0
1631269640000|2021-09-10 10:27:20||804.2||804.2||804.3||804.2|0
1631269670000|2021-09-10 10:27:50|804.4|804.1|804.4|804.1|804.4|804.1|804.4|804.1|0
1631269680000|2021-09-10 10:28:00|804.7|804.2|804.6|804.2|804.7|804.2|804.6|804.1|0
1631269690000|2021-09-10 10:28:10|804.9|804.3|804.9|804.3|804.9|804.5|804.5|804.3|0
1631269710000|2021-09-10 10:28:30|804.8|804.4|804.8|804.5|804.8|804.5|804.8|804.4|0
1631269720000|2021-09-10 10:28:40|805.1|804.6|804.8|804.5|805.1|804.7|804.8|804.5|0
1631269740000|2021-09-10 10:29:00||804.4||804.5||804.5||804.4|0
1631269750000|2021-09-10 10:29:10|805.1|804.6|805.5|804.8|805.5|804.9|805.1|804.6|0
1631269760000|2021-09-10 10:29:20|805.1|804.9|805.1|804.9|805.1|804.9|805.1|804.9|0
1631269770000|2021-09-10 10:29:30|805|804.8|805|804.9|805|804.9|805|804.8|0
1631269780000|2021-09-10 10:29:40|804.9|804.8|804.9|804.8|805|804.8|804.9|804.8|0
1631269800000|2021-09-10 10:30:00|805.1||804.9||805.1||804.9||0
1631269810000|2021-09-10 10:30:10|804.8|804.7|804.8|804.4|804.9|804.7|804.8|804.3|0
1631269860000|2021-09-10 10:31:00||804.5||804.4||804.5||804.4|0
1631269890000|2021-09-10 10:31:30|804.7|804.3|804.4|804|804.7|804.4|804.4|804|0
1631269900000|2021-09-10 10:31:40||804.1||804.1||804.1||804.1|0
1631269920000|2021-09-10 10:32:00|804.3|804|804.2|804|804.4|804.1|804.2|804|0
1631270030000|2021-09-10 10:33:50|804.3|804.1|804.6|804.2|804.9|804.4|804.3|804.1|0
1631270040000|2021-09-10 10:34:00|804.5|804.1|804.5|804.1|804.6|804.2|804.5|804.1|0
1631270050000|2021-09-10 10:34:10|804.4|804|804.4|804.1|804.4|804.1|804.4|804|0
1631270060000|2021-09-10 10:34:20|804.3|804|804.1|804|804.3|804|804.1|804|0
1631270070000|2021-09-10 10:34:30|804.2||804.1||804.2||804.1||0
1631270080000|2021-09-10 10:34:40||803.9||803.9||803.9||803.9|0
1631270100000|2021-09-10 10:35:00|804|803.8|803.9|803.5|804|803.8|803.9|803.5|0
1631270110000|2021-09-10 10:35:10|803.8|803.4|803.5|803.3|803.8|803.5|803.5|803.1|0
1631270130000|2021-09-10 10:35:30|803.4|803.2|803.4|803.3|803.4|803.3|803.4|803|0
1631270140000|2021-09-10 10:35:40|803.5|803.4|804.1|803.8|804.1|803.9|803.5|803.4|0
1631270150000|2021-09-10 10:35:50|804|803.9|804|803.9|804|803.9|804|803.8|0
1631270170000|2021-09-10 10:36:10|804.1|804|804.4|804|804.5|804|804.1|804|0
1631270180000|2021-09-10 10:36:20|804.3|804.1|804.3|804.1|804.4|804.1|804.3|804.1|0
1631270190000|2021-09-10 10:36:30|804.2|804|804.1|803.9|804.3|804|804.1|803.9|0
1631270220000|2021-09-10 10:37:00|804.4|804|804.1|803.9|804.4|804|804.1|803.9|0
1631270230000|2021-09-10 10:37:10|804.3|804|804.2|803.9|804.5|804|804.2|803.9|0
1631270270000|2021-09-10 10:37:50|804.4|804|804.3|804|804.5|804.1|804.3|804|0
1631270280000|2021-09-10 10:38:00|804.2||804.2||804.2||804.2||0
1631270300000|2021-09-10 10:38:20|804.5|804.1|804.3|804.1|804.7|804.2|804.3|804|0
1631270350000|2021-09-10 10:39:10||804.2||804.1||804.2||804.1|0
1631270360000|2021-09-10 10:39:20|804.4|804.2|804.7|804.2|804.7|804.2|804.4|804.2|0
1631270370000|2021-09-10 10:39:30|804.6|804.3|804.4|804.3|804.6|804.3|804.3|804.3|0
1631270400000|2021-09-10 10:40:00|804.6|804.4|804.5|804.3|804.6|804.4|804.5|804.3|0
1631270440000|2021-09-10 10:40:40|804.9|804.4|804.6|804.4|804.9|804.4|804.6|804.4|0
1631270450000|2021-09-10 10:40:50||804.5||804.5||804.5||804.5|0
1631270490000|2021-09-10 10:41:30|804.7|804.4|804.7|804.5|804.7|804.5|804.7|804.4|0
1631270510000|2021-09-10 10:41:50|804.8|804.6|804.8|804.6|804.8|804.6|804.8|804.6|0
1631270520000|2021-09-10 10:42:00||804.7||804.7||804.7||804.5|0
1631270540000|2021-09-10 10:42:20||804.5||804.7||804.7||804.5|0
1631270620000|2021-09-10 10:43:40|804.9|804.8|805.3|804.8|805.3|804.8|804.9|804.7|0
1631270630000|2021-09-10 10:43:50||804.9||804.9||804.9||804.9|0
1631270650000|2021-09-10 10:44:10||805||805||805||805|0
1631270660000|2021-09-10 10:44:20|805.2||805.2||805.2||805.2||0
1631270680000|2021-09-10 10:44:40|805.3|805.1|805.4|805.2|805.4|805.2|805.3|805.1|0
1631270690000|2021-09-10 10:44:50|805.3|805.3|805.5|805.3|805.5|805.3|805.3|805.3|0
1631270700000|2021-09-10 10:45:00||805.2||805.3||805.3||805.2|0
1631270710000|2021-09-10 10:45:10|805.7|805.4|805.7|805.4|805.7|805.4|805.7|805.4|0
1631270720000|2021-09-10 10:45:20|805.6|805.3|805.5|805.3|805.6|805.3|805.4|805.1|0
1631270740000|2021-09-10 10:45:40||805.4||805.4||805.4||805.4|0
1631270760000|2021-09-10 10:46:00|805.6|805.5|805.9|805.5|806.3|805.9|805.6|805.4|0
1631270770000|2021-09-10 10:46:10|806.1|805.6|806.3|805.7|806.3|805.8|806.1|805.6|0
1631270780000|2021-09-10 10:46:20||806||806||806||806|0
1631270790000|2021-09-10 10:46:30|806.4|806.1|806.6|806.1|806.7|806.1|806.4|806|0
1631270800000|2021-09-10 10:46:40|806.7|806.3|806.5|806.2|807.1|806.8|806.3|805.9|0
1631270810000|2021-09-10 10:46:50|806.4||806.4||806.5||806.4||0
1631270820000|2021-09-10 10:47:00||806.3||806.3||806.3||806.2|0
1631270830000|2021-09-10 10:47:10|806.6|806.4|806.6|806.5|806.8|806.5|806.5|806.3|0
1631270840000|2021-09-10 10:47:20||806.3||806.3||806.3||806.3|0
1631270850000|2021-09-10 10:47:30||806.4||806.4||806.4||806.4|0
1631270860000|2021-09-10 10:47:40|806.8|806.5|807.1|806.9|807.3|806.9|806.8|806.5|0
1631270870000|2021-09-10 10:47:50|807.6|807.5|807.7|807.3|808|807.6|807.6|807.2|0
1631270880000|2021-09-10 10:48:00|807.6|807.2|807.5|807.1|807.6|807.2|807.5|807.1|0
1631270890000|2021-09-10 10:48:10|807.6|807.2|807.6|807.2|807.6|807.3|807.6|807.2|0
1631270920000|2021-09-10 10:48:40|807.7|807.3|807.7|807.4|807.7|807.4|807.5|807.3|0
1631270930000|2021-09-10 10:48:50|807.8|807.5|807.8|807.4|807.8|807.5|807.8|807.4|0
1631270940000|2021-09-10 10:49:00|807.7|807.5|809.7|809.3|810|809.4|807.7|807.5|0
1631270960000|2021-09-10 10:49:20|809.6|809.2|809.6|809.3|809.6|809.3|809.4|809.1|0
1631270970000|2021-09-10 10:49:30|809.8|809.4|810|809.6|810.3|809.8|809.6|809.3|0
1631270980000|2021-09-10 10:49:40|810.2|810|810.4|810.1|811|810.3|810.1|810|0
1631271000000|2021-09-10 10:50:00|810.3|810|810.3|809.9|810.3|810|809.7|809.5|0
1631271010000|2021-09-10 10:50:10|810.2|809.8|810.3|809.7|810.3|809.8|810.2|809.7|0
1631271020000|2021-09-10 10:50:20|810.4||810.4||810.4||810.4||0
1631271030000|2021-09-10 10:50:30|810.2|809.8|810.1|809.8|810.2|809.8|810|809.7|0
1631271040000|2021-09-10 10:50:40|810.2|809.9|810.4|810.1|810.7|810.1|810.2|809.9|0
1631271050000|2021-09-10 10:50:50||809.9||810||810||809.9|0
1631271060000|2021-09-10 10:51:00|810.3|810.1|810.6|810.1|810.7|810.3|810.3|810.1|0
1631271080000|2021-09-10 10:51:20|810.3||810.3||810.3||810.3||0
1631271090000|2021-09-10 10:51:30|810.7|810.2|810.7|810.2|810.7|810.2|810.7|810.2|0
1631271100000|2021-09-10 10:51:40|811|810.9|811.2|810.9|811.3|811|811|810.9|0
1631271110000|2021-09-10 10:51:50|811.1|810.6|810|809.8|811.1|810.6|810|809.8|0
1631271120000|2021-09-10 10:52:00|809.9|809.6|809.7|809.4|810|809.7|809.7|809.2|0
1631271130000|2021-09-10 10:52:10|809.6|809.2|809.6|809.4|809.6|809.4|809.6|809.2|0
1631271140000|2021-09-10 10:52:20|809.7|809.5|809.7|809.6|810|809.6|809.7|809.5|0
1631271150000|2021-09-10 10:52:30||809.2||809.2||809.2||809.2|0
1631271160000|2021-09-10 10:52:40|810|809.3|810|809.4|810|809.5|809.9|809.3|0
1631271180000|2021-09-10 10:53:00|810.2|809.5|810.9|810.1|810.9|810.1|810.2|809.5|0
1631271190000|2021-09-10 10:53:10|811.1|811|811.6|811.1|812|811.1|811.1|811|0
1631271200000|2021-09-10 10:53:20|812.1|811|811|810.4|812.4|812|810.9|810.3|0
1631271210000|2021-09-10 10:53:30|810.9||810.8||810.9||810.8||0
1631271220000|2021-09-10 10:53:40|810.7|810.3|810.5|810|810.7|810.4|810.4|809.9|0
1631271240000|2021-09-10 10:54:00|810.4|809.7|810.4|809.8|810.4|809.8|810.4|809.7|0
1631271260000|2021-09-10 10:54:20|810.3|809.6|811.4|810.6|811.4|810.9|810.2|809.5|0
1631271270000|2021-09-10 10:54:30|811.1||811.6||811.6||811.1||0
1631271280000|2021-09-10 10:54:40|811.7|810.7|811.3|810.6|811.8|810.9|811.3|810.4|0
1631271300000|2021-09-10 10:55:00|811.2|810.5|811|810.4|811.2|810.6|811|810.4|0
1631271360000|2021-09-10 10:56:00|810.9|810.2|810.4|809.6|810.9|810.2|810.4|809.6|0
1631271370000|2021-09-10 10:56:10|810.5|809.7|810.7|809.9|810.7|810.4|810.4|809.7|0
1631271380000|2021-09-10 10:56:20|810.4||810.4||810.4||810.4||0
1631271390000|2021-09-10 10:56:30|810.3|809.7|810.3|809.6|810.3|809.7|810.3|809.6|0
1631271410000|2021-09-10 10:56:50|810.2||810.2||810.3||810.2||0
1631271440000|2021-09-10 10:57:20||809.7||809.7||809.7||809.7|0
1631271450000|2021-09-10 10:57:30|810.3|810.2|809.7|809.6|810.3|810.2|809.7|809.6|0
1631271460000|2021-09-10 10:57:40|809.6|809.3|809.6|809.3|809.8|809.3|809.1|808.3|0
1631271470000|2021-09-10 10:57:50|809.5|809.2|809.5|809.2|809.5|809.2|809.5|809.2|0
1631271500000|2021-09-10 10:58:20|809.4|809.1|809.4|809.1|809.4|809.1|809.4|809.1|0
1631271510000|2021-09-10 10:58:30|808.9|808.8|809.3|809|809.5|809.4|808.9|808.6|0
1631271530000|2021-09-10 10:58:50|809.2|808.9|809.2|808.7|809.2|808.9|809.2|808.7|0
1631271540000|2021-09-10 10:59:00|809.1|808.6|808.9|808.4|809.1|808.6|808.9|808.4|0
1631271560000|2021-09-10 10:59:20|809|808.5|809|808.8|809|808.8|809|808.5|0
1631271570000|2021-09-10 10:59:30|809.1|808.9|809.1|808.9|809.2|809|809.1|808.8|0
1631271580000|2021-09-10 10:59:40|809.2|809|809.5|809.1|809.5|809.2|809.1|808.9|0
1631271590000|2021-09-10 10:59:50|809.2|809|809.2|809|809.5|809|809.2|809|0
1631271600000|2021-09-10 11:00:00|809.1|808.9|809.2|808.9|809.2|808.9|809.1|808.9|0
1631271740000|2021-09-10 11:02:20|809.3|808.4|809.2|808.6|809.3|808.6|809.2|807.8|0
1631271750000|2021-09-10 11:02:30|809.1|808.7|809.1|808.7|809.2|808.7|809.1|808.3|0
1631271770000|2021-09-10 11:02:50|809||809||809.1||809||0
1631271780000|2021-09-10 11:03:00|808.9|808.3|808.9|808.3|809|808.3|808.9|808.3|0
1631271800000|2021-09-10 11:03:20||808.6||808.6||808.6||808.6|0
1631271820000|2021-09-10 11:03:40|809|808.7|809.1|808.8|809.1|808.9|809|808.7|0
1631271830000|2021-09-10 11:03:50|809.3|808.9|809.2|808.9|809.6|809|809.2|808.9|0
1631271840000|2021-09-10 11:04:00||808.8||808.8||808.8||808.7|0
1631271850000|2021-09-10 11:04:10|809|808.9|809.4|808.9|809.6|809.2|809|808.9|0
1631271860000|2021-09-10 11:04:20|809.5|809|809.4|808.9|809.5|809.1|809.3|808.6|0
1631271870000|2021-09-10 11:04:30|809.3||809.3||809.3||809.3||0
1631271880000|2021-09-10 11:04:40|809.4||809.3||809.4||809.3||0
1631271900000|2021-09-10 11:05:00||809||809||809||809|0
1631271910000|2021-09-10 11:05:10|809.4|809.1|809.4|809.1|809.4|809.1|809.4|809.1|0
1631271920000|2021-09-10 11:05:20|809.3|809|808.9|808.6|809.3|809|808.9|808.4|0
1631271930000|2021-09-10 11:05:30|808.8||808.8||808.9||808.8||0
1631271940000|2021-09-10 11:05:40|808.7||808.7||808.7||808.7||0
1631271960000|2021-09-10 11:06:00|808.6|808.4|808.2|807.5|808.6|808.4|808.2|807.5|0
1631271990000|2021-09-10 11:06:30|808.1|807.6|808.1|807.6|808.1|807.6|807.9|807.6|0
1631272030000|2021-09-10 11:07:10|808|807.7|808|807.4|808.1|807.7|808|807.4|0
1631272040000|2021-09-10 11:07:20|807.9||807.9||807.9||807.9||0
1631272050000|2021-09-10 11:07:30|807.8|807.3|807.8|807.4|807.8|807.4|807.8|807.3|0
1631272090000|2021-09-10 11:08:10|807.7|807.3|807.5|807.1|807.8|807.3|807.3|807|0
1631272110000|2021-09-10 11:08:30|807.4||807.4||807.4||807.4||0
1631272120000|2021-09-10 11:08:40|807.3|807|807.3|807|807.4|807|807.3|807|0
1631272160000|2021-09-10 11:09:20|807.2|806.9|805.5|805.1|807.2|806.9|805.4|805|0
1631272170000|2021-09-10 11:09:30|805.4|805|804.3|803.8|805.5|805.2|804.3|803.8|0
1631272180000|2021-09-10 11:09:40|804.2|803.7|803|802.7|804.2|803.8|802.7|802.6|0
1631272190000|2021-09-10 11:09:50|802.9|802.8|803|802.5|803|802.8|802.9|802.5|0
1631272200000|2021-09-10 11:10:00||802.6||802.6||802.6||802.6|0
1631272210000|2021-09-10 11:10:10|803.1|803|804.7|804|804.8|804|803.1|803|0
1631272240000|2021-09-10 11:10:40|804.8|804.3|804.8|804.4|804.9|804.4|804.8|804.3|0
1631272260000|2021-09-10 11:11:00|804.7|804.3|804.3|803.7|804.7|804.3|804.3|803.7|0
1631272270000|2021-09-10 11:11:10|804.4|803.8|804.4|804|804.4|804|804.4|803.8|0
1631272280000|2021-09-10 11:11:20|804.3||804.3||804.3||804.3||0
1631272290000|2021-09-10 11:11:30|804.2|803.8|804.2|803.7|804.2|803.9|804.2|803.7|0
1631272300000|2021-09-10 11:11:40||803.8||803.9||803.9||803.8|0
1631272340000|2021-09-10 11:12:20|804.3|804|804.5|804.2|804.5|804.2|804.3|804|0
1631272350000|2021-09-10 11:12:30|804.4|804.1|804.4|804.1|804.4|804.1|804.4|804.1|0
1631272360000|2021-09-10 11:12:40|804.3|804|804.2|803.7|804.4|804|804|803.6|0
1631272370000|2021-09-10 11:12:50|804.3||804.2||804.3||804.2||0
1631272390000|2021-09-10 11:13:10|804.3|803.8|804.5|804.2|804.5|804.2|804.3|803.8|0
1631272410000|2021-09-10 11:13:30|804.6|804.3|804.4|803.9|804.6|804.3|804.2|803.7|0
1631272430000|2021-09-10 11:13:50||804||804||804||804|0
1631272440000|2021-09-10 11:14:00|804.3|803.9|804.3|803.7|804.3|803.9|804.3|803.7|0
1631272460000|2021-09-10 11:14:20|804.2|803.4|803.8|803.1|804.2|803.4|803.8|803.1|0
1631272470000|2021-09-10 11:14:30|803.7||803.7||803.7||803.7||0
1631272510000|2021-09-10 11:15:10|803.6|803.5|803.7|803.5|803.7|803.5|803.6|803.5|0
1631272540000|2021-09-10 11:15:40|803.6|803.2|803.7|803.2|803.7|803.2|803.5|803.1|0
1631272550000|2021-09-10 11:15:50|803.6||803.6||803.6||803.6||0
1631272560000|2021-09-10 11:16:00|803.7|803.3|803.9|803.5|804|803.7|803.7|803.3|0
1631272570000|2021-09-10 11:16:10|803.8|803.4|803.7|803.2|803.9|803.6|803.7|803.2|0
1631272580000|2021-09-10 11:16:20|803.8|802.9|802.7|802.1|803.9|803.3|802.7|802|0
1631272590000|2021-09-10 11:16:30|802.8||802.7||802.8||802.6||0
1631272600000|2021-09-10 11:16:40|802.6|802|802.5|801.9|802.6|802.2|802.4|801.8|0
1631272610000|2021-09-10 11:16:50|802.6|802|802.6|802.1|802.6|802.1|802.6|802|0
1631272640000|2021-09-10 11:17:20|802.7|802.2|802.8|802.4|803.1|802.4|802.7|802.2|0
1631272650000|2021-09-10 11:17:30|802.7|802.3|802.7|802.3|802.8|802.3|802.7|802.1|0
1631272660000|2021-09-10 11:17:40|802.8|802.1|803.4|803|803.4|803|802.7|802.1|0
1631272670000|2021-09-10 11:17:50|803.3|802.9|803.3|803.1|803.3|803.1|803.3|802.9|0
1631272680000|2021-09-10 11:18:00||803.2||803.2||803.2||803.2|0
1631272690000|2021-09-10 11:18:10|803.4||803.4||803.4||803.4||0
1631272700000|2021-09-10 11:18:20|803.7|803.3|803.7|803.3|803.8|803.3|803.7|803.3|0
1631272710000|2021-09-10 11:18:30||803.4||803.4||803.4||803.4|0
1631272730000|2021-09-10 11:18:50|803.6|803.2|803.7|803.3|803.7|803.3|803.6|803.2|0
1631272740000|2021-09-10 11:19:00|803.6|803.2|803.6|803.1|803.6|803.2|803.5|803.1|0
1631272800000|2021-09-10 11:20:00|803.5|803|803.4|802.9|803.5|803|803.3|802.8|0
1631272900000|2021-09-10 11:21:40||803||803||803||803|0
1631272920000|2021-09-10 11:22:00||802.9||803||803||802.9|0
1631272940000|2021-09-10 11:22:20|803.3||803.3||803.3||803.3||0
1631272950000|2021-09-10 11:22:30|803.2|802.9|803|802.7|803.2|802.9|802.7|802.2|0
1631272960000|2021-09-10 11:22:40|803.1|802.8|803.3|802.8|803.6|803.2|803|802.7|0
1631272970000|2021-09-10 11:22:50|803|802.7|803|802.7|803|802.8|802.9|802.7|0
1631272990000|2021-09-10 11:23:10|803.2|802.8|803.8|803.3|803.8|803.3|803.2|802.8|0
1631273000000|2021-09-10 11:23:20|803.4|803.2|803.8|803.1|803.8|803.3|803.4|803.1|0
1631273010000|2021-09-10 11:23:30|803.4|803.2|803.5|803.2|803.7|803.3|803.4|803.1|0
1631273020000|2021-09-10 11:23:40|803.4||803.4||803.4||803.4||0
1631273030000|2021-09-10 11:23:50|803.5|803.4|803.6|803.2|803.8|803.4|803.4|803.2|0
1631273040000|2021-09-10 11:24:00|803.5|803.3|803.5|803.3|803.5|803.3|803.5|803.3|0
1631273060000|2021-09-10 11:24:20|803.6|803.4|803.7|803.5|803.8|803.5|803.6|803.3|0
1631273070000|2021-09-10 11:24:30|803.6|803.4|803.6|803.4|803.6|803.4|803.6|803.4|0
1631273080000|2021-09-10 11:24:40|803.7|803.5|803.8|803.5|803.8|803.5|803.6|803.5|0
1631273090000|2021-09-10 11:24:50|803.6||803.6||803.6||803.6||0
1631273100000|2021-09-10 11:25:00|803.5|803.2|803.5|803.2|803.6|803.3|803.5|803|0
1631273130000|2021-09-10 11:25:30|803.4|803|803.3|802.9|803.4|803|803.3|802.8|0
1631273140000|2021-09-10 11:25:40||803||803||803||803|0
1631273150000|2021-09-10 11:25:50|803.4|803.1|803.5|803.3|803.7|803.3|803.4|803.1|0
1631273160000|2021-09-10 11:26:00|803.4|803.2|803.4|803|803.4|803.2|803.4|803|0
1631273170000|2021-09-10 11:26:10||802.9||802.8||802.9||802.8|0
1631273190000|2021-09-10 11:26:30|803.5|802.9|803.4|803|803.5|803.4|803.4|802.9|0
1631273200000|2021-09-10 11:26:40||803.1||803.1||803.1||803.1|0
1631273220000|2021-09-10 11:27:00||803.2||803.2||803.2||803.2|0
1631273260000|2021-09-10 11:27:40|803.3|803.1|803.4|803.2|803.4|803.2|803.3|802.8|0
1631273290000|2021-09-10 11:28:10|803.3|803|803.3|803.2|803.3|803.2|803.2|802.8|0
1631273300000|2021-09-10 11:28:20|803.2|803|802.8|802.4|803.2|803|802.8|802.4|0
1631273320000|2021-09-10 11:28:40||802.5||802.5||802.5||802.5|0
1631273330000|2021-09-10 11:28:50|802.7|802.6|802.8|802.5|802.8|802.6|802.7|802.5|0
1631273360000|2021-09-10 11:29:20|802.9|802.6|803.1|802.8|803.1|802.9|802.9|802.6|0
1631273370000|2021-09-10 11:29:30|803.3|802.9|803.7|803.3|803.7|803.3|803.3|802.9|0
1631273380000|2021-09-10 11:29:40|803.8|803.4|803.9|803.4|803.9|803.4|803.8|803.4|0
1631273400000|2021-09-10 11:30:00||803.3||803.3||803.4||803.3|0
1631273410000|2021-09-10 11:30:10|803.8|803.1|802.8|802.5|803.8|803.1|802.5|802|0
1631273420000|2021-09-10 11:30:20|803|802.6|802.8|802.3|803.1|802.8|802.8|802.3|0
1631273500000|2021-09-10 11:31:40|802.7|802.2|802.3|802|802.7|802.2|802.3|802|0
1631273510000|2021-09-10 11:31:50|802.4||802.4||802.5||802.4||0
1631273520000|2021-09-10 11:32:00|802.3||802.2||802.3||802.2||0
1631273530000|2021-09-10 11:32:10|802.1|802.1|802.6|802.1|802.6|802.2|802.1|802.1|0
1631273550000|2021-09-10 11:32:30|802.7|802.2|802.8|802.4|802.8|802.4|802.7|802.2|0
1631273570000|2021-09-10 11:32:50|803.1|802.5|802.9|802.6|803.3|802.8|802.9|802.4|0
1631273600000|2021-09-10 11:33:20|802.8||802.8||802.9||802.8||0
1631273610000|2021-09-10 11:33:30|802.9|802.7|802.9|802.7|802.9|802.7|802.9|802.6|0
1631273640000|2021-09-10 11:34:00|803.1|802.8|803.4|802.9|803.5|803|802.9|802.7|0
1631273650000|2021-09-10 11:34:10||803||803||803||803|0
1631273660000|2021-09-10 11:34:20||803.1||803.2||803.2||803.1|0
1631273670000|2021-09-10 11:34:30|803.3||803.3||803.3||803.3||0
1631273680000|2021-09-10 11:34:40|803.2|802.9|803|802.5|803.3|803.2|803|802.5|0
1631273690000|2021-09-10 11:34:50|803.1|802.6|803.4|802.8|803.4|802.9|803.1|802.6|0
1631273700000|2021-09-10 11:35:00|803.3||803.2||803.3||803.2||0
1631273710000|2021-09-10 11:35:10|803.4|802.9|803.4|803.1|803.4|803.1|803.3|802.9|0
1631273730000|2021-09-10 11:35:30|803.3||803.4||803.4||803.3||0
1631273760000|2021-09-10 11:36:00||803||803.1||803.1||803|0
1631273770000|2021-09-10 11:36:10|803.3||803.3||803.3||803.3||0
1631273790000|2021-09-10 11:36:30|803.2|802.8|803.2|802.7|803.3|803|803|802.6|0
1631273810000|2021-09-10 11:36:50||802.8||802.9||802.9||802.8|0
1631273820000|2021-09-10 11:37:00|803.3|803|803.9|803.2|804|803.3|803.3|802.8|0
1631273830000|2021-09-10 11:37:10||803.4||803.6||803.7||803.4|0
1631273850000|2021-09-10 11:37:30|803.8||803.8||803.8||803.8||0
1631273860000|2021-09-10 11:37:40|803.7||803.7||803.7||803.7||0
1631273880000|2021-09-10 11:38:00|803.6|803.3|803.5|803.1|803.6|803.3|803.3|803|0
1631273890000|2021-09-10 11:38:10|803.6|803.2|803.8|803.3|803.8|803.4|803.6|803.2|0
1631273910000|2021-09-10 11:38:30|803.9|803.4|804.1|803.5|804.3|804|803.9|803.4|0
1631273920000|2021-09-10 11:38:40||803.6||803.6||803.7||803.6|0
1631273930000|2021-09-10 11:38:50||803.7||803.6||803.7||803.6|0
1631273940000|2021-09-10 11:39:00||803.7||803.7||803.7||803.6|0
1631273970000|2021-09-10 11:39:30|804||804||804.1||804||0
1631273990000|2021-09-10 11:39:50||803.8||803.7||803.8||803.7|0
1631274000000|2021-09-10 11:40:00|803.9|803.6|803.8|803.7|803.9|803.7|803.7|803.6|0
1631274010000|2021-09-10 11:40:10|803.7|803.6|803.7|803.6|803.7|803.6|803.7|803.6|0
1631274030000|2021-09-10 11:40:30|803.6|803.4|803.4|803.2|803.6|803.4|803.3|803|0
1631274040000|2021-09-10 11:40:40|803.5||803.4||803.6||803.4||0
1631274060000|2021-09-10 11:41:00|803.5|803.3|803.4|803.2|803.5|803.3|803.4|803.2|0
1631274070000|2021-09-10 11:41:10||803.3||803.2||803.3||803.2|0
1631274090000|2021-09-10 11:41:30|803.5|803.3|804.7|804.2|804.7|804.2|803.5|803.3|0
1631274100000|2021-09-10 11:41:40|804.8|804.4|804.9|804.5|804.9|804.5|804.8|804.4|0
1631274110000|2021-09-10 11:41:50|805|804.7|805.5|804.9|805.5|804.9|805|804.7|0
1631274120000|2021-09-10 11:42:00|805.4|804.7|805.4|805|805.5|805.1|805.1|804.6|0
1631274130000|2021-09-10 11:42:10|805.6|805.1|805.4|805|805.7|805.3|805.4|805|0
1631274150000|2021-09-10 11:42:30|805.5|805.1|805.4|805.1|805.5|805.1|805.4|805.1|0
1631274160000|2021-09-10 11:42:40|805.5|805.2|805.7|805.4|805.8|805.4|805.4|805.1|0
1631274170000|2021-09-10 11:42:50|805.8|805.5|805.8|805.5|805.8|805.5|805.8|805.5|0
1631274180000|2021-09-10 11:43:00|805.7||805.7||805.7||805.7||0
1631274200000|2021-09-10 11:43:20|805.8|805.6|806.4|806|806.5|806.1|805.8|805.6|0
1631274220000|2021-09-10 11:43:40|806.3|805.9|806.2|805.8|806.3|805.9|805.5|805.4|0
1631274230000|2021-09-10 11:43:50|806.1|805.6|806.1|805.6|806.1|805.6|806.1|805.6|0
1631274240000|2021-09-10 11:44:00|806||806||806.1||806||0
1631274250000|2021-09-10 11:44:10|805.9|805.5|805.9|805.5|805.9|805.5|805.9|805.5|0
1631274320000|2021-09-10 11:45:20|805.8|805.6|805.4|805.1|805.8|805.6|805.4|805.1|0
1631274330000|2021-09-10 11:45:30|805.5|805.2|805.7|805.3|805.7|805.3|805.5|805.2|0
1631274340000|2021-09-10 11:45:40|805.4|805.1|805.4|805.1|805.4|805.1|805.4|805.1|0
1631274350000|2021-09-10 11:45:50|805.3|804.8|805.4|804.8|805.4|804.8|805.2|804.8|0
1631274360000|2021-09-10 11:46:00|805.3|805|805.3|805|805.3|805|805.3|805|0
1631274380000|2021-09-10 11:46:20|805.4|805.1|805.4|805|805.4|805.2|805.3|805|0
1631274390000|2021-09-10 11:46:30|805.3|804.8|805|804.7|805.3|804.8|805|804.4|0
1631274410000|2021-09-10 11:46:50|804.9|804.5|804.8|804.2|804.9|804.5|804.8|804.1|0
1631274420000|2021-09-10 11:47:00|804.7|804.1|804.6|804.2|804.7|804.2|804.6|804|0
1631274440000|2021-09-10 11:47:20||804.1||804.1||804.1||804.1|0
1631274480000|2021-09-10 11:48:00|804.5|803.9|804|803.5|804.5|803.9|804|803.4|0
1631274500000|2021-09-10 11:48:20|803.9|803.4|803.9|803.3|803.9|803.4|803.9|803.3|0
1631274510000|2021-09-10 11:48:30|803.8|803.2|804|803.7|804|803.8|803.7|803|0
1631274520000|2021-09-10 11:48:40|803.9|803.5|803.9|803.5|803.9|803.5|803.9|803.5|0
1631274530000|2021-09-10 11:48:50||803.6||803.6||803.6||803.6|0
1631274540000|2021-09-10 11:49:00|804|803.7|804.1|803.7|804.5|804|803.9|803.6|0
1631274550000|2021-09-10 11:49:10|804.2|803.8|804.9|804.3|805|804.3|804.2|803.8|0
1631274580000|2021-09-10 11:49:40||804.4||804.4||804.4||804.4|0
1631274590000|2021-09-10 11:49:50||804.5||804.7||804.7||804.5|0
1631274600000|2021-09-10 11:50:00|804.1|804|804.2|803.6|804.9|804.2|804.1|803.4|0
1631274610000|2021-09-10 11:50:10|804.3|803.7|804.5|804.1|804.5|804.2|804.3|803.7|0
1631274630000|2021-09-10 11:50:30|804.7|804.2|804.9|804.4|805|804.5|804.7|804.2|0
1631274640000|2021-09-10 11:50:40|805|804.5|805.5|805|805.6|805|805|804.5|0
1631274650000|2021-09-10 11:50:50|805.6|805.1|805.6|805.1|805.6|805.2|805.5|805.1|0
1631274660000|2021-09-10 11:51:00|805.5|805|805.4|805|805.6|805.1|805.4|805|0
1631274680000|2021-09-10 11:51:20|805.6|805.1|805.7|805.3|805.8|805.5|805.6|805.1|0
1631274690000|2021-09-10 11:51:30||805.4||805.4||805.4||805.4|0
1631274710000|2021-09-10 11:51:50|805.8|805.5|805.6|805.4|805.8|805.5|805.6|805.4|0
1631274720000|2021-09-10 11:52:00|805.7||805.7||805.7||805.7||0
1631274750000|2021-09-10 11:52:30|805.6|805.3|805.6|805.4|805.7|805.4|805.4|805.3|0
1631274760000|2021-09-10 11:52:40|805.5|805.3|805.6|805.3|805.6|805.3|805.5|805.3|0
1631274770000|2021-09-10 11:52:50|805.5||805.6||805.6||805.5||0
1631274810000|2021-09-10 11:53:30|805.5|805.1|805|804.4|805.5|805.1|805|804.4|0
1631274820000|2021-09-10 11:53:40|804.9|804.5|804.9|804.6|805|804.6|804.8|804.3|0
1631274840000|2021-09-10 11:54:00|805|804.7|805.4|804.8|805.4|805|805|804.5|0
1631274860000|2021-09-10 11:54:20|805.2||805.2||805.2||805.2||0
1631274870000|2021-09-10 11:54:30|805.4|804.9|805.8|805.4|805.8|805.4|805.4|804.9|0
1631274880000|2021-09-10 11:54:40|805.7|805.3|805.9|805.4|806.2|806|805.6|805.1|0
1631274890000|2021-09-10 11:54:50|806|805.5|806.4|806|806.7|806.2|806|805.5|0
1631274900000|2021-09-10 11:55:00|806.2||806.2||806.2||806.2||0
1631274910000|2021-09-10 11:55:10|806.4|806.1|805.8|805.1|806.6|806.1|805.8|805|0
1631274930000|2021-09-10 11:55:30|805.9|805.2|806|805.6|806|805.6|805.9|805.2|0
1631274950000|2021-09-10 11:55:50|806.4|805.7|806.5|806.1|806.7|806.3|806.3|805.7|0
1631274960000|2021-09-10 11:56:00||806.2||806||806.2||806|0
1631274970000|2021-09-10 11:56:10||806.1||806.1||806.1||806.1|0
1631274980000|2021-09-10 11:56:20|806.3|806|806.2|805.7|806.3|806|805.9|805.4|0
1631275010000|2021-09-10 11:56:50|806.3|805.8|806.3|806|806.3|806|806.3|805.8|0
1631275020000|2021-09-10 11:57:00|806.2|805.9|806|805.7|806.3|805.9|806|805.7|0
1631275030000|2021-09-10 11:57:10|806.1|805.8|806.3|805.8|806.3|805.8|806.1|805.8|0
1631275040000|2021-09-10 11:57:20|806.2||806.3||806.3||806.2||0
1631275050000|2021-09-10 11:57:30|806.2||806.2||806.2||806.2||0
1631275070000|2021-09-10 11:57:50|806.1|805.6|806.1|805.8|806.2|805.8|806.1|805.6|0
1631275080000|2021-09-10 11:58:00|806||806||806.1||806||0
1631275140000|2021-09-10 11:59:00|805.9|805.6|805.5|805.1|806|805.8|805.5|805.1|0
1631275150000|2021-09-10 11:59:10||805.2||805.2||805.2||805.2|0
1631275160000|2021-09-10 11:59:20||805.3||805.2||805.3||805.2|0
1631275170000|2021-09-10 11:59:30||805.1||805||805.1||805|0
1631275180000|2021-09-10 11:59:40||805.2||805.1||805.2||805.1|0
1631275200000|2021-09-10 12:00:00||805.2||805.2||805.3||805.2|0
1631275230000|2021-09-10 12:00:30||805.1||805.2||805.2||805.1|0
1631275240000|2021-09-10 12:00:40|805.4||805.4||805.5||805.4||0
1631275260000|2021-09-10 12:01:00|805.5|805.3|805.6|805.3|805.6|805.4|805.5|805.3|0
1631275270000|2021-09-10 12:01:10|805.5|805.2|805.5|805.2|805.5|805.2|805.5|805.2|0
1631275280000|2021-09-10 12:01:20||805.3||805.3||805.3||805.3|0
1631275290000|2021-09-10 12:01:30||805.2||805.2||805.2||805.2|0
1631275330000|2021-09-10 12:02:10|805.4|805.1|805.4|805.1|805.4|805.2|805.3|805|0
1631275340000|2021-09-10 12:02:20|805.5|805.2|805.5|805.3|805.5|805.4|805.5|805.2|0
1631275370000|2021-09-10 12:02:50|805.6|805.2|805.6|805.4|805.9|805.5|805.6|805.1|0
1631275380000|2021-09-10 12:03:00||805.5||805.4||805.5||805.4|0
1631275390000|2021-09-10 12:03:10|805.7|805.5|805.8|805.5|805.8|805.6|805.7|805.5|0
1631275400000|2021-09-10 12:03:20||805.4||805.6||805.6||805.4|0
1631275430000|2021-09-10 12:03:50|805.9|805.7|806.3|805.9|806.3|805.9|805.8|805.6|0
1631275460000|2021-09-10 12:04:20|806.5|806|806.2|805.9|806.5|806.2|806.2|805.9|0
1631275480000|2021-09-10 12:04:40|806.1|805.8|806.1|805.9|806.1|805.9|805.9|805.6|0
1631275490000|2021-09-10 12:04:50|806.3|805.7|806.3|805.9|806.4|806|806.2|805.7|0
1631275500000|2021-09-10 12:05:00|806.2||806.2||806.2||806.2||0
1631275550000|2021-09-10 12:05:50|806.1|805.7|806|805.9|806.1|805.9|806|805.7|0
1631275570000|2021-09-10 12:06:10|805.9|805.7|805.8|805.4|805.9|805.7|805.6|805.2|0
1631275580000|2021-09-10 12:06:20||805.5||805.5||805.5||805.5|0
1631275590000|2021-09-10 12:06:30|805.7|805.4|805.7|805.4|805.7|805.4|805.7|805.3|0
1631275600000|2021-09-10 12:06:40|805.6||805.6||805.6||805.6||0
1631275610000|2021-09-10 12:06:50|805.7|805.3|805.9|805.7|806.2|805.8|805.7|805.3|0
1631275650000|2021-09-10 12:07:30|806.1|805.8|806.2|805.8|806.4|806|806|805.7|0
1631275670000|2021-09-10 12:07:50||805.9||805.9||805.9||805.9|0
1631275730000|2021-09-10 12:08:50||806||805.9||806||805.9|0
1631275750000|2021-09-10 12:09:10|806.1||806.1||806.2||806.1||0
1631275760000|2021-09-10 12:09:20|806|805.7|806|805.7|806.1|805.9|805.9|805.7|0
1631275780000|2021-09-10 12:09:40|805.9|805.8|805.9|805.7|806|805.8|805.9|805.7|0
1631275790000|2021-09-10 12:09:50|806|805.8|805.6|805.1|806.5|806.1|805.4|805|0
1631275800000|2021-09-10 12:10:00|805.4|805.2|805.8|805.6|806.2|805.8|805.4|805.2|0
1631275830000|2021-09-10 12:10:30|805.7|805.5|805.6|805.3|805.7|805.5|805.6|805.1|0
1631275840000|2021-09-10 12:10:40||805.1||805.1||805.1||805.1|0
1631275860000|2021-09-10 12:11:00|805.5||805.5||805.5||805.5||0
1631275870000|2021-09-10 12:11:10|805.4|805|805.3|805|805.4|805|805.3|805|0
1631275890000|2021-09-10 12:11:30||805.1||805||805.1||805|0
1631275900000|2021-09-10 12:11:40||805.1||805.1||805.1||805.1|0
1631275940000|2021-09-10 12:12:20|805.4|805.2|805.6|805.4|805.7|805.4|805.4|805.2|0
1631275960000|2021-09-10 12:12:40|805.5|805.2|805.5|805.4|805.6|805.4|805.4|805|0
1631275980000|2021-09-10 12:13:00||805.2||805.4||805.4||805.1|0
1631276020000|2021-09-10 12:13:40|805.8|805.5|805.5|805.4|805.9|805.6|805.5|805.4|0
1631276050000|2021-09-10 12:14:10|805.4|805.2|805.4|805|805.4|805.2|805.4|805|0
1631276070000|2021-09-10 12:14:30|805.5|805.1|805.5|805.3|805.6|805.4|805.5|805.1|0
1631276080000|2021-09-10 12:14:40|805.6|805.4|806|805.6|806|805.7|805.6|805.4|0
1631276100000|2021-09-10 12:15:00||805.7||805.7||805.7||805.7|0
1631276120000|2021-09-10 12:15:20||805.6||805.7||805.7||805.6|0
1631276130000|2021-09-10 12:15:30||805.6||805.6||805.7||805.6|0
1631276140000|2021-09-10 12:15:40||805.7||805.7||805.7||805.7|0
1631276160000|2021-09-10 12:16:00|805.9|805.6|805.8|805.7|805.9|805.7|805.7|805.6|0
1631276180000|2021-09-10 12:16:20|805.7|805.6|805.7|805.6|805.7|805.6|805.7|805.6|0
1631276190000|2021-09-10 12:16:30|805.6|805.4|805.5|805.1|805.7|805.4|805.4|805|0
1631276250000|2021-09-10 12:17:30|805.4|805|805.5|805.1|805.5|805.1|805.4|805|0
1631276260000|2021-09-10 12:17:40|805.4|805|805.4|805|805.4|805|805.4|805|0
1631276270000|2021-09-10 12:17:50|805.5|805.1|805.5|805.1|805.5|805.1|805.5|805.1|0
1631276280000|2021-09-10 12:18:00|805.6|805.2|805.9|805.5|806|805.6|805.6|805.2|0
1631276290000|2021-09-10 12:18:10||805.4||805.5||805.5||805.4|0
1631276300000|2021-09-10 12:18:20||805.4||805.4||805.4||805.4|0
1631276310000|2021-09-10 12:18:30||805.5||805.6||805.6||805.5|0
1631276340000|2021-09-10 12:19:00|805.8|805.5|805.7|805.6|805.9|805.6|805.6|805.2|0
1631276360000|2021-09-10 12:19:20|805.6|805.4|805.8|805.5|805.8|805.5|805.6|805.1|0
1631276380000|2021-09-10 12:19:40|806|805.6|806.1|805.6|806.2|805.8|806|805.6|0
1631276470000|2021-09-10 12:21:10|806||806||806||806||0
1631276480000|2021-09-10 12:21:20||805.5||805.6||805.6||805.4|0
1631276490000|2021-09-10 12:21:30||805.7||805.7||805.7||805.7|0
1631276520000|2021-09-10 12:22:00|805.9|805.5|805.8|805.3|805.9|805.7|805.6|805.2|0
1631276530000|2021-09-10 12:22:10|805.7|805.2|805.6|805.2|805.7|805.2|805.6|805.2|0
1631276540000|2021-09-10 12:22:20|805.5|805.1|805.2|804.6|805.5|805.2|805.1|804.6|0
1631276550000|2021-09-10 12:22:30|805.1|804.5|804.8|804.5|805.1|804.5|804.8|804.4|0
1631276560000|2021-09-10 12:22:40|804.7||804.7||804.7||804.7||0
1631276590000|2021-09-10 12:23:10|804.6|804.3|804.8|804.6|804.9|804.7|804.4|803.8|0
1631276610000|2021-09-10 12:23:30|804.7|804.4|804.7|804.6|804.8|804.6|804.7|804.3|0
1631276640000|2021-09-10 12:24:00|804.6|804.4|804.4|804.1|804.6|804.4|804.3|804|0
1631276650000|2021-09-10 12:24:10|804.5|804|804.3|803.9|804.5|804.1|804.3|803.9|0
1631276660000|2021-09-10 12:24:20|804.2|803.8|804.2|803.8|804.3|803.8|804.2|803.7|0
1631276670000|2021-09-10 12:24:30|804.1|803.7|804.1|803.7|804.1|803.7|804.1|803.7|0
1631276680000|2021-09-10 12:24:40||803.8||803.8||803.8||803.8|0
1631276710000|2021-09-10 12:25:10|804|803.7|803.9|803.5|804.1|803.7|803.9|803.4|0
1631276720000|2021-09-10 12:25:20|803.8|803.4|803.8|803.4|803.8|803.4|803.8|803.4|0
1631276730000|2021-09-10 12:25:30|803.2|803.3|803.8|803.4|803.8|803.4|803.2|803.1|0
1631276760000|2021-09-10 12:26:00|803.7||803.7||803.8||803.7||0
1631276800000|2021-09-10 12:26:40|803.8|803.5|804|803.8|804.3|804.1|803.8|803.5|0
1631276810000|2021-09-10 12:26:50|804.1|803.9|804.3|803.9|804.3|803.9|804.1|803.8|0
1631276820000|2021-09-10 12:27:00|804.1|803.8|804.2|803.9|804.2|803.9|804.1|803.8|0
1631276830000|2021-09-10 12:27:10|804.3||804.3||804.3||804.3||0
1631276850000|2021-09-10 12:27:30|804.1||804.1||804.1||804.1||0
1631276860000|2021-09-10 12:27:40|804|803.8|804|803.9|804.1|803.9|804|803.8|0
1631276870000|2021-09-10 12:27:50||803.8||803.8||803.8||803.8|0
1631276890000|2021-09-10 12:28:10|803.9|803.7|803.9|803.4|803.9|803.7|803.8|803.4|0
1631276900000|2021-09-10 12:28:20|803.8||803.7||803.8||803.7||0
1631276960000|2021-09-10 12:29:20||803.5||803.5||803.5||803.5|0
1631277010000|2021-09-10 12:30:10|803.8|803.4|803.7|803.4|803.8|803.7|803.7|803.4|0
1631277040000|2021-09-10 12:30:40|803.8|803.5|804|803.6|804.1|803.9|803.8|803.4|0
1631277120000|2021-09-10 12:32:00|803.9|803.7|803.9|803.6|804|803.7|803.9|803.6|0
1631277180000|2021-09-10 12:33:00|803.8||803.8||803.8||803.8||0
1631277220000|2021-09-10 12:33:40|803.9|803.7|803.8|803.6|803.9|803.7|803.8|803.6|0
1631277280000|2021-09-10 12:34:40|803.7|803.5|803.7|803.6|803.7|803.6|803.6|803.5|0
1631277300000|2021-09-10 12:35:00|803.6|803.5|803.4|803|803.7|803.6|803.4|803|0
1631277360000|2021-09-10 12:36:00|803.3||803.3||803.3||803.3||0
1631277390000|2021-09-10 12:36:30|803.4|803.1|803.7|803.4|803.9|803.5|803.4|803.1|0
1631277400000|2021-09-10 12:36:40||803.3||803.3||803.3||803.3|0
1631277420000|2021-09-10 12:37:00|803.6|803.2|803.6|803.2|803.6|803.2|803.6|803.1|0
1631277430000|2021-09-10 12:37:10|803.5|803.1|803.5|803.4|803.6|803.4|803.5|803.1|0
1631277470000|2021-09-10 12:37:50|803.7|803.5|803.8|803.6|804.2|803.6|803.7|803.5|0
1631277480000|2021-09-10 12:38:00|803.9|803.7|803.9|803.7|804.2|803.8|803.8|803.4|0
1631277500000|2021-09-10 12:38:20|804.1|803.9|804.3|803.9|804.3|804.1|804.1|803.9|0
1631277520000|2021-09-10 12:38:40|804|803.7|804.2|803.8|804.3|803.8|803.8|803.7|0
1631277530000|2021-09-10 12:38:50|804.3|803.9|804.2|803.8|804.3|803.9|804.2|803.7|0
1631277540000|2021-09-10 12:39:00|804.1|803.7|804.2|803.8|804.2|803.8|804|803.7|0
1631277580000|2021-09-10 12:39:40||803.9||803.9||803.9||803.9|0
1631277590000|2021-09-10 12:39:50|804.3|804|804.5|804.3|804.6|804.3|804.3|804|0
1631277610000|2021-09-10 12:40:10|804.4||804.4||804.5||804.4||0
1631277620000|2021-09-10 12:40:20|804.3|804.1|804.4|804.2|804.4|804.2|804.2|803.8|0
1631277700000|2021-09-10 12:41:40|804.3|804|804.4|804.1|804.4|804.2|804|803.7|0
1631277710000|2021-09-10 12:41:50|804.5|804.2|804.7|804.2|804.7|804.5|804.5|804.2|0
1631277730000|2021-09-10 12:42:10||804.3||804.3||804.3||804.3|0
1631277740000|2021-09-10 12:42:20|804.6||804.6||804.6||804.6||0
1631277760000|2021-09-10 12:42:40||804.4||804.3||804.4||804.3|0
1631277780000|2021-09-10 12:43:00|804.7|804.4|804.8|804.7|805|804.8|804.7|804.4|0
1631277790000|2021-09-10 12:43:10|804.7|804.5|804.7|804.1|804.7|804.5|804.7|804.1|0
1631277800000|2021-09-10 12:43:20|804.6||804.5||804.6||804.5||0
1631277830000|2021-09-10 12:43:50|804.4|804.4|804.4|804.1|804.4|804.4|804.4|804.1|0
1631277840000|2021-09-10 12:44:00|804.5|804.2|804.5|804.2|804.6|804.3|804.5|804.1|0
1631277850000|2021-09-10 12:44:10|804.4|804.1|804.4|804.1|804.5|804.1|804.3|804.1|0
1631277860000|2021-09-10 12:44:20||804.2||804.2||804.2||804.2|0
1631277870000|2021-09-10 12:44:30|804.5|804.3|804.5|804.3|804.6|804.3|804.5|804.3|0
1631277880000|2021-09-10 12:44:40||804.2||804.2||804.2||804.2|0
1631277890000|2021-09-10 12:44:50||804.3||804.3||804.3||804.3|0
1631277900000|2021-09-10 12:45:00||804.2||804.2||804.2||804.2|0
1631277930000|2021-09-10 12:45:30||804.3||804.2||804.3||804.2|0
1631277940000|2021-09-10 12:45:40||804.3||804.3||804.3||804.3|0
1631277950000|2021-09-10 12:45:50|804.4|804.2|804.3|804.1|804.5|804.3|804.3|804.1|0
1631277990000|2021-09-10 12:46:30|804.2|804|804.1|803.9|804.3|804|803.9|803.5|0
1631278000000|2021-09-10 12:46:40|804.2|804|804.1|803.9|804.2|804|804.1|803.9|0
1631278030000|2021-09-10 12:47:10|804|803.7|803.8|803.5|804.1|803.7|803.7|803.2|0
1631278050000|2021-09-10 12:47:30||803.4||803.5||803.5||803.4|0
1631278060000|2021-09-10 12:47:40|803.9|803.4|803.8|803.5|803.9|803.6|803.8|803.4|0
1631278070000|2021-09-10 12:47:50|803.9|803.6|803.9|803.5|803.9|803.7|803.9|803.5|0
1631278080000|2021-09-10 12:48:00|803.8|803.6|804.1|803.6|804.3|804.2|803.8|803.5|0
1631278090000|2021-09-10 12:48:10||803.7||803.7||803.7||803.7|0
1631278120000|2021-09-10 12:48:40|804|803.6|804|803.7|804|803.7|804|803.6|0
1631278130000|2021-09-10 12:48:50|804.2|803.8|804|803.7|804.2|803.8|804|803.7|0
1631278140000|2021-09-10 12:49:00|805.1|805|804.1|803.8|805.1|805|803.9|803.7|0
1631278150000|2021-09-10 12:49:10||803.7||803.8||803.8||803.7|0
1631278200000|2021-09-10 12:50:00|804||804||804||804||0
1631278210000|2021-09-10 12:50:10|803.9|803.9|804|803.8|804|803.9|803.9|803.6|0
1631278270000|2021-09-10 12:51:10|804.1|803.9|804|803.8|804.4|804|804|803.8|0
1631278290000|2021-09-10 12:51:30|804.1|803.9|804.1|803.9|804.2|803.9|804.1|803.9|0
1631278300000|2021-09-10 12:51:40|804.3|804|804.8|804.5|804.8|804.5|804.3|804|0
1631278310000|2021-09-10 12:51:50|804.7||804.8||804.8||804.7||0
1631278330000|2021-09-10 12:52:10|805|804.6|805.3|804.8|805.4|804.8|805|804.6|0
1631278380000|2021-09-10 12:53:00|805.4|804.9|805.5|805.1|805.7|805.3|805.3|804.9|0
1631278390000|2021-09-10 12:53:10|805.4|805|805.4|805.1|805.4|805.3|805.3|804.9|0
1631278400000|2021-09-10 12:53:20|805.5|805.2|805.4|805.2|805.5|805.3|805.4|805.2|0
1631278410000|2021-09-10 12:53:30||805.1||805.1||805.1||805.1|0
1631278420000|2021-09-10 12:53:40|805.5|805|805.8|805.3|805.9|805.4|805.5|805|0
1631278440000|2021-09-10 12:54:00|805.7|805.2|805.4|804.9|805.7|805.3|805.3|804.9|0
1631278450000|2021-09-10 12:54:10|805.3|804.8|805.2|804.9|805.3|804.9|805|804.8|0
1631278480000|2021-09-10 12:54:40|805.3|805|805.5|805.3|805.8|805.4|805.3|805|0
1631278490000|2021-09-10 12:54:50|805.8|805.2|806|805.4|806.1|805.5|805.5|805.2|0
1631278500000|2021-09-10 12:55:00||805.5||805.5||805.5||805.5|0
1631278520000|2021-09-10 12:55:20|805.7||805.7||805.7||805.7||0
1631278540000|2021-09-10 12:55:40|806|805.6|806|805.7|806|805.7|806|805.6|0
1631278550000|2021-09-10 12:55:50|806.1|805.8|806|805.8|806.4|805.9|806|805.7|0
1631278560000|2021-09-10 12:56:00|806.1|805.7|806.7|806.4|807|806.5|806.1|805.7|0
1631278570000|2021-09-10 12:56:10|806.9|806.5|807|806.8|807.5|806.9|806.9|806.5|0
1631278580000|2021-09-10 12:56:20|807.4||807.4||807.4||807.4||0
1631278600000|2021-09-10 12:56:40|807.6|806.9|808.3|807.7|808.4|807.7|807.4|806.9|0
1631278620000|2021-09-10 12:57:00|808.8|807.8|807.9|807.8|808.9|808.7|807.9|807.7|0
1631278630000|2021-09-10 12:57:10|807.8|807.6|806.8|806.3|807.8|807.6|806.8|806.2|0
1631278640000|2021-09-10 12:57:20||806.2||806.2||806.2||806.2|0
1631278650000|2021-09-10 12:57:30||806.3||806.3||806.3||806.3|0
1631278660000|2021-09-10 12:57:40|807|806.4|806.9|806.4|807.2|806.9|806.9|806.4|0
1631278670000|2021-09-10 12:57:50||806.5||806.5||806.5||806.5|0
1631278680000|2021-09-10 12:58:00|806.8||806.8||806.8||806.8||0
1631278700000|2021-09-10 12:58:20|806.7|806.6|806.5|805.9|806.7|806.6|806.5|805.8|0
1631278710000|2021-09-10 12:58:30|806.4|805.8|806.2|805.7|806.4|805.8|806.2|805.6|0
1631278720000|2021-09-10 12:58:40||805.6||805.7||805.7||805.6|0
1631278740000|2021-09-10 12:59:00||805.6||805.6||805.6||805.5|0
1631278770000|2021-09-10 12:59:30|806.3|805.7|807.1|806.6|807.3|806.9|806.3|805.7|0
1631278780000|2021-09-10 12:59:40|807|806.7|807|806.7|807|806.7|807|806.7|0
1631278790000|2021-09-10 12:59:50|807.3|806.8|807.4|807|807.5|807|807.3|806.8|0
1631278800000|2021-09-10 13:00:00|807.3|806.9|807.3|806.6|807.3|806.9|807.3|806.5|0
1631278810000|2021-09-10 13:00:10|807.2||807||807.2||807||0
1631278830000|2021-09-10 13:00:30|806.9|806.5|806.3|805.9|806.9|806.5|806.3|805.8|0
1631278840000|2021-09-10 13:00:40|806.4|806|806.3|806|806.4|806|806.3|806|0
1631278850000|2021-09-10 13:00:50|806.4|806.1|806.2|805.9|806.5|806.2|806.2|805.9|0
1631278860000|2021-09-10 13:01:00|806.3|805.7|806.3|806|806.3|806.2|806.3|805.7|0
1631278870000|2021-09-10 13:01:10|806.4|806.1|806.7|806.2|806.7|806.4|806.4|806.1|0
1631278890000|2021-09-10 13:01:30|806.6|806.3|806.6|806.3|806.6|806.3|806.5|806.3|0
1631278900000|2021-09-10 13:01:40||806.2||806.3||806.3||806.2|0
1631278920000|2021-09-10 13:02:00||806.4||806.3||806.4||806.3|0
1631278950000|2021-09-10 13:02:30|806.5|806.2|806.3|806.2|806.5|806.3|806.1|805.8|0
1631278980000|2021-09-10 13:03:00|806.2|806|805.9|805.5|806.2|806|805.9|805.5|0
1631279000000|2021-09-10 13:03:20|805.8|805.3|806.3|805.8|806.4|805.8|805.6|805.1|0
1631279010000|2021-09-10 13:03:30|806.2|805.5|806.1|805.5|806.2|805.6|806.1|805.5|0
1631279030000|2021-09-10 13:03:50||805.6||805.6||805.6||805.6|0
1631279040000|2021-09-10 13:04:00|806.2|805.7|806.4|806.1|806.4|806.2|806.2|805.7|0
1631279050000|2021-09-10 13:04:10|806.3|806|806.3|806|806.3|806|806.3|805.7|0
1631279090000|2021-09-10 13:04:50|806.6|806.1|806.7|806.4|806.8|806.4|806.6|806.1|0
1631279100000|2021-09-10 13:05:00|806.6|806.2|806.5|806.1|806.6|806.2|806.4|806|0
1631279110000|2021-09-10 13:05:10|806.4|806|806.4|805.8|806.5|806|806.4|805.8|0
1631279120000|2021-09-10 13:05:20||806||806||806.1||806|0
1631279160000|2021-09-10 13:06:00|806.5|806.1|806.7|806.3|806.7|806.5|806.5|806.1|0
1631279170000|2021-09-10 13:06:10|806.6|806.2|806.5|806.1|806.6|806.3|806.3|806|0
1631279180000|2021-09-10 13:06:20|806.4|805.9|806.5|806.1|806.7|806.3|806.2|805.8|0
1631279200000|2021-09-10 13:06:40|806.4|806.2|806.7|806.4|807.1|806.6|806.4|806.2|0
1631279210000|2021-09-10 13:06:50|806.6|806.5|806.6|806.5|806.7|806.5|806.6|806.5|0
1631279220000|2021-09-10 13:07:00|806.5|806.3|806.5|806.3|806.5|806.3|806.5|806.3|0
1631279230000|2021-09-10 13:07:10|806.4|806.2|806.5|806.3|806.5|806.3|806.3|805.8|0
1631279250000|2021-09-10 13:07:30|806.6|806.5|807|806.6|807.1|806.7|806.6|806.5|0
1631279260000|2021-09-10 13:07:40|806.9|806.5|806.9|806.6|807|806.6|806.9|806.5|0
1631279270000|2021-09-10 13:07:50|806.8|806.7|807|806.6|807.2|807|806.8|806.6|0
1631279280000|2021-09-10 13:08:00|806.9|806.7|806.9|806.7|806.9|806.9|806.9|806.6|0
1631279290000|2021-09-10 13:08:10|806.8||806.8||806.9||806.8||0
1631279300000|2021-09-10 13:08:20|806.7|806.6|806.6|806.3|806.7|806.6|806.6|806.2|0
1631279340000|2021-09-10 13:09:00|806.5||806.6||806.6||806.5||0
1631279370000|2021-09-10 13:09:30|806.5|806.2|806.2|805.7|806.5|806.2|806.2|805.6|0
1631279380000|2021-09-10 13:09:40|806.1|805.6|805.9|805.4|806.1|805.6|805.9|805.4|0
1631279390000|2021-09-10 13:09:50|806||805.9||806||805.9||0
1631279400000|2021-09-10 13:10:00|806|805.5|806.2|805.9|806.3|806.2|806|805.5|0
1631279430000|2021-09-10 13:10:30|806.1|806|806.2|806|806.2|806|806.1|805.6|0
1631279440000|2021-09-10 13:10:40||805.8||805.9||805.9||805.7|0
1631279460000|2021-09-10 13:11:00|806.4|806|806.2|805.9|806.5|806.2|806.2|805.9|0
1631279480000|2021-09-10 13:11:20|806.1|805.7|806.1|805.7|806.1|805.7|806.1|805.7|0
1631279490000|2021-09-10 13:11:30||805.9||805.7||805.9||805.7|0
1631279500000|2021-09-10 13:11:40|806.2|806.1|806.2|806.1|806.2|806.1|806.2|806.1|0
1631279510000|2021-09-10 13:11:50|806.1|805.9|806.1|805.6|806.2|805.9|805.9|805.5|0
1631279520000|2021-09-10 13:12:00|806|805.5|805.9|805.4|806|805.5|805.9|805.4|0
1631279530000|2021-09-10 13:12:10|805.8|805.3|805.7|805.2|805.8|805.3|805.7|805.2|0
1631279540000|2021-09-10 13:12:20||805.1||805.1||805.1||805|0
1631279550000|2021-09-10 13:12:30|805.6|805|805.6|805.1|805.6|805.1|805.5|805|0
1631279560000|2021-09-10 13:12:40||805.3||805.3||805.3||805.3|0
1631279580000|2021-09-10 13:13:00|805.5|805.1|805.4|805|805.5|805.1|805.2|805|0
1631279590000|2021-09-10 13:13:10|805.5|805.1|805.4|805.1|805.6|805.4|805.4|805.1|0
1631279600000|2021-09-10 13:13:20|805.3|805|805.4|805|805.4|805.1|805.3|805|0
1631279610000|2021-09-10 13:13:30||805.1||805.1||805.1||805.1|0
1631279620000|2021-09-10 13:13:40|805.3||805.3||805.4||805.3||0
1631279630000|2021-09-10 13:13:50|805.4|805.2|805.6|805.4|805.6|805.4|805.4|805.2|0
1631279640000|2021-09-10 13:14:00|805.5|805.2|806.1|805.6|806.1|805.6|805.5|805.2|0
1631279650000|2021-09-10 13:14:10||805.7||805.7||805.7||805.7|0
1631279660000|2021-09-10 13:14:20||805.6||805.6||805.6||805.6|0
1631279670000|2021-09-10 13:14:30|806|805.7|805.9|805.7|806.3|805.7|805.9|805.5|0
1631279680000|2021-09-10 13:14:40|806|805.6|805.8|805.4|806|805.7|805.8|805.4|0
1631279690000|2021-09-10 13:14:50|805.9|805.5|805.9|805.5|805.9|805.5|805.9|805.5|0
1631279700000|2021-09-10 13:15:00|805.8|805.4|805.6|805.1|805.8|805.4|805.6|805|0
1631279730000|2021-09-10 13:15:30|805.5||805.4||805.5||805.4||0
1631279740000|2021-09-10 13:15:40|805.3|805|805.5|805.1|805.5|805.2|805.1|804.6|0
1631279750000|2021-09-10 13:15:50|805.6|805.2|805.8|805.6|806.1|805.7|805.6|805.2|0
1631279760000|2021-09-10 13:16:00||805.5||805.5||805.5||805.4|0
1631279770000|2021-09-10 13:16:10|805.7|805.4|805.8|805.5|805.8|805.5|805.5|805.2|0
1631279780000|2021-09-10 13:16:20||805.4||805.5||805.5||805.4|0
1631279790000|2021-09-10 13:16:30||805.4||805.4||805.4||805.4|0
1631279800000|2021-09-10 13:16:40|805.5|805.5|805.5|805.4|805.8|805.5|805.5|805.3|0
1631279810000|2021-09-10 13:16:50||805.2||805.2||805.2||805.2|0
1631279820000|2021-09-10 13:17:00|805.4|805.1|805.4|805|805.4|805.1|805.4|805|0
1631279830000|2021-09-10 13:17:10||804.9||804.9||804.9||804.8|0
1631279840000|2021-09-10 13:17:20||804.8||804.9||804.9||804.8|0
1631279850000|2021-09-10 13:17:30||804.8||804.8||804.8||804.8|0
1631279870000|2021-09-10 13:17:50||804.9||804.9||804.9||804.9|0
1631279910000|2021-09-10 13:18:30|805.3|804.8|805.1|804.8|805.3|804.8|805.1|804.8|0
1631279920000|2021-09-10 13:18:40|805.2|804.9|805.4|805|805.4|805.3|805.1|804.9|0
1631279960000|2021-09-10 13:19:20|805.6|805.1|805.6|805.4|805.7|805.5|805.6|805.1|0
1631279970000|2021-09-10 13:19:30||805.3||805.2||805.3||805.2|0
1631280000000|2021-09-10 13:20:00|805.5|805.1|805.5|805.2|805.6|805.4|805.4|805.1|0
1631280010000|2021-09-10 13:20:10|805.4|805.1|805.5|805.1|805.5|805.1|805.4|805|0
1631280020000|2021-09-10 13:20:20|805.6|805.2|806|805.5|806|805.5|805.6|805.2|0
1631280030000|2021-09-10 13:20:30|805.8|805.4|805.8|805.5|805.8|805.5|805.8|805.4|0
1631280060000|2021-09-10 13:21:00|805.7||805.7||805.8||805.7||0
1631280070000|2021-09-10 13:21:10|805.6|805.3|805.6|805.5|805.6|805.5|805.6|805.3|0
1631280080000|2021-09-10 13:21:20|805.5|805.3|805.5|805|805.5|805.3|805.3|805|0
1631280090000|2021-09-10 13:21:30|805.4|804.9|805.2|804.9|805.4|804.9|805.2|804.8|0
1631280100000|2021-09-10 13:21:40|805.3|805|805.3|805.1|805.5|805.2|805.2|805|0
1631280110000|2021-09-10 13:21:50|805.2|805|805.2|804.8|805.2|805|805.2|804.8|0
1631280130000|2021-09-10 13:22:10|805.3|804.9|805.5|805.1|805.5|805.3|805.3|804.9|0
1631280140000|2021-09-10 13:22:20|805.7|805.2|806|805.4|806|805.4|805.7|805.2|0
1631280150000|2021-09-10 13:22:30|805.7|805.5|806|805.5|806|805.6|805.7|805.5|0
1631280160000|2021-09-10 13:22:40|806.1|805.6|806|805.6|806.1|805.6|806|805.6|0
1631280180000|2021-09-10 13:23:00||805.7||805.7||805.7||805.7|0
1631280190000|2021-09-10 13:23:10|806.1|805.8|807|806.4|807|806.4|806.1|805.8|0
1631280200000|2021-09-10 13:23:20||806.5||806.6||806.6||806.5|0
1631280210000|2021-09-10 13:23:30|806.9|806.5|806.9|806.5|806.9|806.5|806.9|806.5|0
1631280220000|2021-09-10 13:23:40||806.6||806.6||806.6||806.6|0
1631280230000|2021-09-10 13:23:50|807|806.7|807.4|806.9|807.5|807|807|806.7|0
1631280240000|2021-09-10 13:24:00|807.3|806.8|807|806.9|807.3|806.9|806.9|806.5|0
1631280250000|2021-09-10 13:24:10|806.9|806.7|806.8|806.6|806.9|806.7|806.8|806.5|0
1631280260000|2021-09-10 13:24:20||806.5||806.5||806.5||806.5|0
1631280270000|2021-09-10 13:24:30||806.4||806.4||806.4||806.4|0
1631280280000|2021-09-10 13:24:40|806.9|806.5|806.9|806.4|807.1|806.9|806.9|806.4|0
1631280300000|2021-09-10 13:25:00|807|806.6|807.2|806.7|807.6|807|807|806.6|0
1631280310000|2021-09-10 13:25:10||806.8||806.7||806.8||806.7|0
1631280320000|2021-09-10 13:25:20|807.1|806.6|806.9|806.6|807.1|806.6|806.9|806.6|0
1631280330000|2021-09-10 13:25:30|806.8|806.5|806.5|806.1|806.8|806.5|806.5|806.1|0
1631280340000|2021-09-10 13:25:40|806.4|806|806.3|805.8|806.4|806|806.3|805.8|0
1631280350000|2021-09-10 13:25:50|806.2|805.7|806.1|805.7|806.2|805.7|806.1|805.4|0
1631280360000|2021-09-10 13:26:00||805.6||805.5||805.6||805.5|0
1631280370000|2021-09-10 13:26:10|806.3|805.6|806.2|805.9|806.5|806.1|806.2|805.6|0
1631280380000|2021-09-10 13:26:20||805.8||805.7||805.8||805.7|0
1631280390000|2021-09-10 13:26:30|806.1||806.1||806.2||806.1||0
1631280420000|2021-09-10 13:27:00|806.2|805.8|806.2|806|806.2|806|806.2|805.8|0
1631280450000|2021-09-10 13:27:30|806.4|806.1|806.2|805.9|806.5|806.2|806.2|805.9|0
1631280460000|2021-09-10 13:27:40||806||806||806||806|0
1631280490000|2021-09-10 13:28:10|806.3|806.1|806.2|805.9|806.4|806.2|806|805.7|0
1631280500000|2021-09-10 13:28:20|806.3|806|806.2|805.9|806.3|806|806.2|805.7|0
1631280510000|2021-09-10 13:28:30|806.3|806|806.4|806.1|806.4|806.1|806.3|806|0
1631280520000|2021-09-10 13:28:40||806||806||806||806|0
1631280530000|2021-09-10 13:28:50|806.3|805.9|805.9|805.5|806.3|805.9|805.9|805.5|0
1631280540000|2021-09-10 13:29:00|806||805.9||806||805.9||0
1631280550000|2021-09-10 13:29:10|806|805.4|805.8|805.3|806|805.4|805.8|805.3|0
1631280570000|2021-09-10 13:29:30|805.7|805.4|805.6|805.2|805.7|805.4|805.5|805.1|0
1631280580000|2021-09-10 13:29:40|805.7|805.1|805.8|805.5|805.8|805.6|805.7|805.1|0
1631280590000|2021-09-10 13:29:50|805.9|805.6|805.7|805.4|806.2|805.8|805.7|805.4|0
1631280600000|2021-09-10 13:30:00|805.8|805.3|805.9|805.4|805.9|805.6|805.8|805.3|0
1631280610000|2021-09-10 13:30:10|806|805.6|806|805.7|806|805.8|806|805.6|0
1631280620000|2021-09-10 13:30:20|806.1|805.6|806.2|805.8|806.3|805.9|806.1|805.6|0
1631280630000|2021-09-10 13:30:30|806.1|805.7|805.9|805.6|806.1|805.7|805.9|805.6|0
1631280650000|2021-09-10 13:30:50|805.8|805.4|805.8|805.6|805.9|805.6|805.7|805.3|0
1631280660000|2021-09-10 13:31:00|805.9|805.7|805.9|805.6|805.9|805.7|805.8|805.6|0
1631280670000|2021-09-10 13:31:10|806|805.7|805.8|805.6|806.2|805.9|805.8|805.4|0
1631280680000|2021-09-10 13:31:20|805.7|805.5|805.6|805.2|805.7|805.5|805.5|805.2|0
1631280690000|2021-09-10 13:31:30|805.5|805.3|805.7|805.3|805.8|805.5|805.5|805.3|0
1631280700000|2021-09-10 13:31:40|805.6|805.4|805.7|805.4|805.7|805.5|805.6|805.4|0
1631280720000|2021-09-10 13:32:00|805.6||805.6||805.6||805.6||0
1631280760000|2021-09-10 13:32:40|805.7|805.5|805.7|805.4|805.7|805.6|805.6|805.4|0
1631280770000|2021-09-10 13:32:50|805.6||805.7||805.7||805.6||0
1631280790000|2021-09-10 13:33:10|805.6|805.5|805.3|805.1|805.6|805.5|805.2|805.1|0
1631280810000|2021-09-10 13:33:30|805.2|805.2|805.3|805.1|805.3|805.2|805.2|805|0
1631280830000|2021-09-10 13:33:50|805.2|805|805.1|804.8|805.3|805.1|805|804.6|0
1631280840000|2021-09-10 13:34:00|805|804.7|805.2|804.9|805.6|805.2|804.8|804.6|0
1631280850000|2021-09-10 13:34:10|805.1|804.7|804.9|804.5|805.1|804.7|804.9|804.5|0
1631280860000|2021-09-10 13:34:20|805.1|804.6|804.9|804.7|805.1|804.8|804.9|804.6|0
1631280870000|2021-09-10 13:34:30|805.1|804.8|805.7|805.3|806|805.3|805.1|804.8|0
1631280880000|2021-09-10 13:34:40|805.8|805.4|805.8|805.3|805.8|805.4|805.8|805.3|0
1631280890000|2021-09-10 13:34:50|805.7|805.2|805.7|805.2|805.7|805.2|805.7|805.2|0
1631280900000|2021-09-10 13:35:00|805.6|805.1|805.3|804.9|805.6|805.1|805|804.6|0
1631280910000|2021-09-10 13:35:10|805.4|805|805.9|805.6|806.2|805.9|805.4|805|0
1631280920000|2021-09-10 13:35:20|806.1|805.7|806.2|805.7|806.7|806.1|806.1|805.7|0
1631280930000|2021-09-10 13:35:30||805.8||806.1||806.1||805.8|0
1631280940000|2021-09-10 13:35:40|806.4|806.2|806.5|806.1|806.8|806.4|806.4|806.1|0
1631280950000|2021-09-10 13:35:50|806.4|806|806.1|805.8|806.4|806|806.1|805.8|0
1631280960000|2021-09-10 13:36:00|806|805.7|805.8|805.2|806|805.7|805.8|805.2|0
1631280990000|2021-09-10 13:36:30|805.7|805.1|805.7|805.2|805.7|805.2|805.5|805|0
1631281000000|2021-09-10 13:36:40|805.6|805.1|805.6|805.1|805.6|805.1|805.6|805.1|0
1631281010000|2021-09-10 13:36:50|805.5|805.2|805.5|805.1|805.5|805.2|805.5|805|0
1631281020000|2021-09-10 13:37:00|805.4|805|805.1|804.6|805.4|805|805.1|804.6|0
1631281030000|2021-09-10 13:37:10|805|804.5|805.1|804.9|805.1|804.9|805|804.5|0
1631281040000|2021-09-10 13:37:20|805.2|805|805.1|804.7|805.2|805|805.1|804.7|0
1631281050000|2021-09-10 13:37:30||804.8||804.8||804.8||804.8|0
1631281070000|2021-09-10 13:37:50||804.9||804.8||804.9||804.8|0
1631281080000|2021-09-10 13:38:00|805|804.7|805|804.8|805.1|804.8|804.9|804.7|0
1631281090000|2021-09-10 13:38:10|804.9|804.7|804.8|804.4|805|804.7|804.6|804.2|0
1631281110000|2021-09-10 13:38:30|804.7|804.3|804.5|804|804.7|804.3|804.5|804|0
1631281120000|2021-09-10 13:38:40|804.7|804.1|804.8|804.5|804.8|804.6|804.7|804.1|0
1631281130000|2021-09-10 13:38:50|804.5|804.4|804.9|804.6|805.2|804.8|804.5|804.4|0
1631281140000|2021-09-10 13:39:00|805||804.8||805||804.8||0
1631281150000|2021-09-10 13:39:10|805|804.7|804.9|804.7|805|804.7|804.9|804.7|0
1631281160000|2021-09-10 13:39:20|805|804.8|805|804.7|805|804.9|804.9|804.6|0
1631281200000|2021-09-10 13:40:00|804.9|804.6|804.6|804.3|804.9|804.6|804.5|804.1|0
1631281210000|2021-09-10 13:40:10||804.4||804.4||804.4||804.4|0
1631281230000|2021-09-10 13:40:30|804.8|804.5|804.9|804.6|805|804.6|804.8|804.5|0
1631281240000|2021-09-10 13:40:40||804.5||804.6||804.6||804.5|0
1631281260000|2021-09-10 13:41:00|804.8|804.7|804.3|804|804.8|804.7|804.3|804|0
1631281270000|2021-09-10 13:41:10|804.4|804.1|804.6|804.2|804.6|804.2|804.4|804|0
1631281280000|2021-09-10 13:41:20|804.7|804.1|804.8|804.4|805|804.6|804.7|804.1|0
1631281290000|2021-09-10 13:41:30||804.5||804.4||804.5||804.4|0
1631281310000|2021-09-10 13:41:50||804.5||804.5||804.5||804.4|0
1631281320000|2021-09-10 13:42:00||804.4||804.4||804.5||804.4|0
1631281330000|2021-09-10 13:42:10|804.7||804.7||804.7||804.7||0
1631281340000|2021-09-10 13:42:20|804.6|804.3|804.3|803.8|804.6|804.4|804.3|803.8|0
1631281350000|2021-09-10 13:42:30|804.2|803.9|804.2|803.9|804.3|803.9|804.2|803.9|0
1631281360000|2021-09-10 13:42:40||803.8||803.8||803.8||803.8|0
1631281370000|2021-09-10 13:42:50|804.3|804|804.2|803.8|804.4|804.1|804.1|803.8|0
1631281380000|2021-09-10 13:43:00|804.1|803.7|804|803.5|804.1|803.7|804|803.4|0
1631281390000|2021-09-10 13:43:10|803.9|803.6|803.9|803.6|804.2|803.6|803.9|803.6|0
1631281410000|2021-09-10 13:43:30|803.8|803.5|803.8|803.5|803.8|803.6|803.8|803.5|0
1631281420000|2021-09-10 13:43:40|803.9|803.4|804.6|804.3|804.7|804.3|803.9|803.4|0
1631281430000|2021-09-10 13:43:50||804.2||804.3||804.3||804.2|0
1631281440000|2021-09-10 13:44:00|804.5|804.2|804.4|804|804.5|804.2|804.3|804|0
1631281460000|2021-09-10 13:44:20|804.3|804.1|804.1|803.8|804.3|804.1|804|803.8|0
1631281470000|2021-09-10 13:44:30|804||804||804||804||0
1631281490000|2021-09-10 13:44:50|803.9|803.7|803.8|803.4|804|803.7|803.8|803.4|0
1631281500000|2021-09-10 13:45:00|803.7|803.6|803.6|803.1|803.7|803.6|803.6|803.1|0
1631281510000|2021-09-10 13:45:10|803.7|803.2|804.1|803.8|804.3|804|803.7|803.2|0
1631281520000|2021-09-10 13:45:20|804.3|803.9|805|804.7|805|804.7|804.3|803.9|0
1631281530000|2021-09-10 13:45:30|804.9|804.4|804.7|804.3|805|804.5|804.5|804.1|0
1631281540000|2021-09-10 13:45:40|804.8||804.8||804.8||804.8||0
1631281550000|2021-09-10 13:45:50|804.7||804.7||804.7||804.7||0
1631281560000|2021-09-10 13:46:00|804.6||804.6||804.6||804.6||0
1631281570000|2021-09-10 13:46:10|804.5|804.2|804.4|804|804.5|804.2|804.2|803.7|0
1631281580000|2021-09-10 13:46:20|804.5|804.1|804.8|804.7|805|804.7|804.5|804.1|0
1631281590000|2021-09-10 13:46:30|804.7|804.5|804.7|804.3|804.7|804.5|804.7|804.3|0
1631281600000|2021-09-10 13:46:40||804.2||804.2||804.2||804.2|0
1631281610000|2021-09-10 13:46:50|804.8|804.3|804.9|804.4|804.9|804.4|804.8|804.3|0
1631281620000|2021-09-10 13:47:00|804.7|804.3|804.9|804.5|804.9|804.8|804.7|804.3|0
1631281630000|2021-09-10 13:47:10|804.8|804.4|804.8|804.4|804.9|804.5|804.7|804.3|0
1631281680000|2021-09-10 13:48:00|804.7|804.5|804.7|804.5|804.8|804.6|804.7|804.4|0
1631281700000|2021-09-10 13:48:20||804.6||804.5||804.6||804.5|0
1631281710000|2021-09-10 13:48:30|804.6||804.6||804.6||804.6||0
1631281720000|2021-09-10 13:48:40||804.4||804.2||804.5||804.2|0
1631281730000|2021-09-10 13:48:50|804.5|804.3|804.4|804.1|804.6|804.3|804.3|804|0
1631281740000|2021-09-10 13:49:00|804.3|804.2|804.4|804.1|804.4|804.2|804.3|803.9|0
1631281750000|2021-09-10 13:49:10|804.6|804.2|804.5|804.2|804.8|804.4|804.4|804.2|0
1631281760000|2021-09-10 13:49:20|804.7|804.3|804.7|804.4|805|804.8|804.7|804.3|0
1631281770000|2021-09-10 13:49:30|804.6||804.7||804.7||804.6||0
1631281780000|2021-09-10 13:49:40|804.6|804.3|804.5|804.2|804.6|804.3|804.4|804|0
1631281790000|2021-09-10 13:49:50|804.4|804.1|804.3|803.9|804.4|804.1|804.2|803.7|0
1631281800000|2021-09-10 13:50:00|804.2|803.8|804.2|803.9|804.2|803.9|804.1|803.8|0
1631281810000|2021-09-10 13:50:10|804.4|803.8|804.1|803.5|804.4|804.2|804|803.4|0
1631281820000|2021-09-10 13:50:20|804|803.6|803.9|803.6|804|803.6|803.9|803.6|0
1631281830000|2021-09-10 13:50:30|804|803.7|804.2|803.8|804.3|804|803.5|803.3|0
1631281840000|2021-09-10 13:50:40|803.8|803.7|804.1|803.6|804.1|803.8|803.8|803.5|0
1631281850000|2021-09-10 13:50:50|804.2|803.8|803.7|803.3|804.2|803.8|803.5|803.2|0
1631281860000|2021-09-10 13:51:00|803.9|803.4|804.1|803.7|804.2|803.7|803.9|803.4|0
1631281870000|2021-09-10 13:51:10|803.6|803.5|803.4|803.1|804.1|803.7|803.4|803|0
1631281880000|2021-09-10 13:51:20|803.5|803.2|803.6|803.3|803.7|803.3|803.5|803.2|0
1631281900000|2021-09-10 13:51:40|803.5|803.2|803.6|803.3|803.6|803.4|803.2|803|0
1631281910000|2021-09-10 13:51:50|803.7|803.4|803.5|803.2|803.7|803.5|803.5|803.2|0
1631281930000|2021-09-10 13:52:10||803.4||803.2||803.4||803.2|0
1631281940000|2021-09-10 13:52:20|803.4|803.3|803.5|803.2|803.5|803.3|803.4|803.2|0
1631281970000|2021-09-10 13:52:50|803.7|803.3|803.9|803.5|804.1|803.9|803.7|803.3|0
1631281980000|2021-09-10 13:53:00|803.5|803.4|803.5|803.3|803.5|803.4|803.5|803.3|0
1631281990000|2021-09-10 13:53:10||803.2||803.3||803.3||803.2|0
1631282000000|2021-09-10 13:53:20|803.6|803.4|803.5|803.3|803.6|803.5|803.5|803.3|0
1631282010000|2021-09-10 13:53:30|803.4|803.2|803.5|803.2|803.5|803.2|803.4|803.1|0
1631282030000|2021-09-10 13:53:50|803.4|803.1|803.3|803|803.4|803.1|803.3|803|0
1631282040000|2021-09-10 13:54:00|803.4|803.1|803|802.7|803.4|803.2|802.9|802.7|0
1631282050000|2021-09-10 13:54:10|802.9|802.8|802.8|802.7|802.9|802.9|802.8|802.7|0
1631282060000|2021-09-10 13:54:20|802.7|802.5|802.6|802.3|802.8|802.5|802.6|802.2|0
1631282070000|2021-09-10 13:54:30|802.5|802.2|802.1|801.8|802.5|802.2|802|801.8|0
1631282080000|2021-09-10 13:54:40|802|801.7|802|801.9|802.1|801.9|802|801.6|0
1631282100000|2021-09-10 13:55:00|801.9|801.7|801.8|801.5|801.9|801.7|801.8|801.3|0
1631282110000|2021-09-10 13:55:10|801.9|801.6|802.1|801.8|802.3|802|801.8|801.6|0
1631282120000|2021-09-10 13:55:20|802|801.7|802.1|801.9|802.2|801.9|801.9|801.5|0
1631282130000|2021-09-10 13:55:30|802.2|802|802.4|802.1|802.7|802.3|802.2|802|0
1631282140000|2021-09-10 13:55:40||802.2||802.2||802.2||802.1|0
1631282150000|2021-09-10 13:55:50|802.6|802|802.9|802.5|802.9|802.5|802.6|802|0
1631282160000|2021-09-10 13:56:00|802.8|802.4|802.8|802.3|802.9|802.4|802.8|802.3|0
1631282170000|2021-09-10 13:56:10||802.2||802.2||802.2||802.2|0
1631282180000|2021-09-10 13:56:20||802.3||802.3||802.3||802.3|0
1631282210000|2021-09-10 13:56:50|802.7|802.2|802.4|802|802.7|802.3|802.4|802|0
1631282220000|2021-09-10 13:57:00|802.2|801.9|802.4|802|802.4|802.2|802.2|801.8|0
1631282230000|2021-09-10 13:57:10|802.5|802.1|802.7|802.3|802.8|802.4|802.5|802.1|0
1631282240000|2021-09-10 13:57:20|802.8|802.4|802.5|802.1|802.9|802.5|802.4|802.1|0
1631282250000|2021-09-10 13:57:30||802||802.2||802.2||802|0
1631282260000|2021-09-10 13:57:40|802.4|802|802.4|802.2|802.4|802.2|802.3|802|0
1631282270000|2021-09-10 13:57:50|802.3||802.3||802.3||802.3||0
1631282280000|2021-09-10 13:58:00|802.2|802|802.1|801.7|802.2|802|802.1|801.7|0
1631282290000|2021-09-10 13:58:10|802|801.8|802|801.8|802|801.8|802|801.8|0
1631282300000|2021-09-10 13:58:20|802.1|801.9|802|801.9|802.1|802|802|801.9|0
1631282310000|2021-09-10 13:58:30|802.1||802||802.1||802||0
1631282330000|2021-09-10 13:58:50|802.1|802|802.5|802.1|802.5|802.2|802.1|802|0
1631282340000|2021-09-10 13:59:00||802.2||802.2||802.2||802.2|0
1631282350000|2021-09-10 13:59:10||802.1||802.1||802.1||802.1|0
1631282390000|2021-09-10 13:59:50|802.6|802.2|802.8|802.4|802.9|802.5|802.6|802.2|0
1631282400000|2021-09-10 14:00:00||802.3||802.3||802.3||802.3|0
1631282420000|2021-09-10 14:00:20|802.9|802.4|802.9|802.6|802.9|802.6|802.9|802.4|0
1631282430000|2021-09-10 14:00:30|802.8|802.5|802.8|802.5|802.8|802.6|802.8|802.4|0
1631282440000|2021-09-10 14:00:40|802.7||802.7||802.7||802.7||0
1631282470000|2021-09-10 14:01:10|802.6|802.4|802.6|802.5|802.7|802.5|802.6|802.4|0
1631282490000|2021-09-10 14:01:30|802.5|802.3|802.9|802.5|803.1|802.9|802.5|802|0
1631282500000|2021-09-10 14:01:40||802.6||802.5||802.6||802.5|0
1631282510000|2021-09-10 14:01:50|802.5|802.4|802.5|802.2|802.5|802.4|802.5|802.2|0
1631282520000|2021-09-10 14:02:00||802.1||802.2||802.2||802.1|0
1631282530000|2021-09-10 14:02:10|802.4|802|802.2|802|802.4|802|802.2|802|0
1631282540000|2021-09-10 14:02:20|802.3|802.1|802.3|802.1|802.4|802.2|802.3|802.1|0
1631282550000|2021-09-10 14:02:30|802.4|802|802.4|802.2|802.4|802.3|802.3|802|0
1631282560000|2021-09-10 14:02:40|802.3|802.1|802.9|802.4|803|802.5|802.3|802.1|0
1631282570000|2021-09-10 14:02:50||802.5||802.5||802.5||802.5|0
1631282580000|2021-09-10 14:03:00|803|802.6|802.9|802.6|803|802.6|802.9|802.5|0
1631282590000|2021-09-10 14:03:10|802.8|802.5|802.9|802.6|802.9|802.6|802.8|802.5|0
1631282610000|2021-09-10 14:03:30|803|802.5|803.1|802.8|803.1|803|803|802.5|0
1631282620000|2021-09-10 14:03:40|803|802.7|802.8|802.6|803|802.8|802.7|802.6|0
1631282640000|2021-09-10 14:04:00|802.7|802.5|802.6|802.3|802.8|802.5|802.4|802.1|0
1631282680000|2021-09-10 14:04:40|802.5|802.2|802.4|802|802.5|802.3|802.3|802|0
1631282700000|2021-09-10 14:05:00|802.3|801.9|802.1|801.7|802.3|801.9|802.1|801.7|0
1631282710000|2021-09-10 14:05:10|802||802||802.1||801.8||0
1631282720000|2021-09-10 14:05:20|801.9||801.9||801.9||801.9||0
1631282730000|2021-09-10 14:05:30|802|801.8|801.9|801.5|802|801.9|801.8|801.5|0
1631282740000|2021-09-10 14:05:40||801.6||801.5||801.6||801.5|0
1631282750000|2021-09-10 14:05:50||801.6||801.5||801.6||801.5|0
1631282760000|2021-09-10 14:06:00||801.6||801.6||801.7||801.5|0
1631282780000|2021-09-10 14:06:20||801.5||801.5||801.5||801.5|0
1631282790000|2021-09-10 14:06:30||801.6||801.6||801.7||801.6|0
1631282810000|2021-09-10 14:06:50|802|801.7|802.1|802|802.3|802|801.9|801.7|0
1631282820000|2021-09-10 14:07:00|802|801.9|802.1|801.8|802.1|801.9|802|801.8|0
1631282830000|2021-09-10 14:07:10|802.2|801.9|802.5|802.2|802.5|802.2|802.2|801.9|0
1631282840000|2021-09-10 14:07:20|802.4|802.1|802.1|801.6|802.4|802.1|802.1|801.6|0
1631282850000|2021-09-10 14:07:30|802|801.7|802.1|801.8|802.2|801.9|802|801.7|0
1631282870000|2021-09-10 14:07:50|802|801.7|802|801.6|802.1|801.7|802|801.6|0
1631282880000|2021-09-10 14:08:00|801.9||801.9||801.9||801.9||0
1631282900000|2021-09-10 14:08:20|801.8|801.5|801.8|801.5|801.9|801.5|801.5|801.3|0
1631282910000|2021-09-10 14:08:30||801.4||801.4||801.4||801.4|0
1631282920000|2021-09-10 14:08:40|801.7||801.7||801.7||801.7||0
1631282940000|2021-09-10 14:09:00|801.8|801.5|801.8|801.5|802|801.7|801.7|801.5|0
1631282960000|2021-09-10 14:09:20||801.6||801.5||801.6||801.5|0
1631282970000|2021-09-10 14:09:30|801.9|801.6|801.8|801.6|801.9|801.7|801.8|801.6|0
1631282980000|2021-09-10 14:09:40|801.9|801.7|802.1|801.8|802.1|801.9|801.9|801.7|0
1631282990000|2021-09-10 14:09:50||801.7||801.7||801.7||801.7|0
1631283010000|2021-09-10 14:10:10|802||802||802||802||0
1631283040000|2021-09-10 14:10:40||801.8||801.8||801.8||801.7|0
1631283060000|2021-09-10 14:11:00|801.9|801.7|802|801.7|802|801.7|801.9|801.7|0
1631283070000|2021-09-10 14:11:10|801.9|801.8|801.8|801.4|801.9|801.8|801.8|801.4|0
1631283080000|2021-09-10 14:11:20|801.7|801.3|801.5|801.3|801.7|801.4|801.5|801.3|0
1631283090000|2021-09-10 14:11:30|801.7|801.4|802|801.7|802|801.7|801.7|801.4|0
1631283100000|2021-09-10 14:11:40|802.1|801.8|802.1|801.7|802.3|802|802.1|801.7|0
1631283150000|2021-09-10 14:12:30|802.3|801.8|802.4|801.9|802.4|802|802.3|801.8|0
1631283170000|2021-09-10 14:12:50|802.2||802.2||802.2||802.2||0
1631283180000|2021-09-10 14:13:00|802.4|802|802.4|802|802.4|802.2|802.1|801.9|0
1631283200000|2021-09-10 14:13:20|802.3|801.9|802.9|802.6|803.1|802.6|802.2|801.8|0
1631283210000|2021-09-10 14:13:30||802.7||802.7||802.7||802.6|0
1631283220000|2021-09-10 14:13:40||802.6||802.6||802.6||802.5|0
1631283240000|2021-09-10 14:14:00|802.8|802.5|802.7|802.6|802.8|802.6|802.6|802.3|0
1631283250000|2021-09-10 14:14:10|802.6|802.4|802.4|802|802.6|802.4|802.4|802|0
1631283260000|2021-09-10 14:14:20||802.1||802.1||802.1||802.1|0
1631283270000|2021-09-10 14:14:30||802||802||802||802|0
1631283280000|2021-09-10 14:14:40|802.5|802.1|802.8|802.5|802.8|802.5|802.4|802.1|0
1631283290000|2021-09-10 14:14:50||802.4||802.5||802.5||802.4|0
1631283300000|2021-09-10 14:15:00||802.4||802.4||802.4||802.4|0
1631283310000|2021-09-10 14:15:10|802.7|802.3|803.1|802.9|803.1|802.9|802.5|802.3|0
1631283320000|2021-09-10 14:15:20|803|802.8|803.1|803|803.1|803|803|802.8|0
1631283350000|2021-09-10 14:15:50|803.3|803.1|803.4|803|803.5|803.1|803.3|803|0
1631283360000|2021-09-10 14:16:00|803.1|802.8|803|802.8|803.1|802.8|803|802.8|0
1631283370000|2021-09-10 14:16:10|802.9|802.6|802.9|802.5|802.9|802.6|802.8|802.4|0
1631283400000|2021-09-10 14:16:40|802.8|802.4|802.8|802.4|802.8|802.4|802.8|802.4|0
1631283410000|2021-09-10 14:16:50||802.5||802.5||802.5||802.5|0
1631283440000|2021-09-10 14:17:20|802.7|802.4|802.3|802|802.7|802.4|802.3|802|0
1631283450000|2021-09-10 14:17:30|802.2|801.8|802|801.7|802.5|802.4|801.9|801.5|0
1631283460000|2021-09-10 14:17:40|802.2|801.8|802.7|802.2|803|802.2|802|801.8|0
1631283480000|2021-09-10 14:18:00||802.3||802.3||802.4||802.3|0
1631283490000|2021-09-10 14:18:10|802.6||802.6||802.6||802.6||0
1631283500000|2021-09-10 14:18:20|802.5||802.6||802.6||802.5||0
1631283510000|2021-09-10 14:18:30|802.7|802.4|802.8|802.4|803.1|802.7|802.7|802.4|0
1631283520000|2021-09-10 14:18:40|802.9||802.8||802.9||802.8||0
1631283530000|2021-09-10 14:18:50|803|802.5|802.9|802.5|803|802.6|802.9|802.5|0
1631283560000|2021-09-10 14:19:20|803|802.6|803.2|802.8|803.2|802.8|803|802.6|0
1631283570000|2021-09-10 14:19:30|803.1|802.7|803.1|802.9|803.4|803|802.9|802.6|0
1631283580000|2021-09-10 14:19:40||802.8||802.9||802.9||802.8|0
1631283600000|2021-09-10 14:20:00|803.2|803|803.6|803.2|803.8|803.2|803.2|803|0
1631283620000|2021-09-10 14:20:20|803.7|803.3|803.2|802.9|803.7|803.5|803.2|802.9|0
1631283630000|2021-09-10 14:20:30|803.1|802.7|803.2|803|803.2|803|803|802.7|0
1631283640000|2021-09-10 14:20:40|803.1|802.8|803.1|802.8|803.1|802.8|803.1|802.8|0
1631283660000|2021-09-10 14:21:00|803.2|802.9|803.5|803|803.5|803.1|803.2|802.8|0
1631283670000|2021-09-10 14:21:10|803.4||803.4||803.4||803.4||0
1631283680000|2021-09-10 14:21:20|803.5|803.1|803.4|803.2|803.8|803.4|803.4|803.1|0
1631283690000|2021-09-10 14:21:30|803.5|803.4|803.9|803.5|803.9|803.5|803.5|803.4|0
1631283700000|2021-09-10 14:21:40|803.8|803.6|803.8|803.6|803.8|803.6|803.6|803.6|0
1631283710000|2021-09-10 14:21:50|803.7|803.5|803.8|803.6|803.8|803.6|803.7|803.5|0
1631283720000|2021-09-10 14:22:00||803.5||803.5||803.5||803.5|0
1631283730000|2021-09-10 14:22:10|803.7|803.4|803.3|803|803.7|803.5|803.3|802.8|0
1631283740000|2021-09-10 14:22:20|803.2|802.9|803.2|803|803.3|803|803.1|802.8|0
1631283750000|2021-09-10 14:22:30|803.3|803.1|803.7|803.5|803.8|803.5|803.3|803.1|0
1631283760000|2021-09-10 14:22:40|803.6|803.3|803.6|803.2|803.6|803.3|803.5|803.2|0
1631283770000|2021-09-10 14:22:50|803.8|803.3|804|803.6|804|803.7|803.6|803.3|0
1631283780000|2021-09-10 14:23:00|804.1|803.7|804.3|803.8|804.4|803.8|804.1|803.7|0
1631283790000|2021-09-10 14:23:10|804.4|803.9|804.5|804.1|804.5|804.1|804.4|803.9|0
1631283800000|2021-09-10 14:23:20|804.6|804.2|804.6|804.1|804.6|804.3|804.6|804.1|0
1631283820000|2021-09-10 14:23:40|804.5|804|804.5|804.2|804.5|804.3|804.4|804|0
1631283840000|2021-09-10 14:24:00|804.4||804.5||804.5||804.4||0
1631283850000|2021-09-10 14:24:10|804.4|804.1|804.1|803.7|804.4|804.1|804|803.7|0
1631283870000|2021-09-10 14:24:30|804.3|803.8|804.1|804|804.3|804|804.1|803.8|0
1631283880000|2021-09-10 14:24:40|804.3|803.9|804.1|803.7|804.3|803.9|804|803.7|0
1631283890000|2021-09-10 14:24:50|804.2|803.8|804.3|804.1|804.3|804.2|804.2|803.8|0
1631283920000|2021-09-10 14:25:20|804.2|803.9|804.1|803.7|804.2|804|804|803.7|0
1631283930000|2021-09-10 14:25:30|804|804|804|803.7|804|804|804|803.7|0
1631283940000|2021-09-10 14:25:40|803.9|803.5|803.6|803.3|803.9|803.5|803.6|803.1|0
1631283950000|2021-09-10 14:25:50||803.2||803.3||803.3||803.2|0
1631283960000|2021-09-10 14:26:00||803.2||803.3||803.4||803.2|0
1631283990000|2021-09-10 14:26:30||803.4||803.4||803.4||803.4|0
1631284000000|2021-09-10 14:26:40||803.3||803.3||803.3||803.3|0
1631284010000|2021-09-10 14:26:50|803.5|803.1|803.4|803.3|803.5|803.3|803.3|803.1|0
1631284020000|2021-09-10 14:27:00|803.3|803.1|803.1|802.7|803.4|803.1|803.1|802.7|0
1631284030000|2021-09-10 14:27:10|803.3|802.8|803.3|803|803.4|803.1|803.3|802.8|0
1631284040000|2021-09-10 14:27:20|803.2|802.8|803.2|802.8|803.2|802.8|803.1|802.8|0
1631284050000|2021-09-10 14:27:30|803.1|803|803.1|803|803.2|803|803.1|803|0
1631284060000|2021-09-10 14:27:40|803.2|803.1|803.1|802.8|803.2|803.1|803.1|802.8|0
1631284080000|2021-09-10 14:28:00|803|802.7|803|802.6|803|802.7|803|802.5|0
1631284090000|2021-09-10 14:28:10||802.7||802.7||802.7||802.7|0
1631284100000|2021-09-10 14:28:20||802.8||802.8||802.8||802.8|0
1631284120000|2021-09-10 14:28:40|802.9|802.7|803|802.7|803|802.7|802.8|802.4|0
1631284130000|2021-09-10 14:28:50|802.9|802.8|803|802.7|803|802.8|802.9|802.7|0
1631284150000|2021-09-10 14:29:10|803.1|803|803.6|803.2|803.7|803.3|803.1|803|0
1631284160000|2021-09-10 14:29:20|803.7|803.3|803.7|803.2|803.8|803.3|803.7|803.2|0
1631284170000|2021-09-10 14:29:30|803.8|803.3|803.7|803.3|803.8|803.3|803.7|803.3|0
1631284180000|2021-09-10 14:29:40||803.2||803.3||803.3||803.1|0
1631284200000|2021-09-10 14:30:00|803.6|803.2|804.3|803.9|804.4|803.9|803.4|803.1|0
1631284210000|2021-09-10 14:30:10|804.2|803.8|804.2|803.8|804.2|803.8|804.1|803.7|0
1631284220000|2021-09-10 14:30:20|804.3|803.7|803.8|803.5|804.3|803.7|803.7|803.3|0
1631284240000|2021-09-10 14:30:40|803.9|803.6|804|803.6|804.1|803.8|803.9|803.6|0
1631284250000|2021-09-10 14:30:50|804.1|803.7|804|803.6|804.1|803.7|804|803.5|0
1631284260000|2021-09-10 14:31:00|803.9|803.5|803.4|803|803.9|803.5|803.4|803|0
1631284270000|2021-09-10 14:31:10|803.3|802.8|803.2|802.6|803.3|802.8|803.1|802.6|0
1631284280000|2021-09-10 14:31:20|803.1|802.5|803.8|803.3|803.8|803.3|803|802.5|0
1631284290000|2021-09-10 14:31:30|803.7|803.1|803.6|803.1|803.7|803.1|803.5|803.1|0
1631284310000|2021-09-10 14:31:50|803.7||803.7||803.7||803.7||0
1631284320000|2021-09-10 14:32:00|803.8|803.2|804|803.5|804.3|803.8|803.7|803.2|0
1631284330000|2021-09-10 14:32:10|804.1|803.6|804.1|803.7|804.1|803.7|804.1|803.6|0
1631284340000|2021-09-10 14:32:20||803.8||803.7||803.8||803.7|0
1631284360000|2021-09-10 14:32:40|804|803.6|803.6|803.3|804|803.6|803.6|803.1|0
1631284380000|2021-09-10 14:33:00|803.7|803.4|803.7|803.4|804|803.6|803.6|803.4|0
1631284390000|2021-09-10 14:33:10|803.6|803.6|803.6|803.4|803.7|803.6|803.6|803.4|0
1631284400000|2021-09-10 14:33:20|803.4|803.3|803.7|803.4|803.7|803.4|803.4|803.3|0
1631284410000|2021-09-10 14:33:30||803.5||803.4||803.5||803.4|0
1631284440000|2021-09-10 14:34:00|803.8|803.5|803.9|803.8|804.4|803.8|803.8|803.5|0
1631284450000|2021-09-10 14:34:10|803.8|803.7|803.9|803.7|803.9|803.7|803.8|803.7|0
1631284480000|2021-09-10 14:34:40|804|803.8|804|803.9|804|803.9|804|803.8|0
1631284490000|2021-09-10 14:34:50|804.1|804|804.1|803.9|804.1|804|804|803.9|0
1631284500000|2021-09-10 14:35:00|804|803.8|804|803.9|804|803.9|803.9|803.8|0
1631284510000|2021-09-10 14:35:10||803.8||803.9||803.9||803.8|0
1631284520000|2021-09-10 14:35:20|803.9|803.8|803.8|803.7|803.9|803.8|803.7|803.6|0
1631284540000|2021-09-10 14:35:40|804||803.9||804||803.8||0
1631284550000|2021-09-10 14:35:50|804|803.8|804.1|803.9|804.1|804|804|803.8|0
1631284560000|2021-09-10 14:36:00|804|803.7|804|803.7|804.1|803.8|803.8|803.7|0
1631284570000|2021-09-10 14:36:10|803.9||804||804||803.9||0
1631284580000|2021-09-10 14:36:20||803.8||803.8||803.8||803.8|0
1631284590000|2021-09-10 14:36:30|804.1|803.9|804|803.8|804.1|803.9|803.9|803.7|0
1631284610000|2021-09-10 14:36:50|803.9|803.7|803.7|803.5|803.9|803.7|803.6|803.3|0
1631284620000|2021-09-10 14:37:00|803.8|803.6|804|803.6|804|803.7|803.8|803.5|0
1631284630000|2021-09-10 14:37:10|803.9|803.5|803.8|803.5|803.9|803.6|803.8|803.5|0
1631284650000|2021-09-10 14:37:30|803.5|803.4|803.7|803.4|803.8|803.5|803.5|803.4|0
1631284660000|2021-09-10 14:37:40|803.8|803.5|804|803.6|804.1|803.8|803.8|803.5|0
1631284670000|2021-09-10 14:37:50|803.9|803.7|803.9|803.8|803.9|803.8|803.8|803.6|0
1631284680000|2021-09-10 14:38:00|804.1|803.9|804.2|803.8|804.3|803.9|804.1|803.8|0
1631284690000|2021-09-10 14:38:10|804.3|803.9|804.3|803.9|804.3|803.9|804.3|803.9|0
1631284710000|2021-09-10 14:38:30|804.1||804.1||804.1||804.1||0
1631284720000|2021-09-10 14:38:40|804|803.8|803.9|803.8|804|803.9|803.9|803.8|0
1631284730000|2021-09-10 14:38:50|804|803.9|804.1|803.9|804.4|804|804|803.9|0
1631284740000|2021-09-10 14:39:00|804|803.8|804.1|804|804.2|804|804|803.8|0
1631284750000|2021-09-10 14:39:10|804.2|804.1|804.5|804.3|804.6|804.3|804.2|804.1|0
1631284760000|2021-09-10 14:39:20|804.7|804.4|805|804.6|805|804.7|804.7|804.4|0
1631284770000|2021-09-10 14:39:30||804.7||804.7||804.8||804.7|0
1631284780000|2021-09-10 14:39:40||804.8||804.8||804.8||804.8|0
1631284790000|2021-09-10 14:39:50|805.2|804.7|805.2|804.9|805.2|805|805.2|804.7|0
1631284800000|2021-09-10 14:40:00|805.1|804.7|805|804.8|805.2|804.8|804.9|804.7|0
1631284810000|2021-09-10 14:40:10|805.1|805|805.2|805|805.2|805|805.1|805|0
1631284820000|2021-09-10 14:40:20|805.1||805.2||805.2||805.1||0
1631284830000|2021-09-10 14:40:30|805.3|805.1|804.7|804.3|805.3|805.2|804.7|804.3|0
1631284840000|2021-09-10 14:40:40|804.8|804.4|805|804.6|805|804.6|804.8|804.4|0
1631284850000|2021-09-10 14:40:50|805.1|805|805.2|805|805.2|805|805.1|805|0
1631284860000|2021-09-10 14:41:00|805.3|805.1|805.3|805.1|805.3|805.2|805.3|805|0
1631284870000|2021-09-10 14:41:10|805.5|805.2|805.5|805.1|805.8|805.3|805.2|805|0
1631284880000|2021-09-10 14:41:20|805.4||805.5||805.5||805.4||0
1631284900000|2021-09-10 14:41:40||805.2||805.2||805.2||805.1|0
1631284910000|2021-09-10 14:41:50|805.4|805.3|805.3|805.2|805.4|805.3|805.3|805.2|0
1631284920000|2021-09-10 14:42:00|805.2|805.1|805|804.7|805.2|805.1|805|804.6|0
1631284930000|2021-09-10 14:42:10|805.1|804.8|805.3|804.9|805.4|804.9|805.1|804.8|0
1631284940000|2021-09-10 14:42:20|805.2|804.8|805.2|804.8|805.2|804.9|804.8|804.7|0
1631284950000|2021-09-10 14:42:30||804.9||804.9||804.9||804.9|0
1631284960000|2021-09-10 14:42:40|805.4|805|805.5|805.2|805.5|805.3|805.2|804.9|0
1631284970000|2021-09-10 14:42:50||805.3||805.3||805.3||805.3|0
1631284990000|2021-09-10 14:43:10|805.6|805.4|805.6|805.3|805.6|805.5|805.5|805.3|0
1631285040000|2021-09-10 14:44:00|805.8|805.4|805.6|805.4|805.9|805.6|805.4|805.3|0
1631285050000|2021-09-10 14:44:10|805.4|805.3|805.4|805.3|805.4|805.3|805.4|805.3|0
1631285070000|2021-09-10 14:44:30|805.5|805.4|805.2|804.8|805.8|805.4|805.2|804.8|0
1631285080000|2021-09-10 14:44:40|805.4|805|805.2|805|805.4|805|805.2|804.8|0
1631285090000|2021-09-10 14:44:50|805.4|805.1|805.5|805.2|805.5|805.3|805.4|805.1|0
1631285100000|2021-09-10 14:45:00|805.4|805.1|805.3|805.1|805.4|805.1|805.3|805.1|0
1631285110000|2021-09-10 14:45:10|805.2|805|805.2|805|805.3|805|805|804.8|0
1631285120000|2021-09-10 14:45:20|805.1|804.9|804.9|804.6|805.1|804.9|804.9|804.6|0
1631285130000|2021-09-10 14:45:30|804.8|804.5|804.6|804.5|804.8|804.5|804.6|804.5|0
1631285140000|2021-09-10 14:45:40|804.5|804.4|804.5|804.4|804.6|804.4|804.5|804.4|0
1631285160000|2021-09-10 14:46:00|804.4|804.3|804.4|804.2|804.4|804.3|804.3|804.2|0
1631285170000|2021-09-10 14:46:10|804.2|804.1|803.8|803.7|804.2|804.1|803.8|803.7|0
1631285180000|2021-09-10 14:46:20|803.7|803.6|803.7|803.6|803.8|803.6|803.7|803.6|0
1631285190000|2021-09-10 14:46:30|803.6|803.5|803.1|803|803.6|803.5|803.1|803|0
1631285200000|2021-09-10 14:46:40|803|802.9|802.7|802.4|803|802.9|802.5|802.4|0
1631285210000|2021-09-10 14:46:50|802.6|802.3|802.1|802|802.7|802.4|802.1|802|0
1631285220000|2021-09-10 14:47:00|802|801.8|802|801.5|802|801.8|802|801.5|0
1631285230000|2021-09-10 14:47:10||801.6||801.6||801.6||801.6|0
1631285240000|2021-09-10 14:47:20|801.8|801.5|801.6|801.5|801.8|801.5|801.6|801.5|0
1631285250000|2021-09-10 14:47:30|801.7|801.6|801.5|801.4|801.8|801.6|801.5|801.4|0
1631285260000|2021-09-10 14:47:40|801.8|801.5|801.5|801.4|801.8|801.5|801.5|801.4|0
1631285270000|2021-09-10 14:47:50|801.4|801.3|801.5|801.4|801.9|801.5|801.4|801.3|0
1631285280000|2021-09-10 14:48:00|801.4|801.3|801.6|801.3|801.8|801.5|801.4|801.3|0
1631285290000|2021-09-10 14:48:10|801.5||801.6||801.6||801.5||0
1631285300000|2021-09-10 14:48:20|801.5||801.5||801.6||801.5||0
1631285320000|2021-09-10 14:48:40|801.4|801.2|801.3|801.2|801.4|801.2|801.3|801.2|0
1631285330000|2021-09-10 14:48:50|801.2|801.1|801.2|801.1|801.2|801.1|801.2|801.1|0
1631285340000|2021-09-10 14:49:00|801.1|801|800.9|800.8|801.1|801|800.9|800.8|0
1631285350000|2021-09-10 14:49:10|801|800.9|801.3|801|801.3|801.1|801|800.9|0
1631285360000|2021-09-10 14:49:20|801.4|801.1|801.3|801.2|801.4|801.2|801.3|801.1|0
1631285370000|2021-09-10 14:49:30|801.4|801.1|801.6|801.4|801.7|801.5|801.4|801.1|0
1631285380000|2021-09-10 14:49:40|801.5|801.3|801.1|800.9|801.5|801.4|801.1|800.9|0
1631285390000|2021-09-10 14:49:50|801|800.8|800.9|800.6|801.1|800.8|800.8|800.6|0
1631285400000|2021-09-10 14:50:00|800.8|800.4|800.8|800.5|800.8|800.5|800.7|800.4|0
1631285420000|2021-09-10 14:50:20|800.9|800.6|800.9|800.7|801.3|801.2|800.9|800.6|0
1631285430000|2021-09-10 14:50:30|801|800.8|800.9|800.6|801|800.8|800.9|800.6|0
1631285440000|2021-09-10 14:50:40|800.8||800.8||800.9||800.8||0
1631285450000|2021-09-10 14:50:50|800.7||800.7||800.7||800.7||0
1631285460000|2021-09-10 14:51:00|800.8||800.8||800.8||800.8||0
1631285470000|2021-09-10 14:51:10|800.7|800.5|800.8|800.4|800.8|800.5|800.5|800.2|0
1631285480000|2021-09-10 14:51:20|800.7|800.5|800.8|800.6|800.9|800.7|800.7|800.5|0
1631285490000|2021-09-10 14:51:30|800.7|800.5|800.6|800.4|800.8|800.5|800.6|800.4|0
1631285500000|2021-09-10 14:51:40|800.5|800.3|800.5|800.3|800.6|800.4|800.4|800.2|0
1631285510000|2021-09-10 14:51:50|800.8|800.4|800.9|800.5|801|800.6|800.6|800.4|0
1631285530000|2021-09-10 14:52:10|801|800.6|801.1|800.7|801.2|800.9|801|800.6|0
1631285570000|2021-09-10 14:52:50||800.8||800.8||800.8||800.8|0
1631285590000|2021-09-10 14:53:10|801.2|800.9|801.3|801.2|801.4|801.2|801.2|800.9|0
1631285600000|2021-09-10 14:53:20|801.2|801.1|801.2|801|801.3|801.2|801.2|801|0
1631285620000|2021-09-10 14:53:40||801.1||801.1||801.1||801.1|0
1631285640000|2021-09-10 14:54:00|801.3|801.2|801.3|801.2|801.3|801.2|801.3|801.2|0
1631285680000|2021-09-10 14:54:40|801.4|801.3|801.5|801.3|801.5|801.4|801.3|801.2|0
1631285690000|2021-09-10 14:54:50|801.7|801.4|801.9|801.6|802|801.7|801.5|801.4|0
1631285700000|2021-09-10 14:55:00|801.8|801.5|801.3|801.1|801.8|801.5|801.2|801.1|0
1631285710000|2021-09-10 14:55:10|801.4|801.2|801.4|801.1|801.5|801.3|801.3|801.1|0
1631285720000|2021-09-10 14:55:20|801.3|801.2|801.4|801.1|801.4|801.2|801.3|801.1|0
1631285730000|2021-09-10 14:55:30|801.3|801.2|801.5|801.2|801.5|801.2|801.3|801.2|0
1631285740000|2021-09-10 14:55:40|801.4|801.1|801.4|801.2|801.4|801.2|801.4|801.1|0
1631285750000|2021-09-10 14:55:50|801.5||801.7||801.8||801.5||0
1631285760000|2021-09-10 14:56:00|801.6|801.3|801.5|801.2|801.7|801.4|801.4|801.2|0
1631285770000|2021-09-10 14:56:10|801.7|801.3|802.3|801.8|802.4|801.8|801.7|801.3|0
1631285780000|2021-09-10 14:56:20|802.4|801.9|802.6|802.4|802.8|802.6|802.4|801.9|0
1631285790000|2021-09-10 14:56:30|802.9|802.5|802.5|802.2|803.1|802.7|802.4|802.2|0
1631285800000|2021-09-10 14:56:40|802.4|802.1|802.5|802.3|802.5|802.3|802.3|801.9|0
1631285810000|2021-09-10 14:56:50|802.4|802.2|801.8|801.4|802.4|802.2|801.8|801.4|0
1631285830000|2021-09-10 14:57:10|801.9|801.5|802.2|801.8|802.2|801.9|801.9|801.5|0
1631285840000|2021-09-10 14:57:20|802.1||802.1||802.1||802.1||0
1631285850000|2021-09-10 14:57:30|802|801.9|802|801.5|802.1|801.9|801.9|801.5|0
1631285860000|2021-09-10 14:57:40|801.8|801.6|801.8|801.7|802.2|801.7|801.8|801.6|0
1631285880000|2021-09-10 14:58:00|801.7|801.5|801.8|801.5|801.8|801.5|801.7|801.5|0
1631285890000|2021-09-10 14:58:10|801.9|801.6|802.1|801.8|802.4|801.9|801.9|801.6|0
1631285900000|2021-09-10 14:58:20|802.3|801.9|802.4|802|802.6|802.1|802.1|801.8|0
1631285910000|2021-09-10 14:58:30|802.3|801.9|802.2|801.8|802.3|801.9|802.2|801.8|0
1631285920000|2021-09-10 14:58:40||801.9||801.9||801.9||801.8|0
1631285930000|2021-09-10 14:58:50|802.4|802|802.4|802.2|802.4|802.2|802.4|802|0
1631285940000|2021-09-10 14:59:00|802.2|802.1|802.3|802|802.4|802.1|802.2|802|0
1631285950000|2021-09-10 14:59:10|802.2|801.9|802.2|801.8|802.3|801.9|802.2|801.8|0
1631285960000|2021-09-10 14:59:20|802.3|801.9|802.1|801.8|802.3|801.9|802|801.8|0
1631285970000|2021-09-10 14:59:30|802|801.9|802.1|801.9|802.1|801.9|802|801.8|0
1631285990000|2021-09-10 14:59:50|802.2|802|802.6|802.4|802.6|802.4|802.1|801.9|0
1631286000000|2021-09-10 15:00:00||802.3||802.4||802.4||802.3|0
1631286010000|2021-09-10 15:00:10||802.3||802.4||802.5||802.3|0
1631286020000|2021-09-10 15:00:20|802.8|802.5|803.1|802.7|803.1|802.7|802.8|802.5|0
1631286030000|2021-09-10 15:00:30||802.8||802.8||802.9||802.8|0
1631286040000|2021-09-10 15:00:40|803.4|802.9|803.7|803.4|803.8|803.4|803.4|802.9|0
1631286050000|2021-09-10 15:00:50|803.8||803.7||803.9||803.7||0
1631286060000|2021-09-10 15:01:00|803.6|803.5|803.5|803.4|803.6|803.5|803.5|803.4|0
1631286070000|2021-09-10 15:01:10|803.6|803.5|803.9|803.6|803.9|803.6|803.5|803.5|0
1631286090000|2021-09-10 15:01:30||803.7||803.7||803.7||803.7|0
1631286100000|2021-09-10 15:01:40|803.8|803.8|803.4|803.1|803.9|803.8|803.3|802.9|0
1631286110000|2021-09-10 15:01:50|803.3||803.3||803.4||803.3||0
1631286120000|2021-09-10 15:02:00|803.2|803|802.6|802.3|803.2|803|802.6|802.3|0
1631286130000|2021-09-10 15:02:10|802.8|802.4|803.2|802.7|803.2|802.8|802.8|802.4|0
1631286150000|2021-09-10 15:02:30|803||803||803||802.9||0
1631286170000|2021-09-10 15:02:50|803.1|802.8|803.1|802.8|803.6|803.2|803.1|802.8|0
1631286180000|2021-09-10 15:03:00||802.9||802.8||802.9||802.8|0
1631286190000|2021-09-10 15:03:10||802.9||802.9||802.9||802.9|0
1631286200000|2021-09-10 15:03:20|803.2|803|803.4|803.2|803.4|803.3|803.2|803|0
1631286230000|2021-09-10 15:03:50|803.5|803.3|803.5|803.4|803.5|803.4|803.4|803.2|0
1631286240000|2021-09-10 15:04:00|803.4|803.2|803.2|803.1|803.5|803.4|803.2|803|0
1631286250000|2021-09-10 15:04:10|803.1|802.9|803.1|802.7|803.2|802.9|803.1|802.7|0
1631286260000|2021-09-10 15:04:20||802.8||802.8||802.8||802.8|0
1631286270000|2021-09-10 15:04:30||803||803||803||802.8|0
1631286280000|2021-09-10 15:04:40|803|802.9|803.1|803|803.1|803|803|802.7|0
1631286290000|2021-09-10 15:04:50|803.2|803.1|803.5|803.1|803.5|803.2|803.1|803|0
1631286300000|2021-09-10 15:05:00||803.2||803.2||803.2||803.2|0
1631286310000|2021-09-10 15:05:10|803.6|803.3|803.5|803.3|803.6|803.3|803.5|803.3|0
1631286320000|2021-09-10 15:05:20|803.4|803|803.5|803.2|803.5|803.2|803.3|803|0
1631286330000|2021-09-10 15:05:30|803.3|803|803.5|803.2|803.5|803.3|803.3|803|0
1631286340000|2021-09-10 15:05:40||803.3||803.3||803.3||803.3|0
1631286350000|2021-09-10 15:05:50|803.4|803.2|803.2|803|803.4|803.2|803.2|803|0
1631286360000|2021-09-10 15:06:00|803.1|802.9|802.7|802.3|803.1|803|802.6|802.2|0
1631286370000|2021-09-10 15:06:10|802.6|802.2|803|802.7|803.1|802.8|802.5|802.1|0
1631286390000|2021-09-10 15:06:30|803.1|802.8|803.1|802.9|803.1|803|803.1|802.8|0
1631286400000|2021-09-10 15:06:40|803|802.8|803|802.7|803.1|802.8|802.9|802.7|0
1631286410000|2021-09-10 15:06:50|802.9|802.8|802.9|802.7|802.9|802.8|802.9|802.7|0
1631286420000|2021-09-10 15:07:00|802.8||802.9||802.9||802.8||0
1631286430000|2021-09-10 15:07:10||802.8||802.7||802.8||802.7|0
1631286440000|2021-09-10 15:07:20|803|802.8|803.2|803|803.2|803|803|802.8|0
1631286450000|2021-09-10 15:07:30|803|802.9|803.5|803.2|803.5|803.2|803|802.9|0
1631286470000|2021-09-10 15:07:50||803.1||803.1||803.1||803.1|0
1631286480000|2021-09-10 15:08:00|803.4|803.2|803.3|803|803.4|803.2|803.2|803|0
1631286490000|2021-09-10 15:08:10|803.2|802.9|803.1|802.8|803.2|802.9|803.1|802.7|0
1631286510000|2021-09-10 15:08:30|803|802.7|803|802.7|803|802.7|802.9|802.7|0
1631286520000|2021-09-10 15:08:40|803.2|802.8|803.1|802.8|803.3|802.9|803|802.8|0
1631286530000|2021-09-10 15:08:50|803.2|802.9|803.5|803.2|803.5|803.3|803.2|802.9|0
1631286540000|2021-09-10 15:09:00|803.4|803.3|803.3|803.1|803.5|803.3|803.3|803|0
1631286550000|2021-09-10 15:09:10|803.5|803.4|803.4|803.1|803.5|803.4|803.4|803.1|0
1631286560000|2021-09-10 15:09:20||803.2||803.1||803.2||803.1|0
1631286570000|2021-09-10 15:09:30|803.5|803.2|803.7|803.5|804|803.7|803.5|803.2|0
1631286580000|2021-09-10 15:09:40|803.6|803.6|804.1|803.7|804.2|803.9|803.6|803.6|0
1631286590000|2021-09-10 15:09:50|804|803.8|804.2|803.8|804.2|803.9|804|803.8|0
1631286600000|2021-09-10 15:10:00|804.1|803.7|803.7|803.5|804.1|803.7|803.7|803.5|0
1631286610000|2021-09-10 15:10:10|803.6|803.4|803.6|803.2|803.7|803.4|803.5|803.1|0
1631286620000|2021-09-10 15:10:20|803.5|803.1|803.3|802.9|803.5|803.1|803.2|802.9|0
1631286640000|2021-09-10 15:10:40|803.4|803|803.5|803.4|803.7|803.4|803.4|803|0
1631286650000|2021-09-10 15:10:50|803.6|803.5|803.6|803.3|803.6|803.5|803.5|803.3|0
1631286670000|2021-09-10 15:11:10|803.5|803.4|803.4|803.2|803.5|803.4|803.4|803.2|0
1631286680000|2021-09-10 15:11:20|803.3|803.1|803.2|802.9|803.3|803.1|803.1|802.9|0
1631286710000|2021-09-10 15:11:50||803||803||803||803|0
1631286720000|2021-09-10 15:12:00|803.1|802.9|803.1|803|803.2|803|803|802.9|0
1631286730000|2021-09-10 15:12:10|803.2|803.1|803.4|803.2|803.6|803.3|803.2|803.1|0
1631286740000|2021-09-10 15:12:20|803.3|803.3|803.3|803.2|803.4|803.3|803.3|803.2|0
1631286750000|2021-09-10 15:12:30|803.2|803.1|803.2|803|803.2|803.1|803.2|803|0
1631286760000|2021-09-10 15:12:40|803.3|803.1|803.3|803.1|803.3|803.1|803.3|803.1|0
1631286770000|2021-09-10 15:12:50|803.4|803.2|803.5|803.3|803.5|803.3|803.4|803.2|0
1631286780000|2021-09-10 15:13:00|803.7|803.4|803.6|803.3|803.9|803.4|803.6|803.3|0
1631286790000|2021-09-10 15:13:10|803.5|803.2|803.6|803.3|803.6|803.3|803.5|803.2|0
1631286800000|2021-09-10 15:13:20|803.5|803.4|803.5|803.4|803.5|803.5|803.4|803.2|0
1631286810000|2021-09-10 15:13:30|803.4|803.3|803|802.7|803.4|803.3|803|802.7|0
1631286820000|2021-09-10 15:13:40|802.9||802.9||802.9||802.9||0
1631286830000|2021-09-10 15:13:50|802.8|802.6|802.6|802.4|802.8|802.6|802.6|802.4|0
1631286840000|2021-09-10 15:14:00|802.5|802.3|801.8|801.7|802.6|802.3|801.8|801.3|0
1631286850000|2021-09-10 15:14:10|801.9|801.6|801.9|801.6|801.9|801.6|801.6|801.5|0
1631286860000|2021-09-10 15:14:20|801.6|801.5|801.8|801.7|801.9|801.7|801.6|801.5|0
1631286870000|2021-09-10 15:14:30|801.7|801.6|801.6|801.3|801.7|801.6|801.6|801.3|0
1631286880000|2021-09-10 15:14:40|801.4|801.4|801.7|801.5|801.7|801.5|801.4|801.3|0
1631286890000|2021-09-10 15:14:50|801.8|801.6|801.9|801.8|801.9|801.8|801.8|801.6|200
1631286900000|2021-09-10 15:15:00|802.3|801.9|802.5|802|802.5|802|802.3|801.9|1429
1631286940000|2021-09-10 15:15:40||802.1||802.1||802.1||802.1|0
1631286960000|2021-09-10 15:16:00|802.1|801.5|802.1|801.6|802.1|801.6|802.1|801.5|336
1631286970000|2021-09-10 15:16:10|802.2|801.7|802.2|801.8|802.2|801.8|802.2|801.7|944
1631286990000|2021-09-10 15:16:30|802.1|801.5|802|801.5|802.1|801.6|802|801.5|298
1631287000000|2021-09-10 15:16:40|802.1|801.7|802.1|801.7|802.1|801.7|802.1|801.7|704
1631287010000|2021-09-10 15:16:50||801.8||801.8||801.8||801.8|0
1631287030000|2021-09-10 15:17:10|802|801.5|802.1|801.6|802.1|801.6|802|801.5|639
1631287080000|2021-09-10 15:18:00|802|801.5|802.1|801.6|802.1|801.6|802|801.5|606
1631287110000|2021-09-10 15:18:30|802.5|802.1|802.5|802.1|802.5|802.1|802.5|802.1|619
1631287120000|2021-09-10 15:18:40|802.6|802.3|802.6|802.3|802.6|802.3|802.6|802.3|336
1631287130000|2021-09-10 15:18:50|||||||||310
1631287140000|2021-09-10 15:19:00||802.2||802.1||802.2||802|2
1631287150000|2021-09-10 15:19:10|802.5|802|802.5|802|802.5|802|802.5|802|0
1631287160000|2021-09-10 15:19:20|802.4||802.4||802.4||802.4||0
1631287170000|2021-09-10 15:19:30|802.3|801.8|802.4|801.9|802.4|801.9|802.3|801.8|8150
1631287180000|2021-09-10 15:19:40||802||802||802||802|200
1631287200000|2021-09-10 15:20:00|802.3|801.7|802.2|801.7|802.3|801.7|802.2|801.6|0
1631287210000|2021-09-10 15:20:10|802.1|801.6|802.1|801.6|802.1|801.6|802.1|801.6|0
1631287230000|2021-09-10 15:20:30||801.7||801.7||801.7||801.7|0
1631287240000|2021-09-10 15:20:40|801.9|801.4|801.9|801.4|801.9|801.5|801.9|801.4|172
1631287250000|2021-09-10 15:20:50||801.5||801.5||801.5||801.5|0
1631287260000|2021-09-10 15:21:00||801.4||801.4||801.4||801.4|0
1631287270000|2021-09-10 15:21:10|801.7|801.5|801.8|801.3|801.8|801.5|801.7|801.3|196
1631287280000|2021-09-10 15:21:20|801.7||801.7||801.7||801.7||1750
1631287300000|2021-09-10 15:21:40|801.5|801.1|801.5|801.1|801.5|801.1|801.5|801.1|0
1631287310000|2021-09-10 15:21:50|801.4|801|801.4|801|801.4|801|801.4|801|3159
1631287320000|2021-09-10 15:22:00||801.1||801.1||801.1||801.1|1083
1631287330000|2021-09-10 15:22:10|801.5|801.2|801.9|801.2|801.9|801.2|801.5|801.2|331
1631287340000|2021-09-10 15:22:20|802|801.4|802|801.4|802|801.4|802|801.4|0
1631287350000|2021-09-10 15:22:30|801.9||801.9||801.9||801.9||0
1631287370000|2021-09-10 15:22:50|802|801.5|802|801.5|802|801.5|802|801.5|150
1631287380000|2021-09-10 15:23:00|801.9|801.4|801.7|801.2|801.9|801.4|801.7|801.2|285
1631287390000|2021-09-10 15:23:10||801.1||801.1||801.1||801.1|0
1631287400000|2021-09-10 15:23:20||801.2||801.2||801.2||801.2|0
1631287410000|2021-09-10 15:23:30|801.6|801.1|801.6|801.1|801.6|801.2|801.6|801.1|0
1631287420000|2021-09-10 15:23:40||801.2||801.2||801.2||801.2|0
1631287440000|2021-09-10 15:24:00|801.5|801.1|801.5|801|801.5|801.1|801.5|801|881
1631287460000|2021-09-10 15:24:20|801.4|801.4|801.9|801.4|801.9|801.4|801.4|801.4|610
1631287480000|2021-09-10 15:24:40|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|541
1631287490000|2021-09-10 15:24:50|802.5|801.8|802.4|801.8|802.5|801.8|802.4|801.8|0
1631287500000|2021-09-10 15:25:00|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|0
1631287510000|2021-09-10 15:25:10||801.7||801.6||801.7||801.6|0
1631287520000|2021-09-10 15:25:20|802.4|801.7|802.4|801.8|802.4|801.8|802.4|801.7|486
1631287530000|2021-09-10 15:25:30|802.3|802|802.2|801.6|802.3|802|802.2|801.6|843
1631287540000|2021-09-10 15:25:40||801.7||801.7||801.7||801.7|0
1631287550000|2021-09-10 15:25:50||801.6||801.6||801.6||801.6|0
1631287560000|2021-09-10 15:26:00|802.1|801.7|802.1|801.6|802.1|801.7|802.1|801.6|0
1631287580000|2021-09-10 15:26:20|802|801.5|802|801.4|802|801.5|802|801.4|319
1631287590000|2021-09-10 15:26:30|801.9|801.3|801.7|801.1|801.9|801.3|801.6|801.1|599
1631287600000|2021-09-10 15:26:40|801.6||801.6||801.6||801.6||0
1631287610000|2021-09-10 15:26:50|801.5||801.5||801.5||801.5||0
1631287620000|2021-09-10 15:27:00|801.4|801|802.2|801.6|802.2|801.6|801.4|801|1442
1631287630000|2021-09-10 15:27:10|802.3|801.8|802.3|801.8|802.4|802|802.3|801.8|1152
1631287640000|2021-09-10 15:27:20|802.4|801.9|802.5|802|802.6|802|802.4|801.9|300
1631287650000|2021-09-10 15:27:30|802.4|801.9|802.5|802|802.5|802|802.4|801.9|744
1631287680000|2021-09-10 15:28:00|802.4||802.5||802.5||802.4||692
1631287700000|2021-09-10 15:28:20|802.4|801.9|802.4|801.9|802.4|801.9|802.4|801.9|15
1631287710000|2021-09-10 15:28:30|802.2|801.7|802|801.5|802.2|801.7|802|801.5|161
1631287720000|2021-09-10 15:28:40|802.1||802.1||802.1||802.1||163
1631287730000|2021-09-10 15:28:50|802|801.3|801.8|801.3|802|801.3|801.8|801.3|247
1631287740000|2021-09-10 15:29:00|802.2|802|802.5|802|802.5|802|802.2|802|92
1631287750000|2021-09-10 15:29:10|802.8|801.8|802.8|802.3|802.8|802.3|802.7|801.8|1000
1631287780000|2021-09-10 15:29:40|802.7|802.4|802.8|802.2|802.8|802.4|802.7|802.2|0
1631287790000|2021-09-10 15:29:50|802.7|802.1|802.8|802.1|802.8|802.1|802.7|802.1|0
1631516410000|2021-09-13 07:00:10|805|804|804.9|803|807.9|804|803.5|803|9177
1631516420000|2021-09-13 07:00:20|804.8|802.9|804|802.6|804.8|802.9|804|802.6|2460
1631516430000|2021-09-13 07:00:30|803.8|802.7|804.2|802.6|804.6|803.6|803.6|802.6|3756
1631516440000|2021-09-13 07:00:40|804|802.2|803.2|802|804|802.5|803.2|802|3107
1631516450000|2021-09-13 07:00:50|802.6||802.5||802.6||802.5||0
1631516460000|2021-09-13 07:01:00|802.4|801.6|801.7|800.8|802.4|801.6|801.7|800.8|2773
1631516470000|2021-09-13 07:01:10|801.6|800.6|800.9|800.2|801.9|800.6|800.7|800|4578
1631516480000|2021-09-13 07:01:20|802.2|800.3|802.7|800.6|805|802.8|802|800.3|40943
1631516490000|2021-09-13 07:01:30|802.6|800.8|803.7|801.3|803.9|801.3|802.5|800.7|0
1631516500000|2021-09-13 07:01:40|803.9|801.5|803.5|802.1|803.9|803.7|803.5|801.3|5000
1631516510000|2021-09-13 07:01:50|803.3|801.8|802.9|801.7|803.3|801.9|802.9|801|545
1631516520000|2021-09-13 07:02:00|802.8|801.6|801.7|801|802.8|801.6|801.7|801|3663
1631516530000|2021-09-13 07:02:10|801.6|801.1|802|801.1|802.1|801.2|801.6|801.1|498
1631516540000|2021-09-13 07:02:20|802.1|801.2|803.4|801.6|803.9|802.5|802.1|801|3274
1631516550000|2021-09-13 07:02:30|803.3|801.5|803|801.7|803.9|803.8|802.7|801.5|11342
1631516570000|2021-09-13 07:02:50|803.9|801.9|803|802.4|803.9|802.4|803|801.9|638
1631516580000|2021-09-13 07:03:00|802.9|801.9|802.2|801.2|803|801.9|802.2|801|1237
1631516590000|2021-09-13 07:03:10|802|801.1|801.9|800.6|802|801.1|801.7|800.4|2259
1631516600000|2021-09-13 07:03:20|801.8||801.9||802||801.4||0
1631516610000|2021-09-13 07:03:30|801.8|800.5|800.5|800|801.9|800.7|800.5|800|6262
1631516620000|2021-09-13 07:03:40|800.6||800.5||800.6||800.1||131
1631516630000|2021-09-13 07:03:50|800.6|800.1|800.5|800.1|801|800.1|800.5|800|1281
1631516640000|2021-09-13 07:04:00|800.8|800.2|801.2|800.3|801.2|800.3|800.5|800.1|1542
1631516650000|2021-09-13 07:04:10||800.5||800.5||800.5||800.5|30
1631516660000|2021-09-13 07:04:20||800.4||800.3||800.4||800.3|0
1631516700000|2021-09-13 07:05:00|801.4|800.4|803.6|802.8|803.9|802.9|801.4|800.4|4586
1631516710000|2021-09-13 07:05:10|803.9|802.9|805.9|804.8|806.4|804.8|803.9|802.9|4219
1631516720000|2021-09-13 07:05:20|806.1|804.9|804.7|803.6|806.3|805.3|804.7|803.6|3136
1631516730000|2021-09-13 07:05:30|805|803.7|804.7|803.6|805|803.7|804.7|803.6|0
1631516740000|2021-09-13 07:05:40|805|803.8|804.9|803.6|805|804.3|804.6|803.6|497
1631516750000|2021-09-13 07:05:50|805.2|803.7|804.6|803.7|805.7|804.3|803.7|802.4|3349
1631516760000|2021-09-13 07:06:00|804.3|803.8|802.6|801.7|804.3|803.8|802.3|801.3|7089
1631516770000|2021-09-13 07:06:10||801.6||801.7||801.7||801.6|0
1631516780000|2021-09-13 07:06:20|802.7|801.8|802.9|802.1|803.2|802.1|802.6|801.8|1393
1631516790000|2021-09-13 07:06:30|802.8|802|802.5|801.7|802.9|802|802.5|801.7|400
1631516800000|2021-09-13 07:06:40|802.6|801.8|803.2|802.1|803.3|802.3|802.5|801.8|1881
1631516810000|2021-09-13 07:06:50|803.1|801.9|803.2|802.2|803.2|802.2|803|801.8|0
1631516830000|2021-09-13 07:07:10|803.3|802.3|802.7|801.9|803.5|802.5|802.7|801.8|1200
1631516840000|2021-09-13 07:07:20|803.1|803|803.3|802.3|803.4|803|803.1|802|3000
1631516850000|2021-09-13 07:07:30|803.4|802.4|803.2|802.5|803.4|802.8|803.2|802.4|813
1631516860000|2021-09-13 07:07:40|803.1|802.4|803.1|802.4|803.1|802.4|803.1|802.4|0
1631516870000|2021-09-13 07:07:50|803|802.2|802.7|801.7|803|802.2|802.6|801.3|2249
1631516880000|2021-09-13 07:08:00|802.6|801.4|802.2|801.3|802.6|801.4|802.1|801.1|428
1631516890000|2021-09-13 07:08:10||801.1||801.1||801.1||801.1|0
1631516900000|2021-09-13 07:08:20|802|801.2|802.2|801.4|802.2|801.4|801.9|801.2|0
1631516910000|2021-09-13 07:08:30|802.1|801.3|802.1|801.2|802.1|801.3|802|801.1|542
1631516920000|2021-09-13 07:08:40|802.5|801.3|802.5|801.5|802.6|801.5|802.5|801.3|459
1631516940000|2021-09-13 07:09:00|802.3|801.4|801.6|800.5|802.3|801.4|801.3|800.3|4993
1631516950000|2021-09-13 07:09:10|801.5|801.6|803|802|803.2|802.3|801.5|801|11467
1631516960000|2021-09-13 07:09:20|803.1|802.1|803.2|802.1|803.2|802.1|803.1|802.1|0
1631516970000|2021-09-13 07:09:30|803.3|802.2|803.9|803|803.9|803|803.3|802.2|2676
1631516980000|2021-09-13 07:09:40|804.1|803.1|804.8|804.3|805|804.3|804.1|803.1|645
1631516990000|2021-09-13 07:09:50|805|804.4|805.8|804.8|806|804.8|805|804.4|2565
1631517000000|2021-09-13 07:10:00|805.7|804.7|803.7|802.6|805.7|804.7|803.6|802.5|2837
1631517010000|2021-09-13 07:10:10|803.8||803.7||803.8||803.6||705
1631517020000|2021-09-13 07:10:20|803.6|802.5|803.2|802.4|803.6|802.5|802.8|801.8|536
1631517030000|2021-09-13 07:10:30|803.3|802.5|803.2|802.2|803.7|803|803.2|802.1|798
1631517040000|2021-09-13 07:10:40|803.1|802.1|802.9|802.1|803.1|802.1|802.9|802.1|250
1631517050000|2021-09-13 07:10:50|803.1||802.9||803.2||802.9||0
1631517060000|2021-09-13 07:11:00|802.8|801.9|803.5|802.7|804.1|802.9|802.7|801.5|2671
1631517070000|2021-09-13 07:11:10|803.7|802.9|804.2|803.5|804.3|803.5|803.7|802.9|408
1631517080000|2021-09-13 07:11:20|804.3|803.6|806|805.1|806.1|805.1|804.3|803.6|1589
1631517090000|2021-09-13 07:11:30|806.1||806.1||806.1||806.1||0
1631517100000|2021-09-13 07:11:40|806.2|805.2|806|805|806.3|805.6|806|805|2408
1631517120000|2021-09-13 07:12:00|805.9|805.2|805.9|805|806.1|805.2|805.7|805|846
1631517140000|2021-09-13 07:12:20|805.7||805.7||805.7||805.7||0
1631517150000|2021-09-13 07:12:30|805.5|804.8|804.2|803.3|805.7|804.8|804.2|803.3|8009
1631517160000|2021-09-13 07:12:40|804.4|803.4|805.2|804.6|805.2|804.6|804|803.1|1662
1631517170000|2021-09-13 07:12:50|805.4|804.8|805.7|804.8|807|805.9|805.4|804.8|3658
1631517180000|2021-09-13 07:13:00|805.6|804.9|806.5|805.8|806.6|806|805.5|804.8|2833
1631517190000|2021-09-13 07:13:10|806.6|805.9|807|806.2|807|806.3|806.6|805.9|1923
1631517200000|2021-09-13 07:13:20||805.9||806||806||805.9|0
1631517220000|2021-09-13 07:13:40|807.1|806.1|807.9|807.3|808.5|807.5|807.1|806.1|6602
1631517230000|2021-09-13 07:13:50|807.8|807.4|808.5|807.5|808.8|807.5|807.8|807.3|933
1631517240000|2021-09-13 07:14:00|808.2|807.4|808.1|807.3|808.2|807.4|808.1|807.3|406
1631517250000|2021-09-13 07:14:10|807.3|806.9|806.8|806|808.1|807.3|806.8|805.9|4901
1631517260000|2021-09-13 07:14:20|806.7|805.9|806.4|805.9|807|805.9|806.4|805.9|0
1631517270000|2021-09-13 07:14:30|806.3|805.7|806.4|805.4|806.4|805.7|806.2|805.3|1949
1631517300000|2021-09-13 07:15:00|806.1|805.2|805.6|805|806.1|805.2|805.6|805|6254
1631517310000|2021-09-13 07:15:10|805.8||805.7||805.8||805.7||0
1631517320000|2021-09-13 07:15:20|805.8|805.1|807.2|806.3|807.6|806.3|805.8|805.1|49517
1631517330000|2021-09-13 07:15:30||806.4||806.5||806.5||806.3|0
1631517340000|2021-09-13 07:15:40|807.1|806.4|807.1|806.5|807.1|806.5|807.1|806.4|120
1631517350000|2021-09-13 07:15:50|806.9|806.3|806.4|805.7|807|806.5|806.4|805.7|2277
1631517360000|2021-09-13 07:16:00|806.3|805.8|807|806.5|807|806.5|806.3|805.8|2592
1631517370000|2021-09-13 07:16:10|807.3|806.6|808.3|807.3|808.4|807.3|807.2|806.6|4613
1631517380000|2021-09-13 07:16:20|808.1|807.2|807.6|806.7|808.1|807.2|807.6|806.6|0
1631517400000|2021-09-13 07:16:40|807.8||807.6||808||807.6||0
1631517410000|2021-09-13 07:16:50|807.8|806.8|807.8|807.2|807.9|807.2|807.6|806.8|0
1631517420000|2021-09-13 07:17:00|807.7|806.8|806.9|806|807.7|806.8|806.9|805.8|279
1631517430000|2021-09-13 07:17:10|806.8|805.9|806.5|805.7|806.8|806|806.5|805.7|0
1631517440000|2021-09-13 07:17:20|806.4|805.5|804.9|803.8|806.4|805.5|803.9|803|22306
1631517450000|2021-09-13 07:17:30|805.1|804|806|804.9|806.3|805.2|805|804|940
1631517460000|2021-09-13 07:17:40|805.9|804.8|805.9|804.9|806.2|804.9|805.7|804.8|610
1631517470000|2021-09-13 07:17:50|805.8|804.8|805.5|804.9|806.1|805|805.5|804.8|0
1631517480000|2021-09-13 07:18:00|805.4|804.8|804.9|803.9|805.5|804.9|804.9|803.7|868
1631517490000|2021-09-13 07:18:10|805|804.1|805.1|804.3|805.1|804.3|805|804.1|0
1631517510000|2021-09-13 07:18:30|805|804.2|804.6|803.8|805|804.2|804.6|803.6|0
1631517520000|2021-09-13 07:18:40|804.5|803.6|804.5|803.6|804.6|803.7|804.3|803.3|0
1631517530000|2021-09-13 07:18:50|804.4||804.4||804.4||804.4||0
1631517540000|2021-09-13 07:19:00|804.3|803.5|804.5|803.8|804.5|803.8|804.1|803.5|1003
1631517560000|2021-09-13 07:19:20|804.4|803.7|804.3|803.7|804.4|803.7|804.2|803.7|100
1631517570000|2021-09-13 07:19:30|804.1|803.1|803.7|802.7|804.1|803.2|803.3|802.4|10498
1631517580000|2021-09-13 07:19:40|803.6|802.8|803.3|802.4|803.6|802.8|803.3|802.4|230
1631517590000|2021-09-13 07:19:50|803.2|802.6|803.4|802.6|803.4|802.6|803|802.6|0
1631517610000|2021-09-13 07:20:10|803.3|802.4|803.2|802.5|803.3|802.6|803.2|802.4|0
1631517620000|2021-09-13 07:20:20|803.1|802.4|803.1|802.4|803.1|802.4|803.1|802.4|130
1631517640000|2021-09-13 07:20:40|803|802.5|803.3|802.5|804|803.2|803|802.4|3149
1631517650000|2021-09-13 07:20:50|803.4|802.6|803.7|803.1|803.7|803.1|803.4|802.6|1396
1631517660000|2021-09-13 07:21:00|803.6|802.9|803.7|802.9|803.7|802.9|803.4|802.9|0
1631517670000|2021-09-13 07:21:10|803.5|802.7|802.6|801.6|803.5|802.7|802.6|801.5|501
1631517680000|2021-09-13 07:21:20|802.8||802.9||803||802.7||0
1631517690000|2021-09-13 07:21:30|803|801.7|803.3|802.5|803.6|802.8|803|801.7|452
1631517700000|2021-09-13 07:21:40||802.6||802.6||802.6||802.5|0
1631517720000|2021-09-13 07:22:00|803.2|802.5|803.3|802.6|803.3|802.8|803.2|802.5|482
1631517740000|2021-09-13 07:22:20|803.2|802.5|802.9|801.9|803.2|802.5|802.9|801.8|1210
1631517750000|2021-09-13 07:22:30|803.1|802|803.2|802.2|803.3|802.2|802.8|802|0
1631517780000|2021-09-13 07:23:00|803.1|802.1|802.3|801.6|803.1|802.1|802.3|801.2|250
1631517790000|2021-09-13 07:23:10|802.5|801.5|802.2|801.5|802.7|801.9|802.2|801.5|500
1631517820000|2021-09-13 07:23:40|802.1|801.4|801.4|800.7|802.1|801.4|801.3|800.4|3089
1631517830000|2021-09-13 07:23:50||800.6||800.6||800.6||800.6|0
1631517840000|2021-09-13 07:24:00|801.3|800.4|801.4|800.5|801.4|800.5|801.1|800.4|553
1631517860000|2021-09-13 07:24:20||800.7||800.8||800.8||800.7|0
1631517870000|2021-09-13 07:24:30||800.7||800.7||800.7||800.7|0
1631517880000|2021-09-13 07:24:40||800.8||800.8||800.8||800.7|0
1631517900000|2021-09-13 07:25:00|||||||||839
1631517910000|2021-09-13 07:25:10|801.3|800.9|801.3|800.8|801.4|800.9|801.3|800.8|762
1631517920000|2021-09-13 07:25:20|801.4||801.4||801.4||801.4||0
1631517940000|2021-09-13 07:25:40|801.7|800.9|801.4|800.8|801.7|801|801.4|800.7|3150
1631517950000|2021-09-13 07:25:50|801.6|800.9|802.4|801.4|802.4|801.4|801.4|800.9|2050
1631517960000|2021-09-13 07:26:00|802.7|801.6|803|802.3|803|802.3|802.7|801.6|1545
1631517970000|2021-09-13 07:26:10|803.2|802.4|804.9|804|805|804.1|803.2|802.4|5196
1631517980000|2021-09-13 07:26:20|805.1|804.1|807|805.9|807|805.9|804.9|804.1|10830
1631517990000|2021-09-13 07:26:30|806.9|805.7|805.9|804.9|806.9|805.7|805.9|804.9|621
1631518000000|2021-09-13 07:26:40|806|805|805.8|804.9|806.4|805.4|805.8|804.9|0
1631518010000|2021-09-13 07:26:50|805.9|805|806.4|805.4|806.4|805.4|805.9|804.9|251
1631518020000|2021-09-13 07:27:00|806|805.2|806|805.2|806|805.2|805.8|804.9|0
1631518030000|2021-09-13 07:27:10|||||||||11
1631518050000|2021-09-13 07:27:30|805.8|805.1|805.5|804.9|805.8|805.1|805.5|804.5|157
1631518060000|2021-09-13 07:27:40|805.3||805.4||805.5||805.3||0
1631518070000|2021-09-13 07:27:50|805.7|805.5|805.9|804.9|805.9|805.5|805.5|804.4|6001
1631518080000|2021-09-13 07:28:00|805.8|804.8|806.1|804.9|806.1|804.9|805.2|804.1|1330
1631518090000|2021-09-13 07:28:10|806|805|804.9|803.7|806|805.1|804.9|803.6|254
1631518100000|2021-09-13 07:28:20||803.8||804||804||803.8|33
1631518110000|2021-09-13 07:28:30|804.8||804.7||804.8||804.7||0
1631518120000|2021-09-13 07:28:40||804.1||804||804.1||804|0
1631518130000|2021-09-13 07:28:50|804.5|804.5|804.9|804.5|804.9|804.5|804.5|804.5|319
1631518140000|2021-09-13 07:29:00|804.8|804|805.2|804.4|805.2|804.4|804.8|804|2358
1631518160000|2021-09-13 07:29:20|805.3|804.5|804.7|803.7|805.6|804.6|804.7|803.6|868
1631518170000|2021-09-13 07:29:30|804.8||804.8||804.9||804.8||0
1631518180000|2021-09-13 07:29:40|804.9|803.8|804.9|804|804.9|804|804.9|803.8|0
1631518200000|2021-09-13 07:30:00|804.8|803.9|804.1|803.1|804.8|803.9|804.1|803|1074
1631518210000|2021-09-13 07:30:10|804.3|803.2|804.4|803.4|804.4|803.4|804.2|803.2|0
1631518220000|2021-09-13 07:30:20|804.3|803.5|804.2|803.2|804.3|803.7|804.2|803.2|0
1631518240000|2021-09-13 07:30:40|804||803.9||804||803.9||0
1631518250000|2021-09-13 07:30:50|803.8|803|803.3|802.3|803.8|803|803.3|802.2|1409
1631518260000|2021-09-13 07:31:00|803.2|802.2|803.3|802.5|803.3|803.1|802.8|801.6|2961
1631518270000|2021-09-13 07:31:10||802.4||802.5||802.5||802.4|0
1631518280000|2021-09-13 07:31:20|803.6|802.6|803.7|802.8|803.8|802.8|803.6|802.6|124
1631518290000|2021-09-13 07:31:30|803.8|802.9|803.8|802.6|804.1|802.9|803.8|802.6|0
1631518300000|2021-09-13 07:31:40|803.7||803.5||803.7||803.2||20
1631518310000|2021-09-13 07:31:50|803.6|802.7|803.7|802.7|803.8|802.7|803.6|802.7|0
1631518320000|2021-09-13 07:32:00|803.6|802.6|803.3|802.6|803.6|802.6|803.3|802.6|144
1631518360000|2021-09-13 07:32:40|803.2|802.5|802.9|802.2|803.2|802.5|802.9|802.2|1502
1631518370000|2021-09-13 07:32:50|802.8|802|802.3|801.4|802.8|802|802.3|801.4|1999
1631518380000|2021-09-13 07:33:00|802.2|801.2|802.2|801.3|802.4|801.3|801.7|800.8|2372
1631518430000|2021-09-13 07:33:50|802.1||802.1||802.1||802.1||0
1631518440000|2021-09-13 07:34:00|802|801.1|802.1|801.1|802.1|801.1|801.7|800.8|1100
1631518450000|2021-09-13 07:34:10|802|801|802.3|801.5|802.5|802.4|802|801|4907
1631518460000|2021-09-13 07:34:20|802.2||802.2||802.4||802.2||0
1631518490000|2021-09-13 07:34:50|802.4|801.6|802.5|801.6|802.6|802.4|802.4|801.6|1437
1631518500000|2021-09-13 07:35:00|802.6|801.7|802.4|801.5|802.6|801.8|802.4|801.5|0
1631518520000|2021-09-13 07:35:20|||||||||100
1631518530000|2021-09-13 07:35:30||801.4||801.4||801.4||801.2|0
1631518570000|2021-09-13 07:36:10|802.3|801.3|801.3|800.7|802.3|801.3|801.3|800.7|3353
1631518580000|2021-09-13 07:36:20|801.5|800.8|801.4|800.9|801.8|800.9|801.4|800.8|537
1631518620000|2021-09-13 07:37:00||800.8||800.8||800.8||800.7|1220
1631518660000|2021-09-13 07:37:40|801.6|800.9|801.4|800.9|801.7|801.1|801.4|800.8|453
1631518670000|2021-09-13 07:37:50|801.6|801|802.7|802.1|803|802.1|801.6|801|1898
1631518680000|2021-09-13 07:38:00|802.5|802|802.3|801.6|802.5|802|802.3|801.4|6384
1631518690000|2021-09-13 07:38:10|802.2|802|802|801.5|802.2|802|802|801.5|150
1631518710000|2021-09-13 07:38:30|802.1|801.6|802.4|801.7|802.7|802.3|802.1|801.6|2678
1631518720000|2021-09-13 07:38:40|802.3||802||802.3||802||0
1631518740000|2021-09-13 07:39:00|802.2|801.8|802.4|801.7|802.4|801.8|802.2|801.7|1100
1631518750000|2021-09-13 07:39:10|802.3||802.2||802.3||802.2||0
1631518780000|2021-09-13 07:39:40|802.3|801.9|803|802.4|803.1|802.4|802.2|801.9|2779
1631518810000|2021-09-13 07:40:10|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|0
1631518820000|2021-09-13 07:40:20|803.2|802.4|803.2|802.4|803.2|802.4|803.2|802.4|0
1631518830000|2021-09-13 07:40:30|803|802.2|803.2|802.4|803.4|802.7|803|802.2|0
1631518840000|2021-09-13 07:40:40|803.4|802.5|803.4|802.5|803.4|802.5|803.4|802.5|0
1631518850000|2021-09-13 07:40:50|803.3|802.4|803.1|802.3|803.3|802.4|803.1|802.3|0
1631518860000|2021-09-13 07:41:00|803.3|802.5|803.3|802.4|803.3|802.5|803.1|802.2|20
1631518870000|2021-09-13 07:41:10|803.1|802.2|803.1|802.4|803.1|802.4|803.1|802.2|0
1631518880000|2021-09-13 07:41:20|803.3|802.5|803.1|802.3|803.3|802.5|803.1|802.3|0
1631518890000|2021-09-13 07:41:30|803|802.2|803.3|802.4|803.3|802.4|803|802.2|973
1631518900000|2021-09-13 07:41:40|803.1|802.2|803.1|802.2|803.1|802.2|803.1|802.2|0
1631518910000|2021-09-13 07:41:50|803.3|802.4|802|801.2|803.3|802.4|802|801.2|830
1631518920000|2021-09-13 07:42:00|802.2|801.4|802.1|801|802.2|801.4|801.9|801|0
1631518940000|2021-09-13 07:42:20|802|801.2|802|801|802.3|801.6|802|801|0
1631518950000|2021-09-13 07:42:30|802.2|801.3|802.2|801.3|802.2|801.3|802.2|801.3|0
1631518960000|2021-09-13 07:42:40|802.1|801.2|802.3|801.4|802.3|801.4|802.1|801.2|0
1631518980000|2021-09-13 07:43:00|802.1|801.2|802.1|801.3|802.1|801.3|801.9|801|886
1631518990000|2021-09-13 07:43:10|802|801|802.2|801.2|802.2|801.2|802|801|0
1631519000000|2021-09-13 07:43:20|802.3|801.3|802.2|801.2|802.3|801.3|802|801|0
1631519030000|2021-09-13 07:43:50|||||||||837
1631519040000|2021-09-13 07:44:00|803.1|802.1|802.9|801.8|803.1|802.1|802.9|801.8|337
1631519050000|2021-09-13 07:44:10|803.1|802.1|803.1|802.1|803.1|802.1|803.1|802.1|0
1631519060000|2021-09-13 07:44:20|802.8|802.2|802.7|802.1|803.1|802.2|802.7|802.1|128
1631519080000|2021-09-13 07:44:40|804|803.1|803.8|802.6|804|803.1|803.8|802.6|220
1631519090000|2021-09-13 07:44:50|804.1|802.9|804.1|802.9|804.1|802.9|804.1|802.9|0
1631519100000|2021-09-13 07:45:00|803.9|802.7|804|803.2|804.2|803.4|803.7|802.5|803
1631519110000|2021-09-13 07:45:10|804.2|803.4|804.2|803.3|804.2|803.4|804|803.2|0
1631519130000|2021-09-13 07:45:30|804|803.1|803.9|803.1|804|803.1|803.9|803.1|0
1631519140000|2021-09-13 07:45:40|803.8|803.5|804.4|803.6|804.6|803.7|803.8|803.5|250
1631519150000|2021-09-13 07:45:50|804.6|803.8|804.6|803.8|804.6|803.8|804.6|803.8|0
1631519160000|2021-09-13 07:46:00|804.4|803.7|804|803|804.4|803.7|804|803|1227
1631519170000|2021-09-13 07:46:10|804.2|803.3|804|803|804.2|803.3|803|802.2|479
1631519180000|2021-09-13 07:46:20|803.9|802.8|804.3|803.1|804.3|803.2|803.9|802.8|730
1631519190000|2021-09-13 07:46:30|803.9|802.9|803.4|802.6|803.9|802.9|803.2|802.4|50
1631519200000|2021-09-13 07:46:40|803.3|802.4|803.3|802.4|803.5|802.6|803.3|802.4|0
1631519210000|2021-09-13 07:46:50|803.5|802.6|803.7|802.8|803.9|803|803.5|802.6|360
1631519220000|2021-09-13 07:47:00|803.8|803|803.9|803|804.1|803.2|803.7|802.8|497
1631519240000|2021-09-13 07:47:20|804.1|803.2|804.1|803.2|804.1|803.2|804.1|803.2|0
1631519250000|2021-09-13 07:47:30|804.5|803.4|804.9|803.9|804.9|803.9|804.5|803.4|951
1631519260000|2021-09-13 07:47:40|804.7|803.7|804.7|803.7|804.7|803.7|804.7|803.7|0
1631519280000|2021-09-13 07:48:00|804.2|803.9|805|804|805|804.1|804.2|803.9|500
1631519290000|2021-09-13 07:48:10|805.4|804.7|806.3|805.2|806.5|805.4|805.2|804.4|765
1631519300000|2021-09-13 07:48:20|806.5|805.4|805.8|804.9|806.5|805.4|805.8|804.9|0
1631519310000|2021-09-13 07:48:30|805.5|804.8|805|804.2|805.5|804.8|804.9|804|5
1631519330000|2021-09-13 07:48:50|804.9|804.1|804.9|804.2|804.9|804.2|804.7|803.9|0
1631519340000|2021-09-13 07:49:00|804.8|803.8|805.6|804.7|805.6|804.7|804.7|803.8|300
1631519350000|2021-09-13 07:49:10|805.3|804.5|805.3|804.5|805.3|804.5|805.3|804.5|0
1631519360000|2021-09-13 07:49:20|805.7|804.8|805.7|804.8|805.7|804.8|805.7|804.8|170
1631519380000|2021-09-13 07:49:40|805.6|804.6|805.7|805|805.9|805.2|805.6|804.6|700
1631519390000|2021-09-13 07:49:50|805.9||805.9||805.9||805.9||0
1631519400000|2021-09-13 07:50:00|805.6|805.1|805.7|805|805.7|805.1|805.6|804.8|0
1631519410000|2021-09-13 07:50:10|805.8|804.8|805.6|804.8|805.8|804.8|805.6|804.8|0
1631519420000|2021-09-13 07:50:20|805.8|804.9|805.8|805.1|805.8|805.1|805.6|804.9|0
1631519430000|2021-09-13 07:50:30|806.2|805.4|806.8|805.9|807|806.1|806.2|805.4|899
1631519440000|2021-09-13 07:50:40|807|806|807|806|807|806|807|806|0
1631519450000|2021-09-13 07:50:50|806.8|805.8|807.2|806.4|807.4|806.4|806.5|805.5|1000
1631519460000|2021-09-13 07:51:00|806.7|805.8|807.7|806.9|807.7|806.9|806.7|805.8|48
1631519470000|2021-09-13 07:51:10|807.1|806.4|807.9|807|807.9|807|807.1|806.4|30
1631519490000|2021-09-13 07:51:30|807.7|806.8|807.2|806.6|807.7|806.8|807.2|806.6|0
1631519500000|2021-09-13 07:51:40|807.4|806.8|807.5|806.6|807.5|806.8|807.1|806|1033
1631519510000|2021-09-13 07:51:50|807.7|806.4|807.5|806.8|807.7|807|807.5|806.4|0
1631519520000|2021-09-13 07:52:00|807.7|806.6|808.3|807.5|808.3|807.6|807.5|806.6|2653
1631519530000|2021-09-13 07:52:10|808|807.6|808.2|807.6|808.2|807.6|808|807.4|0
1631519540000|2021-09-13 07:52:20|808|807.1|808.1|807|808.3|807.2|808|807|9
1631519550000|2021-09-13 07:52:30|808.3|807.5|808.7|807.5|808.7|807.5|808.3|807.3|0
1631519570000|2021-09-13 07:52:50|808.5|807.3|808.5|807.6|808.5|807.6|808.5|807.3|0
1631519580000|2021-09-13 07:53:00|807.9|806.9|807.9|806.9|807.9|806.9|807.9|806.9|0
1631519590000|2021-09-13 07:53:10|808.1|807|808|807.1|808.1|807.1|808|807|0
1631519600000|2021-09-13 07:53:20|807.8|806.9|808|807.1|808|807.2|807.8|806.9|450
1631519610000|2021-09-13 07:53:30|807.7|806.9|807.6|806.9|807.8|807.1|807.6|806.9|0
1631519620000|2021-09-13 07:53:40|807.5|806.5|807.5|806.6|807.7|806.8|807.5|806.5|0
1631519630000|2021-09-13 07:53:50|807.4|806.3|807.3|806.4|807.4|806.4|807.3|806.3|0
1631519640000|2021-09-13 07:54:00|807.1|806.2|807.2|806.3|807.3|806.4|807.1|806.1|533
1631519670000|2021-09-13 07:54:30|806.3|805.6|805.9|805|806.5|805.8|805.9|805|1144
1631519680000|2021-09-13 07:54:40|806.1|805.2|806|805.2|806.1|805.2|806|805.2|0
1631519690000|2021-09-13 07:54:50|805.6|805.1|805.6|805.1|806.1|805.3|805.6|805.1|780
1631519700000|2021-09-13 07:55:00|805.7|805.2|806|805.5|806.3|805.7|805.7|805.2|642
1631519710000|2021-09-13 07:55:10|806.2|805.6|806.1|805.8|806.3|805.8|806.1|805.5|745
1631519720000|2021-09-13 07:55:20||805.7||805.6||805.7||805.6|0
1631519730000|2021-09-13 07:55:30|806|805.5|806.5|805.9|806.7|805.9|806|805.5|579
1631519740000|2021-09-13 07:55:40|806.4|805.7|806|805.6|806.5|805.7|806|805.6|1693
1631519760000|2021-09-13 07:56:00|806.1|805.8|806.8|806.1|806.8|806.1|806.1|805.6|485
1631519770000|2021-09-13 07:56:10|806.7|806|806.2|805.6|806.7|806|805.9|805.6|563
1631519780000|2021-09-13 07:56:20|806.3|805.7|806.4|805.7|806.5|805.7|806.2|805.7|0
1631519790000|2021-09-13 07:56:30|806.5|805.8|807.5|806.7|807.8|806.7|806.5|805.8|3571
1631519800000|2021-09-13 07:56:40|807.4||807.5||807.5||807.4||0
1631519810000|2021-09-13 07:56:50|807.4|806.6|807.1|806.7|807.4|806.7|807.1|806.6|0
1631519820000|2021-09-13 07:57:00|807||807||807||806.8||0
1631519840000|2021-09-13 07:57:20|807.1|806.8|807.5|807.1|807.5|807.3|807.1|806.8|2112
1631519850000|2021-09-13 07:57:30|807.8|807.2|807.4|806.8|807.8|807.3|807.4|806.8|1525
1631519860000|2021-09-13 07:57:40|807.5|806.9|807.5|806.9|807.5|806.9|807|806.8|187
1631519870000|2021-09-13 07:57:50|807.4|806.8|807.4|806.8|807.5|806.9|807.4|806.8|0
1631519880000|2021-09-13 07:58:00|807.3||807.3||807.3||807.3||0
1631519890000|2021-09-13 07:58:10|807.2|806.9|807.2|806.8|807.3|806.9|807.2|806.8|0
1631519900000|2021-09-13 07:58:20|807.1|806.7|806.9|806.7|807.1|806.7|806.9|806.7|626
1631519920000|2021-09-13 07:58:40|806.8|806.8|807|806.7|807.3|806.8|806.8|806.4|3293
1631519940000|2021-09-13 07:59:00|807.1|806.8|807.5|806.9|807.5|806.9|807|806.7|712
1631519950000|2021-09-13 07:59:10|807.4|806.8|807.3|806.7|807.4|806.8|807.3|806.7|0
1631519960000|2021-09-13 07:59:20|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|0
1631519970000|2021-09-13 07:59:30|807.3|806.7|807.1|806.7|807.3|806.7|807.1|806.7|637
1631520000000|2021-09-13 08:00:00|807|806.6|806.9|806.4|807|806.6|806.9|806.4|265
1631520010000|2021-09-13 08:00:10|807.1|806.5|807|806.5|807.1|806.5|807|806.5|0
1631520020000|2021-09-13 08:00:20|806.9|806.4|806.7|806.3|806.9|806.4|806.7|806.3|50
1631520030000|2021-09-13 08:00:30|806.8||806.8||806.8||806.8||0
1631520040000|2021-09-13 08:00:40|806.7|806.4|806.7|806.3|806.7|806.4|806.7|806.3|0
1631520050000|2021-09-13 08:00:50|806.6|806.2|806.5|806|806.6|806.2|806.1|805.8|1834
1631520060000|2021-09-13 08:01:00|806.4|805.9|806.3|805.7|806.4|805.9|806.2|805.7|702
1631520080000|2021-09-13 08:01:20||805.8||805.8||805.8||805.8|0
1631520110000|2021-09-13 08:01:50|806.4|805.9|806.4|805.9|806.9|806.3|806.4|805.9|1046
1631520120000|2021-09-13 08:02:00|806.3|806|806.3|805.8|806.3|806|806.3|805.8|0
1631520130000|2021-09-13 08:02:10|806.2|805.7|806.1|805.6|806.2|805.7|806.1|805.6|1641
1631520150000|2021-09-13 08:02:30|806|805.4|804.4|803.9|806|805.4|804.3|803.9|2300
1631520160000|2021-09-13 08:02:40|804.6|804.1|804.6|804|804.6|804.1|804.5|803.9|0
1631520170000|2021-09-13 08:02:50|804.7||804.7||804.7||804.7||0
1631520180000|2021-09-13 08:03:00|804.6|803.9|804.3|804|804.6|804|804.3|803.9|0
1631520190000|2021-09-13 08:03:10|804.2|803.9|803.7|803|804.2|803.9|803.6|803|1518
1631520200000|2021-09-13 08:03:20|803|803.1|803.3|802.9|803.6|803.1|803|802.7|29783
1631520210000|2021-09-13 08:03:30|803.5|803|803.4|803|803.9|803.3|803.3|802.9|262
1631520220000|2021-09-13 08:03:40|803.6|803.1|803.4|802.9|804|803.4|803.4|802.9|404
1631520230000|2021-09-13 08:03:50|803.5|803|803.4|802.9|803.6|803.4|803.3|802.9|3500
1631520240000|2021-09-13 08:04:00|803.3|802.8|803.7|803|803.7|803|803.2|802.8|1000
1631520250000|2021-09-13 08:04:10|803.6||803.4||803.6||803.4||0
1631520260000|2021-09-13 08:04:20|803.3|802.8|803.1|802.8|803.3|802.8|803.1|802.7|52
1631520270000|2021-09-13 08:04:30|803.2|802.7|803.6|803.2|803.8|803.5|803|802.7|16109
1631520280000|2021-09-13 08:04:40|803.5|803.3|803.3|802.9|803.5|803.3|803.2|802.8|1731
1631520290000|2021-09-13 08:04:50|803.2|802.8|803.2|802.8|803.2|802.8|803.2|802.8|0
1631520300000|2021-09-13 08:05:00|803.1|802.9|803.6|803.3|803.6|803.3|803.1|802.9|1028
1631520310000|2021-09-13 08:05:10||803.4||803.4||803.4||803.3|0
1631520320000|2021-09-13 08:05:20||803.3||803.4||803.4||803.3|0
1631520330000|2021-09-13 08:05:30|803.7|803.5|803.7|803.2|804.2|803.7|803.6|803.2|3734
1631520340000|2021-09-13 08:05:40|803.8|803.3|803.6|803.2|803.8|803.3|803.6|803.2|0
1631520350000|2021-09-13 08:05:50|803.5|803.3|803.8|803.3|804.1|803.6|803.5|803.3|1260
1631520360000|2021-09-13 08:06:00|803.7|803.2|803.4|803.2|803.7|803.2|803.4|803.2|1
1631520370000|2021-09-13 08:06:10|803.5||803.5||803.6||803.5||0
1631520380000|2021-09-13 08:06:20|803.7|803.3|803.6|803.3|803.8|803.4|803.6|803.3|152
1631520390000|2021-09-13 08:06:30|803.5|803.2|803.3|803.1|803.5|803.2|803.3|803.1|0
1631520400000|2021-09-13 08:06:40||803||802.8||803||802.8|0
1631520410000|2021-09-13 08:06:50|803.2|802.9|803.2|802.8|803.2|802.9|803.2|802.8|0
1631520420000|2021-09-13 08:07:00|803.1|802.7|803.2|802.9|803.2|803.1|802.9|802.7|3301
1631520430000|2021-09-13 08:07:10||802.8||802.8||802.8||802.8|0
1631520440000|2021-09-13 08:07:20|803.3|802.9|803.4|803.1|803.7|803.3|803.3|802.9|1408
1631520450000|2021-09-13 08:07:30|803.6|803.2|803.6|803.1|803.8|803.3|803.6|803.1|325
1631520460000|2021-09-13 08:07:40|803.5|803|803.3|802.9|803.5|803|803.2|802.9|0
1631520470000|2021-09-13 08:07:50|803.4||803.4||803.4||803.4||0
1631520490000|2021-09-13 08:08:10|803.3||803.2||803.3||803.2||0
1631520500000|2021-09-13 08:08:20|803.3||803.3||803.3||803.3||0
1631520510000|2021-09-13 08:08:30|803.2|802.8|803|802.8|803.2|802.9|802.9|802.8|2797
1631520520000|2021-09-13 08:08:40|802.9|802.7|802.1|801.5|802.9|802.7|802.1|801.5|24672
1631520530000|2021-09-13 08:08:50|802|801.4|802.5|802.1|802.7|802.1|801.9|801.3|3041
1631520540000|2021-09-13 08:09:00|802.6|802.2|802.5|802.4|803.1|802.6|802.5|802.2|2010
1631520550000|2021-09-13 08:09:10|802.8|802.5|803.2|802.7|803.2|802.7|802.8|802.4|3052
1631520560000|2021-09-13 08:09:20|803.3|802.8|803.4|802.9|803.6|803.1|803.3|802.8|620
1631520570000|2021-09-13 08:09:30|803.3|802.8|803.6|803|803.6|803.1|803.3|802.8|136
1631520580000|2021-09-13 08:09:40|803.4|803.1|803.4|803.1|803.4|803.1|803.4|803.1|0
1631520590000|2021-09-13 08:09:50||803.3||803.1||803.3||803.1|750
1631520600000|2021-09-13 08:10:00|803.3|803|802.9|802.5|803.3|803|802.9|802.5|915
1631520610000|2021-09-13 08:10:10|802.8|802.3|803.1|802.6|803.1|802.7|802.7|802.2|2967
1631520630000|2021-09-13 08:10:30|803.3|802.7|803.3|802.8|803.4|802.9|803.3|802.7|180
1631520640000|2021-09-13 08:10:40|803.2|802.7|803.1|802.6|803.2|802.8|803.1|802.6|615
1631520650000|2021-09-13 08:10:50|803||803.1||803.1||803||0
1631520660000|2021-09-13 08:11:00||802.7||802.7||802.7||802.7|0
1631520670000|2021-09-13 08:11:10|803|802.6|803.1|802.9|803.2|803|803|802.4|369
1631520680000|2021-09-13 08:11:20|803.2|802.8|803.2|802.8|803.2|802.8|803.2|802.6|450
1631520690000|2021-09-13 08:11:30|803.1||803.1||803.2||803.1||0
1631520720000|2021-09-13 08:12:00|803||803.1||803.1||803||0
1631520730000|2021-09-13 08:12:10|803||803||803||803||0
1631520740000|2021-09-13 08:12:20|803.1|802.9|802.7|802.6|803.1|802.9|802.7|802.6|795
1631520760000|2021-09-13 08:12:40|802.6|802.4|802.7|802.5|802.8|802.5|802.6|802.2|389
1631520770000|2021-09-13 08:12:50|802.6|802.3|802.4|801.9|802.7|802.3|802.4|801.9|513
1631520780000|2021-09-13 08:13:00|802.5|801.8|802|801.7|802.5|801.8|802|801.7|0
1631520790000|2021-09-13 08:13:10|802.2|801.8|802.2|801.7|802.2|802|802.2|801.7|333
1631520810000|2021-09-13 08:13:30||801.8||801.8||801.8||801.8|0
1631520840000|2021-09-13 08:14:00|802.1||802.1||802.1||802||0
1631520850000|2021-09-13 08:14:10|802|801.6|801.6|801.1|802|801.6|801.6|801.1|980
1631520860000|2021-09-13 08:14:20|801.7|801|801.6|801.1|801.7|801.6|801.4|801|10003
1631520870000|2021-09-13 08:14:30|801.5|801|801.4|801|801.6|801.1|801.4|801|817
1631520880000|2021-09-13 08:14:40|801.3|801.1|801.3|801.1|801.6|801.1|801.2|801.1|507
1631520890000|2021-09-13 08:14:50||801||801||801||801|0
1631520900000|2021-09-13 08:15:00|801.4|801.1|801.5|801.2|801.6|801.4|801.4|801.1|825
1631520910000|2021-09-13 08:15:10||801.3||801.3||801.3||801.2|28
1631520940000|2021-09-13 08:15:40|801.6|801.4|801.4|801.1|802.3|801.6|801.3|801.1|10540
1631520960000|2021-09-13 08:16:00|801.3|801|801|800.7|801.3|801|800.9|800.7|5664
1631520970000|2021-09-13 08:16:10|801.2|800.8|801.1|800.8|801.3|801|801|800.8|355
1631520980000|2021-09-13 08:16:20|801.2|800.9|800.8|800.3|801.6|801.5|800.6|800.2|9923
1631520990000|2021-09-13 08:16:30|800.7|800.2|800.5|800.1|800.7|800.4|800.4|800.1|3322
1631521000000|2021-09-13 08:16:40|800.6|800.2|800.5|800.2|800.6|800.3|800.5|800.2|1774
1631521010000|2021-09-13 08:16:50||800.3||800.3||800.3||800.2|0
1631521020000|2021-09-13 08:17:00|800.6|800.4|800.6|800.4|800.8|800.5|800.5|800.3|3156
1631521030000|2021-09-13 08:17:10|800.5|800.3|800.6|800.4|800.6|800.4|800.4|800.1|2452
1631521040000|2021-09-13 08:17:20|800.7|800.3|801.2|800.9|801.5|801|800.7|800.2|11027
1631521050000|2021-09-13 08:17:30|801.1|800.8|801.1|800.6|801.2|800.8|801|800.6|700
1631521060000|2021-09-13 08:17:40|801||801||801||800.9||0
1631521080000|2021-09-13 08:18:00|800.9|800.7|800.7|800.3|801|800.7|800.7|800.2|5040
1631521090000|2021-09-13 08:18:10|801.2|800.4|800.7|800.5|801.2|801.1|800.6|800.4|8897
1631521100000|2021-09-13 08:18:20|800.6|800.4|800.6|800.3|800.6|800.4|800.6|800.3|2
1631521110000|2021-09-13 08:18:30|800.7|800.4|800.9|800.6|800.9|800.6|800.7|800.4|3136
1631521120000|2021-09-13 08:18:40|801.1|800.7|801.1|800.8|801.5|801|801.1|800.7|141
1631521130000|2021-09-13 08:18:50|801|800.7|801|800.7|801.4|801.3|800.9|800.4|5109
1631521140000|2021-09-13 08:19:00||800.6||800.7||800.7||800.6|0
1631521150000|2021-09-13 08:19:10|800.9|800.5|800.7|800.3|800.9|800.5|800.7|800.3|3919
1631521160000|2021-09-13 08:19:20|800.5|800.4|800.5|800.4|800.9|800.5|800.5|800.3|1335
1631521170000|2021-09-13 08:19:30|800.8|800.5|801|800.7|801.3|800.8|800.8|800.5|171
1631521190000|2021-09-13 08:19:50||800.8||800.8||800.8||800.8|0
1631521200000|2021-09-13 08:20:00|801.2|800.9|801.1|800.8|801.3|801|801|800.8|2766
1631521210000|2021-09-13 08:20:10|801.2|800.9|800.9|800.6|801.3|800.9|800.9|800.6|1401
1631521220000|2021-09-13 08:20:20|800.8|800.5|800.8|800.4|800.8|800.5|800.8|800.3|0
1631521230000|2021-09-13 08:20:30|800.9|800.3|800.6|800.2|800.9|800.7|800.5|800.1|1919
1631521240000|2021-09-13 08:20:40||800.1||800.1||800.1||800.1|0
1631521250000|2021-09-13 08:20:50|800.5|800|800.3|800|800.5|800|800.2|800|374
1631521270000|2021-09-13 08:21:10|800.4|800.1|800.4|800.2|800.4|800.2|800.2|800|4248
1631521320000|2021-09-13 08:22:00|800.3||800.3||800.4||800.3||250
1631521340000|2021-09-13 08:22:20|||||||||500
1631521370000|2021-09-13 08:22:50|800.4|800.1|800.3|800.2|800.4|800.2|800.1|800|1464
1631521390000|2021-09-13 08:23:10|800.4|800.3|800.3|800.2|800.4|800.3|800.3|800.2|1604
1631521400000|2021-09-13 08:23:20||800.1||800.2||800.2||800.1|258
1631521410000|2021-09-13 08:23:30|800.4|800.3|800.5|800.2|801.1|800.6|800.2|800|3850
1631521420000|2021-09-13 08:23:40||800.3||800.3||800.3||800.3|0
1631521430000|2021-09-13 08:23:50|||||||||200
1631521440000|2021-09-13 08:24:00|800.4|800.2|800.3|800.1|800.5|800.2|800.2|800|3153
1631521450000|2021-09-13 08:24:10|800.2|800|799.9|799.6|800.3|800|799.8|799.5|166276
1631521460000|2021-09-13 08:24:20|799.8|799.5|800.4|800.1|800.9|800.5|799.8|799.5|35158
1631521470000|2021-09-13 08:24:30|800.3|800|800.3|800.1|800.4|800.1|800.3|800|5000
1631521490000|2021-09-13 08:24:50|800.4|800.2|800.3|800|800.4|800.2|800.2|800|760
1631521500000|2021-09-13 08:25:00|800.2|799.9|800.1|799.8|800.3|800.1|799.8|799.5|59523
1631521510000|2021-09-13 08:25:10|800.2|800|800.3|800|800.3|800.2|800.2|800|1820
1631521520000|2021-09-13 08:25:20|800.4|800.1|800.7|800.4|800.7|800.4|800.4|800.1|333
1631521530000|2021-09-13 08:25:30|800.8|800.5|801.3|800.6|801.3|800.9|800.8|800.5|2683
1631521540000|2021-09-13 08:25:40|801.2|800.7|801|800.7|801.2|800.9|801|800.7|996
1631521550000|2021-09-13 08:25:50||800.6||800.6||800.6||800.6|0
1631521560000|2021-09-13 08:26:00|800.9|800.5|800.6|800.2|800.9|800.5|800.5|800.2|307
1631521570000|2021-09-13 08:26:10|800.7||800.7||800.7||800.7||0
1631521580000|2021-09-13 08:26:20|800.6||800.6||800.6||800.6||0
1631521590000|2021-09-13 08:26:30|800.5|800.3|800.5|800.2|800.5|800.3|800.5|800.2|200
1631521600000|2021-09-13 08:26:40|800.4|800.1|800.4|800.1|800.5|800.1|800.4|800.1|0
1631521620000|2021-09-13 08:27:00|800.3|800|800.3|800.1|800.4|800.2|800.3|800|709
1631521640000|2021-09-13 08:27:20|800.4|800.2|800.6|800.2|800.7|800.4|800.4|800.2|1346
1631521650000|2021-09-13 08:27:30|800.8|800.4|801.2|800.8|801.2|800.8|800.8|800.4|385
1631521660000|2021-09-13 08:27:40|801.1|800.9|800.9|800.6|801.1|800.9|800.9|800.6|2283
1631521670000|2021-09-13 08:27:50|801|800.7|801.5|801|801.5|801|801|800.7|174
1631521680000|2021-09-13 08:28:00|801.2|800.9|801.4|801.1|801.5|801.1|801.2|800.9|183
1631521690000|2021-09-13 08:28:10|801.2|801|801.2|800.9|801.2|801|801.2|800.9|0
1631521700000|2021-09-13 08:28:20||800.8||800.7||800.8||800.7|0
1631521710000|2021-09-13 08:28:30|801.1|800.6|801.1|800.8|801.1|801|801|800.6|482
1631521730000|2021-09-13 08:28:50|801.2|800.9|801.2|800.8|801.2|801|801.2|800.8|144
1631521750000|2021-09-13 08:29:10||800.9||801.1||801.1||800.9|0
1631521760000|2021-09-13 08:29:20||801||801||801||800.9|0
1631521770000|2021-09-13 08:29:30|801.5|801.1|801.8|801.3|801.9|801.3|801.4|800.9|1123
1631521780000|2021-09-13 08:29:40|801.7||801.7||801.7||801.7||0
1631521800000|2021-09-13 08:30:00|801.6|801.4|801.6|801.2|801.8|801.6|801.6|801.1|400
1631521810000|2021-09-13 08:30:10|801.5|801|801.5|801|801.5|801|801.4|801|300
1631521820000|2021-09-13 08:30:20|||||||||42
1631521840000|2021-09-13 08:30:40|801.6|801.1|801.8|801.4|801.8|801.5|801.6|801.1|3432
1631521850000|2021-09-13 08:30:50||801.5||801.4||801.5||801.4|403
1631521860000|2021-09-13 08:31:00||801.5||801.5||801.5||801.5|285
1631521880000|2021-09-13 08:31:20|801.7|801.4|801.7|801.4|801.7|801.4|801.7|801.4|0
1631521890000|2021-09-13 08:31:30|801.6|801.3|801.2|801|801.6|801.3|801.1|801|1846
1631521900000|2021-09-13 08:31:40|801.1|800.8|801.3|801.1|801.3|801.1|801.1|800.7|1849
1631521910000|2021-09-13 08:31:50|801.4|801.2|801.6|801.4|801.6|801.4|801.4|801.1|0
1631521920000|2021-09-13 08:32:00|801.8|801.5|801.8|801.4|802|801.7|801.8|801.4|309
1631521940000|2021-09-13 08:32:20|801.7|801.3|801.7|801.5|801.7|801.5|801.7|801.3|0
1631521950000|2021-09-13 08:32:30|801.6|801.3|801.5|801.2|801.6|801.3|801.4|800.9|688
1631521960000|2021-09-13 08:32:40|801.6|801.3|801.6|801|801.6|801.4|801.6|801|279
1631521970000|2021-09-13 08:32:50|801.7|801.1|801.5|801.2|801.7|801.2|801.5|801.1|350
1631521980000|2021-09-13 08:33:00||801.1||801.2||801.2||801.1|0
1631521990000|2021-09-13 08:33:10|801.6|801.3|801.6|801.3|801.6|801.4|801.6|801.3|156
1631522000000|2021-09-13 08:33:20|801.7|801.4|802.3|802|802.3|802|801.7|801.4|4658
1631522010000|2021-09-13 08:33:30|802.5|802.1|802.9|802.4|803|802.4|802.5|802|483
1631522020000|2021-09-13 08:33:40|803.3|802.5|803.7|803.2|803.8|803.2|802.9|802.5|6407
1631522030000|2021-09-13 08:33:50|803.6|803.1|803.7|803.3|803.7|803.3|803.2|802.9|750
1631522040000|2021-09-13 08:34:00|803.8|803.2|803.9|803.4|804.1|803.6|803.7|803.1|3236
1631522050000|2021-09-13 08:34:10|803.8|803.3|803.4|803|803.8|803.3|803.4|802.9|0
1631522060000|2021-09-13 08:34:20|803.6|803.1|803.6|803.1|803.6|803.1|803.6|803.1|0
1631522070000|2021-09-13 08:34:30|803.4|803.2|804.6|804|804.6|804|803.4|803.2|3159
1631522080000|2021-09-13 08:34:40|804.7|804.1|804.7|804.2|804.8|804.2|804.7|804.1|0
1631522090000|2021-09-13 08:34:50|804.8|804.3|803.9|803.6|805|804.5|803.5|803|23271
1631522100000|2021-09-13 08:35:00|803.8|803.5|803.8|803.3|803.9|803.7|803.6|803.3|3866
1631522110000|2021-09-13 08:35:10|803.6|803.2|803.6|803.1|803.6|803.2|803.6|802.9|0
1631522120000|2021-09-13 08:35:20|803.8|803.2|803.7|803.4|803.8|803.5|803.5|803|802
1631522130000|2021-09-13 08:35:30|803.6|803.3|803.6|803.1|803.6|803.3|803.6|803|0
1631522140000|2021-09-13 08:35:40||803.2||803.2||803.2||803.2|0
1631522150000|2021-09-13 08:35:50|803.5|803.1|803.1|802.5|803.5|803.2|803.1|802.5|1805
1631522160000|2021-09-13 08:36:00|803|802.4|802.9|802.3|803|802.4|802.9|802.3|0
1631522170000|2021-09-13 08:36:10||802.4||802.4||802.4||802.4|0
1631522180000|2021-09-13 08:36:20|803|802.5|802.7|802.2|803|802.6|802.7|802.2|978
1631522190000|2021-09-13 08:36:30|802.6|802.1|802.6|802.1|802.7|802.3|802.5|802|450
1631522200000|2021-09-13 08:36:40|802.5|802|802.6|802.2|802.7|802.2|802.5|801.9|0
1631522210000|2021-09-13 08:36:50|802.5|802|802.4|801.8|802.5|802|802.3|801.8|289
1631522220000|2021-09-13 08:37:00|802.3|801.9|802.2|801.8|802.3|802|802.2|801.8|1548
1631522230000|2021-09-13 08:37:10||801.9||801.9||801.9||801.9|0
1631522240000|2021-09-13 08:37:20|802.1|801.8|802.1|801.8|802.1|801.9|802.1|801.8|157
1631522250000|2021-09-13 08:37:30|802||802||802.1||802||68
1631522260000|2021-09-13 08:37:40|801.9|801.6|802|801.6|802|801.6|801.9|801.5|104
1631522270000|2021-09-13 08:37:50|801.9|801.5|801.9|801.6|801.9|801.6|801.9|801.5|0
1631522280000|2021-09-13 08:38:00|802|801.7|801.9|801.6|802|801.8|801.9|801.6|733
1631522290000|2021-09-13 08:38:10|802|801.7|802|801.7|802|801.8|802|801.7|293
1631522300000|2021-09-13 08:38:20|801.9|801.6|802|801.5|802|801.6|801.9|801.5|3
1631522310000|2021-09-13 08:38:30|802.2|801.6|802.6|802.3|802.6|802.3|802.2|801.6|1817
1631522320000|2021-09-13 08:38:40|802.9|802.2|802.9|802.2|803|802.4|802.9|802.2|4045
1631522330000|2021-09-13 08:38:50|802.8||802.7||802.8||802.7||0
1631522380000|2021-09-13 08:39:40|802.8|802.3|803|802.7|803.1|802.7|802.8|802.3|1114
1631522400000|2021-09-13 08:40:00|802.9|802.5|802.7|802.2|802.9|802.5|802.7|802.2|566
1631522440000|2021-09-13 08:40:40|802.8|802.4|802.7|802.4|802.9|802.7|802.5|802.4|3118
1631522450000|2021-09-13 08:40:50|802.6||802.6||802.6||802.6||0
1631522460000|2021-09-13 08:41:00|802.7||802.7||802.7||802.7||3
1631522470000|2021-09-13 08:41:10||802.5||802.5||802.5||802.5|0
1631522480000|2021-09-13 08:41:20|802.8|802.6|802.7|802.5|802.8|802.6|802.6|802.4|906
1631522500000|2021-09-13 08:41:40|803|802.6|802.7|802.5|803.1|802.6|802.7|802.5|4190
1631522530000|2021-09-13 08:42:10|802.8|802.6|803|802.7|803.1|802.8|802.8|802.6|781
1631522540000|2021-09-13 08:42:20|803.1|802.8|803|802.8|803.2|802.9|803|802.8|980
1631522550000|2021-09-13 08:42:30|803.2|802.9|803.3|803.1|803.3|803.1|803.2|802.9|173
1631522570000|2021-09-13 08:42:50|803.2|803|803.4|803.1|803.5|803.3|803.2|802.7|9024
1631522580000|2021-09-13 08:43:00|803.3|802.9|802.9|802.5|803.3|803|802.9|802.5|1303
1631522600000|2021-09-13 08:43:20||802.6||802.6||802.6||802.6|0
1631522610000|2021-09-13 08:43:30|803|802.5|803.1|802.8|803.3|802.9|803|802.5|3361
1631522620000|2021-09-13 08:43:40|803.2|802.9|803.2|803|803.5|803.1|803.1|802.8|1625
1631522630000|2021-09-13 08:43:50||803.1||803||803.1||803|1
1631522640000|2021-09-13 08:44:00|803.1||803.2||803.2||803.1||0
1631522650000|2021-09-13 08:44:10|803.3|803.1|803.2|803|803.5|803.2|803.2|803|1170
1631522660000|2021-09-13 08:44:20|803.1|802.8|803.1|802.7|803.1|802.8|803.1|802.7|240
1631522670000|2021-09-13 08:44:30|803.2||803.1||803.2||803.1||300
1631522680000|2021-09-13 08:44:40|803.2||803.1||803.2||803||0
1631522690000|2021-09-13 08:44:50|803|802.6|802.8|802.4|803|802.6|802.7|802.4|875
1631522700000|2021-09-13 08:45:00|802.7|802.3|802.3|801.8|802.7|802.4|802.3|801.8|1355
1631522710000|2021-09-13 08:45:10|802.4|801.9|802.5|802|802.5|802|802.4|801.9|0
1631522730000|2021-09-13 08:45:30|802.4||802.4||802.4||802.4||0
1631522740000|2021-09-13 08:45:40|802.5|802.4|802.4|802.1|802.5|802.4|802.3|802.1|9594
1631522750000|2021-09-13 08:45:50|802.6|802.2|802.6|802.2|802.7|802.4|802.6|802.2|174
1631522760000|2021-09-13 08:46:00|802.5|802.1|802.1|801.7|802.5|802.1|802.1|801.7|818
1631522770000|2021-09-13 08:46:10|802|801.6|802.1|801.5|802.1|801.6|801.6|801.2|1130
1631522780000|2021-09-13 08:46:20|802|801.6|802.4|801.9|802.4|802|802|801.6|523
1631522790000|2021-09-13 08:46:30|802.3|801.8|802.2|801.7|802.3|801.9|802.1|801.7|0
1631522800000|2021-09-13 08:46:40|802.1|801.6|801.9|801.4|802.1|801.6|801.9|801.4|0
1631522820000|2021-09-13 08:47:00|802.2|801.5|801.9|801.5|802.2|801.5|801.9|801.5|3428
1631522850000|2021-09-13 08:47:30|801.8|801.4|801.8|801.3|801.8|801.4|801.8|801.3|0
1631522860000|2021-09-13 08:47:40|801.9|801.4|801.9|801.4|801.9|801.4|801.9|801.4|0
1631522870000|2021-09-13 08:47:50|801.8||801.8||801.8||801.8||0
1631522880000|2021-09-13 08:48:00|801.9|801.8|801.8|801.6|801.9|801.8|801.8|801.4|1292
1631522890000|2021-09-13 08:48:10|801.9|801.7|802.1|801.9|802.1|801.9|801.9|801.7|1904
1631522900000|2021-09-13 08:48:20|802|801.8|802|801.8|802|801.8|802|801.8|0
1631522910000|2021-09-13 08:48:30||801.9||801.9||801.9||801.9|0
1631522920000|2021-09-13 08:48:40|802.1|802|802|801.9|802.5|802|802|801.9|2111
1631522940000|2021-09-13 08:49:00|802.3|802|802|801.9|802.3|802|802|801.9|157
1631522960000|2021-09-13 08:49:20|801.9|801.8|802|801.5|802|801.8|801.8|801.4|756
1631522970000|2021-09-13 08:49:30|801.9||801.9||801.9||801.9||150
1631522980000|2021-09-13 08:49:40|802||801.9||802||801.9||0
1631523000000|2021-09-13 08:50:00|801.8|801.4|801.8|801.4|801.8|801.4|801.8|801.3|0
1631523020000|2021-09-13 08:50:20||801.5||801.5||801.5||801.5|0
1631523030000|2021-09-13 08:50:30||801.4||801.4||801.4||801.4|0
1631523060000|2021-09-13 08:51:00||801.5||801.5||801.5||801.5|0
1631523090000|2021-09-13 08:51:30|801.9|801.6|802.2|801.9|802.2|801.9|801.9|801.6|617
1631523100000|2021-09-13 08:51:40|802.3|801.7|802.3|801.9|802.3|802|802.3|801.7|0
1631523120000|2021-09-13 08:52:00||801.8||801.9||801.9||801.8|0
1631523140000|2021-09-13 08:52:20|802.2|801.8|802.2|801.9|802.2|801.9|802.2|801.7|0
1631523150000|2021-09-13 08:52:30|802.1|801.7|802|801.9|802.1|801.9|802|801.7|763
1631523170000|2021-09-13 08:52:50|801.9|801.7|801.7|801.3|801.9|801.7|801.6|801.3|1773
1631523180000|2021-09-13 08:53:00|801.6|801.2|802.2|801.8|802.2|801.8|801.5|801.2|2406
1631523210000|2021-09-13 08:53:30||801.7||801.7||801.7||801.6|0
1631523240000|2021-09-13 08:54:00|802.1|801.6|802.1|801.6|802.1|801.6|802|801.6|0
1631523250000|2021-09-13 08:54:10|802|801.5|801.8|801.5|802|801.5|801.7|801.2|1500
1631523260000|2021-09-13 08:54:20||801.4||801.5||801.5||801.4|0
1631523270000|2021-09-13 08:54:30|801.7|801.4|801.6|801.2|801.7|801.4|801.6|801.2|9
1631523280000|2021-09-13 08:54:40|801.5||801.4||801.5||801.4||0
1631523300000|2021-09-13 08:55:00|801.3|801|801.2|801|801.3|801|801.2|801|179
1631523340000|2021-09-13 08:55:40|801.3|801.2|802.3|801.9|802.3|801.9|801.3|801.2|1404
1631523350000|2021-09-13 08:55:50|802.4|802|802.7|802.2|802.7|802.2|802.4|802|347
1631523400000|2021-09-13 08:56:40|802.8|802.3|802.7|802.4|803|802.6|802.6|802.3|550
1631523410000|2021-09-13 08:56:50||802.5||802.5||802.5||802.5|0
1631523430000|2021-09-13 08:57:10|802.8|802.6|803.1|802.8|803.3|802.8|802.8|802.6|1182
1631523440000|2021-09-13 08:57:20||802.9||802.9||802.9||802.9|0
1631523450000|2021-09-13 08:57:30|803.2|803|803.5|803.2|803.5|803.2|803.2|802.9|566
1631523460000|2021-09-13 08:57:40|803.4|803.1|803.4|802.9|803.4|803.1|803.4|802.9|1
1631523470000|2021-09-13 08:57:50|803.3|802.8|803.3|802.8|803.3|802.8|803.3|802.7|0
1631523490000|2021-09-13 08:58:10|803.2|802.7|802.8|802.5|803.2|802.7|802.8|802.2|0
1631523500000|2021-09-13 08:58:20|802.7||802.6||802.7||802.6||0
1631523510000|2021-09-13 08:58:30|802.5|802.3|802.5|802.2|802.6|802.3|802.5|802.1|1
1631523530000|2021-09-13 08:58:50|802.7|802.3|802.9|802.4|803|802.6|802.7|802.3|1602
1631523540000|2021-09-13 08:59:00|802.7|802.3|802.7|802.5|802.7|802.6|802.6|802.2|0
1631523560000|2021-09-13 08:59:20||802.6||802.4||802.6||802.4|0
1631523570000|2021-09-13 08:59:30|802.6|802.3|802.5|802|802.6|802.3|802.4|802|450
1631523580000|2021-09-13 08:59:40|802.6|802.1|802.6|802.3|802.6|802.3|802.6|802.1|788
1631523590000|2021-09-13 08:59:50|802.5|802.2|802.6|802.1|802.6|802.2|802.5|802.1|1299
1631523600000|2021-09-13 09:00:00|802.5|802.2|802.5|802.1|802.6|802.2|802.4|802|1000
1631523610000|2021-09-13 09:00:10||802.2||802.3||802.3||802.2|33
1631523620000|2021-09-13 09:00:20|802.7|802.4|802.5|802.1|802.9|802.4|802.5|802.1|600
1631523630000|2021-09-13 09:00:30|802.6|802.2|802.5|802.3|802.8|802.3|802.5|802.2|100
1631523640000|2021-09-13 09:00:40|802.8|802.4|802.8|802.5|802.8|802.5|802.8|802.4|48
1631523650000|2021-09-13 09:00:50|802.7|802.4|802.6|802.2|802.7|802.4|802.5|802.2|719
1631523660000|2021-09-13 09:01:00|802.5|802.1|802.2|801.8|802.5|802.1|802.2|801.8|248
1631523670000|2021-09-13 09:01:10|802.3|801.7|802.3|801.9|802.3|801.9|802.3|801.7|100
1631523690000|2021-09-13 09:01:30|802.2|802|802.2|802|802.2|802|802.2|802|0
1631523730000|2021-09-13 09:02:10|802|801.9|802.1|802|802.2|802|802|801.7|12499
1631523740000|2021-09-13 09:02:20|802.2|801.9|802.7|802.4|802.8|802.4|802.2|801.9|2541
1631523780000|2021-09-13 09:03:00||802.3||802.3||802.3||802.3|0
1631523790000|2021-09-13 09:03:10||802.4||802.4||802.4||802.4|0
1631523800000|2021-09-13 09:03:20|802.8|802.5|802.9|802.7|803.2|802.7|802.8|802.5|479
1631523820000|2021-09-13 09:03:40|802.8|802.5|802.8|802.5|802.8|802.5|802.8|802.5|0
1631523840000|2021-09-13 09:04:00|802.7||802.7||802.7||802.7||16
1631523850000|2021-09-13 09:04:10|802.6|802.4|802.8|802.7|802.8|802.7|802.6|802.3|445
1631523870000|2021-09-13 09:04:30|802.7|802.4|802.5|802.2|802.7|802.4|802.5|802.2|38
1631523880000|2021-09-13 09:04:40||802.4||802.4||802.4||802.4|0
1631523900000|2021-09-13 09:05:00|802.4|802.2|802.4|802.1|802.5|802.2|802.4|802.1|3
1631523910000|2021-09-13 09:05:10||802.2||802.2||802.2||802.2|0
1631523920000|2021-09-13 09:05:20|802.3||802.3||802.3||802.3||1500
1631523930000|2021-09-13 09:05:30|||||||||500
1631523950000|2021-09-13 09:05:50|802.4|802.3|802|801.7|802.6|802.3|802|801.7|17198
1631523960000|2021-09-13 09:06:00|802.1|801.8|802.2|802.1|802.4|802.1|802.1|801.8|950
1631523970000|2021-09-13 09:06:10|802.3|802.2|802.7|802.2|802.7|802.2|802.3|802.1|0
1631523980000|2021-09-13 09:06:20|802.8|802.3|803|802.5|803|802.7|802.8|802.3|0
1631523990000|2021-09-13 09:06:30|802.9|802.6|802.9|802.6|802.9|802.6|802.9|802.6|0
1631524000000|2021-09-13 09:06:40|803|802.7|803|802.7|803|802.8|803|802.7|2235
1631524010000|2021-09-13 09:06:50||802.6||802.7||802.7||802.6|0
1631524020000|2021-09-13 09:07:00|802.9||802.9||802.9||802.9||0
1631524050000|2021-09-13 09:07:30|802.8|802.6|802.7|802.3|802.8|802.6|802.7|802.3|8
1631524060000|2021-09-13 09:07:40|802.6|802.2|802.6|802.2|802.6|802.2|802.6|802.2|36
1631524070000|2021-09-13 09:07:50|802.5|802.4|802.5|802.4|802.6|802.4|802.5|802.4|0
1631524080000|2021-09-13 09:08:00|802.4|802.2|802.5|802.2|802.5|802.2|802.4|802.2|270
1631524100000|2021-09-13 09:08:20|802.4|802.1|802.2|802|802.4|802.1|802.2|802|876
1631524110000|2021-09-13 09:08:30|802.3|802.1|802.4|802.1|802.7|802.2|802.3|802.1|3000
1631524120000|2021-09-13 09:08:40||802||802||802||802|0
1631524140000|2021-09-13 09:09:00|802.3||802.3||802.5||802.3||0
1631524150000|2021-09-13 09:09:10|802.2|801.9|802.2|801.7|802.2|801.9|802.2|801.7|229
1631524180000|2021-09-13 09:09:40|802.1|801.6|801.9|801.4|802.1|801.6|801.9|801.4|929
1631524190000|2021-09-13 09:09:50|801.8|801.3|801.7|801.2|801.8|801.3|801.6|801.2|0
1631524210000|2021-09-13 09:10:10||801.3||801.3||801.3||801.3|0
1631524220000|2021-09-13 09:10:20|801.6|801.2|801.5|801.1|801.7|801.6|801.5|801.1|13351
1631524230000|2021-09-13 09:10:30||801.2||801.2||801.2||801.2|0
1631524250000|2021-09-13 09:10:50|801.7|801.3|801.6|801.4|801.7|801.4|801.6|801.3|1000
1631524260000|2021-09-13 09:11:00||801.3||801.3||801.3||801.3|0
1631524280000|2021-09-13 09:11:20||801.2||801.2||801.2||801.2|0
1631524290000|2021-09-13 09:11:30||801.3||801.3||801.3||801.3|100
1631524310000|2021-09-13 09:11:50||801.2||801.2||801.2||801.2|0
1631524320000|2021-09-13 09:12:00|801.5||801.6||801.6||801.5||0
1631524330000|2021-09-13 09:12:10|801.9|801.3|802.1|801.6|802.5|801.9|801.8|801.3|1412
1631524340000|2021-09-13 09:12:20|802||801.9||802||801.7||1
1631524350000|2021-09-13 09:12:30|||||||||35
1631524360000|2021-09-13 09:12:40|802||801.9||802||801.9||0
1631524380000|2021-09-13 09:13:00|801.8|801.5|801.5|801.2|801.8|801.5|801.5|801.1|619
1631524400000|2021-09-13 09:13:20||801.1||801.2||801.2||801|0
1631524420000|2021-09-13 09:13:40|801.3|801.1|801.3|801.1|801.3|801.1|801.2|801|536
1631524430000|2021-09-13 09:13:50|801.4|801.2|801.9|801.5|801.9|801.5|801.4|801.2|2613
1631524440000|2021-09-13 09:14:00|801.7|801.4|801.7|801.3|801.7|801.4|801.7|801.3|0
1631524460000|2021-09-13 09:14:20|801.8|801.4|802.1|801.8|802.1|801.8|801.7|801.4|1092
1631524470000|2021-09-13 09:14:30|802||802.1||802.1||801.9||62
1631524480000|2021-09-13 09:14:40|802.2||802.2||802.2||802.2||0
1631524490000|2021-09-13 09:14:50|802.1|801.7|801.6|801.3|802.1|801.7|801.6|801.3|1520
1631524500000|2021-09-13 09:15:00|801.7|801.4|801.8|801.4|801.8|801.5|801.6|801.3|1062
1631524530000|2021-09-13 09:15:30|801.7|801.3|801.7|801.3|801.7|801.3|801.7|801.3|0
1631524540000|2021-09-13 09:15:40|801.8|801.4|801.7|801.4|801.8|801.4|801.7|801.4|500
1631524550000|2021-09-13 09:15:50|801.6|801.3|801.7|801.2|801.7|801.3|801.6|801.1|1372
1631524560000|2021-09-13 09:16:00|801.6|801.1|801.4|801|801.6|801.1|801.4|801|0
1631524580000|2021-09-13 09:16:20|801.3|801.1|801.4|801.1|801.4|801.1|801.3|801.1|1295
1631524590000|2021-09-13 09:16:30||801||801||801||801|0
1631524600000|2021-09-13 09:16:40|801.3|801.1|801.3|801|801.3|801.1|801.3|801|662
1631524610000|2021-09-13 09:16:50|801.4|801.1|801.5|801.2|801.5|801.3|801.3|801|4644
1631524620000|2021-09-13 09:17:00|801.4|801.3|801.5|801.3|801.5|801.4|801.4|801.1|658
1631524630000|2021-09-13 09:17:10|801.6|801.4|801.8|801.5|801.8|801.5|801.6|801.4|653
1631524650000|2021-09-13 09:17:30|801.9|801.6|802.9|802.5|803.7|803.1|801.9|801.6|31885
1631524660000|2021-09-13 09:17:40|803|802.6|802.7|802.1|803.2|802.7|802|801.7|6888
1631524670000|2021-09-13 09:17:50|802.8||802.8||802.9||802.8||0
1631524680000|2021-09-13 09:18:00|802.7|802|802.6|802|802.7|802|802.6|802|0
1631524700000|2021-09-13 09:18:20|802.5|802.1|802.5|802.1|802.5|802.1|802.5|802.1|0
1631524710000|2021-09-13 09:18:30|802.4|802|802.1|801.7|802.5|802.1|802.1|801.6|5000
1631524720000|2021-09-13 09:18:40|802.3|801.8|802.5|802|802.5|802|802.3|801.8|1
1631524730000|2021-09-13 09:18:50|802.4|801.7|802.1|801.5|802.4|801.7|802.1|801.5|4000
1631524750000|2021-09-13 09:19:10|802.2|801.6|802.2|801.7|802.2|801.7|802.2|801.6|0
1631524760000|2021-09-13 09:19:20|802.1||802.1||802.1||802.1||0
1631524770000|2021-09-13 09:19:30||801.6||801.7||801.7||801.6|0
1631524780000|2021-09-13 09:19:40|802.3|801.8|802.2|801.8|802.7|802.4|802.2|801.8|2062
1631524790000|2021-09-13 09:19:50|802.3|801.9|802.8|802.4|803|802.5|802.3|801.9|1053
1631524800000|2021-09-13 09:20:00|802.7|802.3|802.5|802.2|802.7|802.3|802.5|802.2|0
1631524810000|2021-09-13 09:20:10||802||802||802||802|0
1631524820000|2021-09-13 09:20:20||802.1||802.3||802.3||802.1|0
1631524830000|2021-09-13 09:20:30||802.2||802.1||802.2||802.1|0
1631524840000|2021-09-13 09:20:40||802.2||802.2||802.2||802.1|0
1631524870000|2021-09-13 09:21:10|802.4|802.1|802|801.7|802.4|802.1|802|801.5|1312
1631524880000|2021-09-13 09:21:20|802.2|801.8|802.8|802.3|802.9|802.4|802|801.8|1143
1631524910000|2021-09-13 09:21:50|802.7|802.4|802.5|802|802.7|802.4|802.4|802|2539
1631524920000|2021-09-13 09:22:00|802.4||802.3||802.4||802.3||0
1631524930000|2021-09-13 09:22:10|802.5|802.1|802.8|802.3|802.8|802.4|802.5|802.1|904
1631524940000|2021-09-13 09:22:20|802.7|802.2|802.8|802.3|802.9|802.3|802.7|802.2|0
1631524950000|2021-09-13 09:22:30|802.5||802.5||802.5||802.5||80
1631524970000|2021-09-13 09:22:50||802.2||802.3||802.3||802.2|0
1631524980000|2021-09-13 09:23:00|802.8|802.4|802.6|802.5|802.9|802.5|802.6|802.3|1
1631524990000|2021-09-13 09:23:10|802.5|802.3|802.5|802.2|802.5|802.3|802.5|802|0
1631525000000|2021-09-13 09:23:20|802.4||802.5||802.5||802.4||0
1631525010000|2021-09-13 09:23:30|802.3|802|802.3|801.8|802.5|802|802.1|801.5|2421
1631525020000|2021-09-13 09:23:40||801.9||801.9||801.9||801.9|25
1631525030000|2021-09-13 09:23:50|802.2|801.8|802.2|802|802.2|802|802.2|801.8|0
1631525040000|2021-09-13 09:24:00|802.1|801.9|802.1|801.9|802.2|801.9|802|801.9|2000
1631525060000|2021-09-13 09:24:20|802.2|802|802.6|802|802.7|802.2|802.1|801.9|1616
1631525070000|2021-09-13 09:24:30||801.9||801.9||801.9||801.9|0
1631525080000|2021-09-13 09:24:40|802.5||802.3||802.5||802.3||0
1631525090000|2021-09-13 09:24:50|802|801.8|801.9|801.5|802|801.8|801.9|801.5|2
1631525100000|2021-09-13 09:25:00|802.1|801.6|802.1|801.6|802.1|801.7|802.1|801.6|250
1631525120000|2021-09-13 09:25:20||801.5||801.5||801.5||801.5|0
1631525140000|2021-09-13 09:25:40||801.7||801.7||801.7||801.7|0
1631525150000|2021-09-13 09:25:50|802|801.5|802.1|801.9|802.1|801.9|801.9|801.5|321
1631525160000|2021-09-13 09:26:00|802||802||802||802||0
1631525190000|2021-09-13 09:26:30|801.9|801.7|801.9|801.7|802|801.9|801.9|801.5|147
1631525200000|2021-09-13 09:26:40|801.8|801.6|801.8|801.1|801.9|801.6|801.8|801.1|244
1631525220000|2021-09-13 09:27:00|801.7|801.2|801.6|801.2|801.7|801.2|801.6|801.2|0
1631525230000|2021-09-13 09:27:10|801.5||801.5||801.5||801.5||0
1631525240000|2021-09-13 09:27:20|801.6|801.5|801.5|801.2|801.6|801.5|801.5|801.2|7000
1631525250000|2021-09-13 09:27:30||801.3||801.2||801.3||801.2|0
1631525260000|2021-09-13 09:27:40||801.3||801.2||801.3||801.2|250
1631525310000|2021-09-13 09:28:30|801.4||801.5||801.5||801.4||0
1631525340000|2021-09-13 09:29:00||801.3||801.2||801.3||801.2|0
1631525360000|2021-09-13 09:29:20|801.4||801.5||801.5||801.4||0
1631525380000|2021-09-13 09:29:40|801.7|801.3|801.8|801.4|801.8|801.6|801.7|801.3|266
1631525390000|2021-09-13 09:29:50|801.9|801.5|802|801.9|802.3|801.9|801.9|801.5|1765
1631525400000|2021-09-13 09:30:00|802.3|801.8|802.3|801.9|802.5|802|802|801.8|235
1631525420000|2021-09-13 09:30:20||801.8||801.9||801.9||801.8|355
1631525440000|2021-09-13 09:30:40|802.1|801.8|802.1|801.8|802.1|801.8|802.1|801.8|0
1631525500000|2021-09-13 09:31:40|802|801.7|801.8|801.6|802|801.7|801.8|801.4|1174
1631525510000|2021-09-13 09:31:50|801.9|801.4|801.8|801.4|802|801.4|801.6|801.4|3
1631525530000|2021-09-13 09:32:10||801.5||801.4||801.5||801.4|0
1631525540000|2021-09-13 09:32:20|801.7||801.8||801.8||801.7||0
1631525550000|2021-09-13 09:32:30|801.7||801.8||801.8||801.7||0
1631525570000|2021-09-13 09:32:50|801.7||801.7||801.7||801.7||0
1631525580000|2021-09-13 09:33:00|801.6|801.3|801.5|801.3|801.6|801.3|801.5|801.3|1042
1631525600000|2021-09-13 09:33:20|||||||||23
1631525640000|2021-09-13 09:34:00|801.4|801.2|801.4|801.2|801.4|801.2|801.3|801.2|807
1631525660000|2021-09-13 09:34:20|||||||||350
1631525670000|2021-09-13 09:34:30|801.5|801.3|801.6|801.4|801.6|801.4|801.5|801.3|1315
1631525680000|2021-09-13 09:34:40|801.5|801.3|801.5|801.4|801.5|801.4|801.5|801.3|0
1631525710000|2021-09-13 09:35:10|801.6|801.5|801.7|801.6|801.9|801.6|801.6|801.5|300
1631525720000|2021-09-13 09:35:20|801.9|801.7|802.2|801.8|802.2|801.8|801.9|801.5|120
1631525730000|2021-09-13 09:35:30|802.3|801.9|802|801.9|802.4|801.9|802|801.8|0
1631525760000|2021-09-13 09:36:00|802.3|801.8|802.1|801.5|802.3|801.8|802|801.5|666
1631525770000|2021-09-13 09:36:10|802.2|801.6|802.3|801.8|802.3|801.8|802.2|801.6|906
1631525780000|2021-09-13 09:36:20|802.4|801.9|802.4|801.9|802.4|802|802.4|801.9|0
1631525790000|2021-09-13 09:36:30|802.3|802|802.3|802|802.3|802|802.3|802|0
1631525810000|2021-09-13 09:36:50|802.4|802.1|802.3|802.1|802.5|802.1|802.3|802.1|0
1631525820000|2021-09-13 09:37:00|802.4|802.2|803|802.5|803|802.5|802.4|802.2|238
1631525840000|2021-09-13 09:37:20|802.9|802.4|802.8|802.3|802.9|802.4|802.8|802.3|150
1631525850000|2021-09-13 09:37:30|802.9|802.4|802.9|802.4|802.9|802.4|802.9|802.4|0
1631525860000|2021-09-13 09:37:40|803|802.5|803.2|802.6|803.2|802.7|803|802.5|0
1631525890000|2021-09-13 09:38:10|803.1|802.5|802.9|802.4|803.1|802.5|802.9|802.4|0
1631525900000|2021-09-13 09:38:20|802.8|802.3|802.8|802.6|802.8|802.6|802.8|802.3|0
1631525920000|2021-09-13 09:38:40|802.9|802.7|802.8|802.6|802.9|802.7|802.8|802.6|504
1631525940000|2021-09-13 09:39:00|802.7|802.4|802.6|802.1|802.7|802.4|802.5|802|381
1631525950000|2021-09-13 09:39:10|802.5|802|802.3|802.2|802.5|802.2|802.3|801.8|0
1631525970000|2021-09-13 09:39:30|802.2|802|801.9|801.6|802.2|802|801.9|801.5|585
1631525980000|2021-09-13 09:39:40|801.8|801.5|801.8|801.4|801.8|801.5|801.8|801.3|0
1631525990000|2021-09-13 09:39:50|801.6|801.3|801.8|801.6|801.8|801.6|801.6|801.3|343
1631526000000|2021-09-13 09:40:00|801.9|801.5|802|801.7|802|801.8|801.9|801.5|409
1631526010000|2021-09-13 09:40:10||801.8||801.8||801.8||801.7|0
1631526020000|2021-09-13 09:40:20|801.9|801.7|801.9|801.7|801.9|801.7|801.9|801.7|0
1631526050000|2021-09-13 09:40:50|801.8|801.5|801.8|801.3|801.8|801.5|801.7|801.3|551
1631526090000|2021-09-13 09:41:30|801.9|801.4|801.9|801.5|802.3|801.8|801.9|801.4|1464
1631526100000|2021-09-13 09:41:40|801.8|801.4|801.9|801.5|801.9|801.5|801.8|801.4|0
1631526130000|2021-09-13 09:42:10|801.8|801.4|801.8|801.4|801.8|801.4|801.8|801.4|0
1631526140000|2021-09-13 09:42:20||801.3||801.6||801.6||801.3|0
1631526180000|2021-09-13 09:43:00|801.7|801.5|801.7|801.2|801.8|801.5|801.7|801.2|266
1631526200000|2021-09-13 09:43:20|801.6||801.6||801.6||801.6||0
1631526220000|2021-09-13 09:43:40||801.3||801.3||801.3||801.3|0
1631526230000|2021-09-13 09:43:50|801.7|801.4|801.7|801.3|801.7|801.6|801.7|801.3|344
1631526240000|2021-09-13 09:44:00||801.4||801.3||801.4||801.3|0
1631526260000|2021-09-13 09:44:20||801.4||801.4||801.4||801.3|0
1631526270000|2021-09-13 09:44:30|801.8|801.5|801.7|801.4|801.9|801.6|801.7|801.4|219
1631526310000|2021-09-13 09:45:10||801.5||801.4||801.5||801.4|0
1631526320000|2021-09-13 09:45:20|801.6||801.6||801.6||801.6||100
1631526340000|2021-09-13 09:45:40|801.7||801.7||801.7||801.7||600
1631526360000|2021-09-13 09:46:00|801.6||801.7||801.7||801.6||0
1631526370000|2021-09-13 09:46:10|801.8|801.5|801.9|801.5|802|801.6|801.8|801.4|0
1631526380000|2021-09-13 09:46:20|802|801.6|802.1|801.9|802.1|802|801.9|801.6|2970
1631526390000|2021-09-13 09:46:30|802.3|802|802.3|801.9|802.6|802.2|802.3|801.9|6370
1631526420000|2021-09-13 09:47:00|802.2|802|802.3|802.1|802.3|802.1|802.1|802|286
1631526430000|2021-09-13 09:47:10|802.5|802.2|802.6|802.3|802.9|802.3|802.5|802.2|201
1631526470000|2021-09-13 09:47:50|802.8|802.4|803.3|802.8|803.3|802.8|802.8|802.4|1
1631526480000|2021-09-13 09:48:00|803.2|802.7|803.5|803|803.7|803.2|803|802.6|2325
1631526490000|2021-09-13 09:48:10|803.4|802.9|803.4|802.9|803.4|803|803.4|802.9|0
1631526500000|2021-09-13 09:48:20|803.3|802.8|803.3|802.8|803.4|803|803.3|802.8|0
1631526510000|2021-09-13 09:48:30|803.2|802.9|803.4|803.2|803.6|803.2|803.2|802.9|427
1631526520000|2021-09-13 09:48:40||803.1||803.2||803.2||803.1|0
1631526530000|2021-09-13 09:48:50|803.3|803|803.3|802.9|803.3|803|803.1|802.8|2
1631526540000|2021-09-13 09:49:00|803.4|803|803.4|802.9|803.4|803.1|803.4|802.9|0
1631526550000|2021-09-13 09:49:10|803.6|803|804.1|803.5|804.1|803.5|803.6|803|129
1631526560000|2021-09-13 09:49:20|804.2|803.6|804.4|803.8|804.5|803.8|804.2|803.6|0
1631526570000|2021-09-13 09:49:30|804.2||804.2||804.2||804.2||0
1631526580000|2021-09-13 09:49:40|804.1|803.7|804.1|803.8|804.1|803.8|804.1|803.6|0
1631526590000|2021-09-13 09:49:50|804.2|803.9|804.1|803.8|804.2|803.9|804.1|803.8|0
1631526600000|2021-09-13 09:50:00|804|803.9|804.6|804.2|804.7|804.2|803.9|803.9|238
1631526630000|2021-09-13 09:50:30|804.5|803.9|804.4|803.9|804.5|803.9|804.4|803.9|710
1631526640000|2021-09-13 09:50:40|804.5|804|804.5|804|804.7|804.3|804.5|804|509
1631526650000|2021-09-13 09:50:50|804.4|803.9|804.2|803.9|804.4|803.9|804.2|803.9|0
1631526660000|2021-09-13 09:51:00|804.3|803.8|804.2|803.8|804.4|803.8|804.2|803.8|400
1631526670000|2021-09-13 09:51:10|804.1|803.7|803.9|803.7|804.1|803.7|803.8|803.6|385
1631526680000|2021-09-13 09:51:20||803.6||803.7||803.7||803.6|0
1631526700000|2021-09-13 09:51:40|804|803.8|803.9|803.8|804|803.8|803.9|803.7|146
1631526710000|2021-09-13 09:51:50|803.8|803.6|803.7|803.2|803.9|803.6|803.6|803.2|2128
1631526720000|2021-09-13 09:52:00|803.6|803.1|803.5|803.2|803.6|803.2|803.5|803.1|0
1631526730000|2021-09-13 09:52:10||803.3||803.2||803.3||803.2|0
1631526740000|2021-09-13 09:52:20||803.3||803.3||803.3||803.3|0
1631526750000|2021-09-13 09:52:30|803.6|803.4|803.6|803.4|803.6|803.5|803.6|803.4|196
1631526760000|2021-09-13 09:52:40||803.3||803.3||803.3||803.3|0
1631526770000|2021-09-13 09:52:50|803.7|803.4|803.6|803.3|803.9|803.5|803.5|803.2|743
1631526780000|2021-09-13 09:53:00|803.7|803.4|803.9|803.6|804|803.8|803.7|803.4|939
1631526790000|2021-09-13 09:53:10||803.5||803.5||803.6||803.4|0
1631526800000|2021-09-13 09:53:20||803.6||803.5||803.6||803.5|0
1631526810000|2021-09-13 09:53:30|804|803.6|804|803.7|804|803.8|804|803.6|5
1631526820000|2021-09-13 09:53:40|804.2|803.8|804.4|803.9|804.4|803.9|804.2|803.8|144
1631526830000|2021-09-13 09:53:50||803.8||803.9||803.9||803.8|0
1631526840000|2021-09-13 09:54:00||803.8||803.8||803.8||803.8|0
1631526850000|2021-09-13 09:54:10|804.3||804.1||804.3||804.1||0
1631526860000|2021-09-13 09:54:20|804.2||804.2||804.3||804.2||0
1631526870000|2021-09-13 09:54:30|||||||||100
1631526880000|2021-09-13 09:54:40|804.3|803.9|804.2|803.8|804.3|803.9|804.2|803.8|0
1631526890000|2021-09-13 09:54:50|804.4|803.9|804.1|803.8|804.5|804.1|804.1|803.8|1427
1631526910000|2021-09-13 09:55:10|804|803.7|803.9|803.7|804|803.7|803.9|803.7|250
1631526940000|2021-09-13 09:55:40|804.1|803.8|804.2|803.7|804.3|803.9|804.1|803.7|419
1631526970000|2021-09-13 09:56:10||803.8||803.8||803.8||803.8|0
1631526980000|2021-09-13 09:56:20|804.1|803.7|803.9|803.5|804.1|803.7|803.8|803.5|259
1631526990000|2021-09-13 09:56:30||803.6||803.6||803.6||803.6|0
1631527000000|2021-09-13 09:56:40|804.2|803.7|803.9|803.5|804.3|803.8|803.9|803.5|2500
1631527010000|2021-09-13 09:56:50||803.6||803.6||803.6||803.6|0
1631527020000|2021-09-13 09:57:00|803.8|803.5|804.3|803.9|804.5|803.9|803.8|803.5|582
1631527030000|2021-09-13 09:57:10||803.8||803.8||803.8||803.8|0
1631527040000|2021-09-13 09:57:20|804.2||804.1||804.2||804.1||0
1631527050000|2021-09-13 09:57:30|804.2|803.9|804|803.6|804.5|804.1|804|803.6|2692
1631527060000|2021-09-13 09:57:40|804.1|803.7|804.4|803.9|804.4|804|804|803.7|975
1631527070000|2021-09-13 09:57:50|804.3||804.3||804.3||804.3||0
1631527080000|2021-09-13 09:58:00|804.2|804|804.2|804|804.2|804|804.2|804|0
1631527090000|2021-09-13 09:58:10|804.1|803.8|802.6|802.4|804.1|803.8|802|801.8|20725
1631527100000|2021-09-13 09:58:20|802.8|802.5|802.6|802.3|803|802.5|802.6|802.3|1056
1631527110000|2021-09-13 09:58:30|802.8|802.4|802.6|802.4|802.9|802.6|802.6|802.4|15
1631527120000|2021-09-13 09:58:40|802.9|802.5|802.7|802.4|803|802.5|802.7|802.4|350
1631527130000|2021-09-13 09:58:50|802.6|802.2|802.7|802.2|802.7|802.2|802.5|801.9|96
1631527140000|2021-09-13 09:59:00|802.5|802.1|802.5|802.1|802.5|802.1|802.5|802.1|0
1631527150000|2021-09-13 09:59:10|802.4||802.4||802.4||802.4||0
1631527160000|2021-09-13 09:59:20|802.5|802.2|803|802.5|803|802.7|802.5|802.2|1997
1631527170000|2021-09-13 09:59:30|802.9|802.6|802.9|802.6|802.9|802.6|802.9|802.6|0
1631527180000|2021-09-13 09:59:40|803.1|802.7|803.2|802.9|803.2|802.9|803.1|802.7|356
1631527190000|2021-09-13 09:59:50|803.1|802.8|803|802.5|803.1|802.8|803|802.5|3
1631527200000|2021-09-13 10:00:00|803.1|802.6|803|802.6|803.2|802.6|803|802.6|0
1631527230000|2021-09-13 10:00:30|803.1|802.7|803.2|802.7|803.3|803|803|802.7|399
1631527260000|2021-09-13 10:01:00|803.3|802.8|803.8|803.3|803.8|803.3|803.3|802.8|997
1631527280000|2021-09-13 10:01:20|803.9|803.4|803.9|803.4|803.9|803.4|803.9|803.4|0
1631527300000|2021-09-13 10:01:40|803.8|803.3|803.8|803.3|803.8|803.3|803.8|803.2|0
1631527310000|2021-09-13 10:01:50|803.9|803.4|803.9|803.4|803.9|803.4|803.9|803.4|0
1631527320000|2021-09-13 10:02:00|804|803.5|803.8|803.5|804.1|803.5|803.8|803.5|0
1631527330000|2021-09-13 10:02:10|803.9|803.6|803.9|803.4|803.9|803.7|803.9|803.4|500
1631527350000|2021-09-13 10:02:30|803.8|803.3|803.8|803.5|803.8|803.5|803.7|803.3|360
1631527370000|2021-09-13 10:02:50|803.7|803.4|803.7|803.5|803.7|803.5|803.7|803.4|0
1631527380000|2021-09-13 10:03:00|803.6|803.6|803.6|803.3|803.8|803.6|803.6|803.3|1432
1631527390000|2021-09-13 10:03:10|803.8|803.4|803.6|803.4|803.8|803.6|803.6|803.4|136
1631527440000|2021-09-13 10:04:00|803.5|803.2|803.5|803.2|803.5|803.2|803.4|803.2|1127
1631527450000|2021-09-13 10:04:10|803.4|803.1|803.5|803|803.5|803.1|803.2|802.9|483
1631527460000|2021-09-13 10:04:20|803.4|803.1|803.6|803.3|803.9|803.5|803.4|803.1|1164
1631527480000|2021-09-13 10:04:40|804|803.9|804.4|804|804.5|804.1|804|803.9|6807
1631527500000|2021-09-13 10:05:00|804.3|803.9|804.4|804.1|804.4|804.1|804.1|803.9|4535
1631527520000|2021-09-13 10:05:20|803.9|803.8|803.8|803.4|803.9|803.8|803.7|803.1|32928
1631527540000|2021-09-13 10:05:40|804|803.5|804.1|803.8|804.1|803.8|803.8|803.5|1687
1631527550000|2021-09-13 10:05:50|804||804||804||804||0
1631527560000|2021-09-13 10:06:00|803.9|803.6|803.8|803.5|803.9|803.6|803.7|803.5|2125
1631527570000|2021-09-13 10:06:10|803.9||803.8||803.9||803.8||0
1631527580000|2021-09-13 10:06:20|803.9|803.6|803.8|803.5|803.9|803.7|803.7|803.5|2081
1631527590000|2021-09-13 10:06:30||803.6||803.6||803.6||803.6|0
1631527620000|2021-09-13 10:07:00||803.7||803.7||803.7||803.7|0
1631527640000|2021-09-13 10:07:20|803.9|803.8|803.8|803.6|803.9|803.8|803.8|803.6|133
1631527650000|2021-09-13 10:07:30|803.9|803.7|804|803.6|804.5|804|803.9|803.5|3595
1631527660000|2021-09-13 10:07:40|804.1|803.7|804|803.7|804.1|803.7|804|803.7|0
1631527680000|2021-09-13 10:08:00|803.9|803.6|803.9|803.5|803.9|803.6|803.8|803.5|334
1631527690000|2021-09-13 10:08:10|804|803.6|803.9|803.6|804|803.6|803.9|803.5|0
1631527700000|2021-09-13 10:08:20|804|803.7|803.9|803.6|804|803.7|803.9|803.6|249
1631527710000|2021-09-13 10:08:30||803.5||803.5||803.5||803.5|0
1631527730000|2021-09-13 10:08:50|803.8|803.6|803.6|803.5|803.8|803.6|803.6|803.5|2035
1631527740000|2021-09-13 10:09:00|||||||||719
1631527750000|2021-09-13 10:09:10|803.7|803.6|803.9|803.7|804.1|803.7|803.7|803.6|377
1631527760000|2021-09-13 10:09:20|804.1|803.8|804|803.8|804.2|803.8|804|803.8|750
1631527780000|2021-09-13 10:09:40||803.7||803.6||803.7||803.6|20
1631527790000|2021-09-13 10:09:50||803.8||803.8||803.8||803.8|0
1631527810000|2021-09-13 10:10:10|803.9||804||804||803.9||0
1631527850000|2021-09-13 10:10:50|803.9|803.6|803.7|803.5|804|803.7|803.7|803.5|1273
1631527860000|2021-09-13 10:11:00|803.8||803.8||803.8||803.8||0
1631527880000|2021-09-13 10:11:20|803.6||803.6||803.8||803.6||1341
1631527890000|2021-09-13 10:11:30|803.8|803.6|804.3|803.8|804.3|803.9|803.8|803.6|776
1631527900000|2021-09-13 10:11:40|804.2|803.7|804.2|803.8|804.2|803.8|804.2|803.7|0
1631527920000|2021-09-13 10:12:00|804.1|803.7|803.8|803.5|804.1|803.7|803.8|803.5|49
1631527940000|2021-09-13 10:12:20|||||||||671
1631527950000|2021-09-13 10:12:30|803.7||803.7||803.7||803.7||2000
1631527960000|2021-09-13 10:12:40|803.8|803.7|803.8|803.5|804|803.7|803.8|803.5|3041
1631527980000|2021-09-13 10:13:00||803.6||803.5||803.6||803.5|2830
1631527990000|2021-09-13 10:13:10|||||||||31
1631528040000|2021-09-13 10:14:00|803.7|803.6|803.8|803.5|803.8|803.6|803.7|803.5|1196
1631528060000|2021-09-13 10:14:20|803.7||803.7||803.7||803.7||320
1631528070000|2021-09-13 10:14:30|803.8|803.6|804.4|804.1|804.5|804.2|803.8|803.6|329
1631528080000|2021-09-13 10:14:40||804.2||804.2||804.2||804.2|0
1631528090000|2021-09-13 10:14:50|803.8|803.7|803.8|803.5|803.8|803.7|803.7|803.5|11138
1631528100000|2021-09-13 10:15:00|803.9|803.6|804.2|803.7|804.2|803.7|803.9|803.6|0
1631528110000|2021-09-13 10:15:10|804.3|803.8|804.3|803.8|804.3|803.8|804.3|803.8|0
1631528130000|2021-09-13 10:15:30|||||||||200
1631528150000|2021-09-13 10:15:50|804.4|803.9|804.4|804.2|804.5|804.2|804.3|803.9|251
1631528170000|2021-09-13 10:16:10|804|803.9|804.4|804.3|804.7|804.4|804|803.9|19059
1631528180000|2021-09-13 10:16:20|804.6|804.4|804.7|804.3|804.8|804.5|804.4|804.2|176
1631528190000|2021-09-13 10:16:30|804.6|803.9|804|803.8|804.6|803.9|804|803.7|8190
1631528200000|2021-09-13 10:16:40||803.9||803.9||803.9||803.8|1220
1631528230000|2021-09-13 10:17:10|804.2|804|804.4|804|804.5|804.1|804|803.8|1494
1631528240000|2021-09-13 10:17:20|804.3|803.9|804.2|803.8|804.3|803.9|804.2|803.8|0
1631528250000|2021-09-13 10:17:30|804.3|803.9|804.3|804|804.3|804|804.3|803.9|0
1631528260000|2021-09-13 10:17:40|804.5|804.1|804.7|804.1|804.8|804.3|804|803.7|16429
1631528270000|2021-09-13 10:17:50|804.5||804.3||804.5||804.3||0
1631528280000|2021-09-13 10:18:00|804.4|804|804|803.8|804.5|804.2|804|803.7|1334
1631528290000|2021-09-13 10:18:10||803.9||803.8||803.9||803.8|266
1631528300000|2021-09-13 10:18:20||803.9||803.9||803.9||803.9|1531
1631528310000|2021-09-13 10:18:30|803.9|803.8|803.9|803.7|804|803.8|803.8|803.5|451
1631528330000|2021-09-13 10:18:50||803.8||803.8||803.8||803.8|0
1631528350000|2021-09-13 10:19:10|804.1||803.9||804.1||803.9||177
1631528370000|2021-09-13 10:19:30|804.1|803.9|804.4|804|804.5|804.1|804.1|803.9|1107
1631528380000|2021-09-13 10:19:40|804.3|804.1|804|803.8|804.3|804.2|804|803.8|7496
1631528390000|2021-09-13 10:19:50|804.2|803.9|804.3|803.8|804.3|803.9|804.2|803.8|0
1631528410000|2021-09-13 10:20:10|804.4|804|804.5|804.1|804.7|804.3|804|803.8|5191
1631528420000|2021-09-13 10:20:20|804.6|803.9|804.7|804.5|805.4|804.9|804.6|803.9|4380
1631528430000|2021-09-13 10:20:30|804.8|804.6|804.8|804.5|805.1|804.7|804.8|804.5|61
1631528460000|2021-09-13 10:21:00|804.9|804.6|805.1|804.7|805.1|804.8|804.8|804.6|168
1631528470000|2021-09-13 10:21:10|805.2|804.8|805.5|805|805.7|805.3|805.2|804.8|166
1631528490000|2021-09-13 10:21:30|||||||||38
1631528500000|2021-09-13 10:21:40|805.4||805.4||805.4||805.4||0
1631528520000|2021-09-13 10:22:00|805.3|805.1|805.3|805.1|805.3|805.2|805.3|805.1|0
1631528530000|2021-09-13 10:22:10|805.4|805|805.4|805.2|805.5|805.3|805.4|805|706
1631528550000|2021-09-13 10:22:30|805|804.9|805.4|804.9|805.4|805|805|804.9|8000
1631528560000|2021-09-13 10:22:40||805||805||805||805|0
1631528570000|2021-09-13 10:22:50||805.1||805.1||805.1||805|0
1631528580000|2021-09-13 10:23:00||805||805||805||805|0
1631528600000|2021-09-13 10:23:20|805.3||805.3||805.3||805.3||0
1631528610000|2021-09-13 10:23:30|805.2|804.9|804.8|804.6|805.2|804.9|804.8|804.6|1557
1631528620000|2021-09-13 10:23:40||804.3||804.3||804.3||804.3|0
1631528630000|2021-09-13 10:23:50|805|804.4|805.3|804.9|805.5|805.1|804.8|804.4|704
1631528640000|2021-09-13 10:24:00|805.2|804.7|805.2|804.7|805.2|804.8|805.2|804.7|0
1631528650000|2021-09-13 10:24:10||804.8||804.9||804.9||804.8|0
1631528660000|2021-09-13 10:24:20||804.8||804.8||804.8||804.8|0
1631528670000|2021-09-13 10:24:30|805.1||805.1||805.1||805.1||0
1631528680000|2021-09-13 10:24:40|805.2||805.2||805.2||805.2||0
1631528690000|2021-09-13 10:24:50|805.3|804.9|805.4|804.9|805.5|805.2|805.3|804.9|600
1631528700000|2021-09-13 10:25:00||804.8||804.9||804.9||804.8|0
1631528720000|2021-09-13 10:25:20|805.5|805|805.6|805.3|805.7|805.4|805.5|805|2688
1631528750000|2021-09-13 10:25:50|805.1|805|805.2|804.9|805.5|805.1|805.1|804.9|4878
1631528770000|2021-09-13 10:26:10|805.1|804.7|805.1|804.8|805.2|805|805|804.7|1099
1631528780000|2021-09-13 10:26:20|805.2|804.9|805.5|805.1|805.7|805.3|805.1|804.9|1003
1631528790000|2021-09-13 10:26:30|805.8|805.2|805.8|805.5|805.9|805.6|805.7|805.2|3000
1631528800000|2021-09-13 10:26:40||805.3||805.3||805.3||805.3|0
1631528810000|2021-09-13 10:26:50|805.7|805.1|805.1|804.9|805.7|805.2|804.9|804.8|2330
1631528820000|2021-09-13 10:27:00|805.2|804.8|805.5|804.9|805.5|805.1|805.2|804.8|130
1631528830000|2021-09-13 10:27:10||805||805||805||805|0
1631528860000|2021-09-13 10:27:40|805.6|805.3|805.8|805.4|805.8|805.5|805.5|805.3|1070
1631528870000|2021-09-13 10:27:50|805.9|805.5|805.9|805.7|805.9|805.7|805.8|805.5|1346
1631528880000|2021-09-13 10:28:00|806.1|805.6|806.2|805.8|806.3|805.9|806.1|805.6|1845
1631528890000|2021-09-13 10:28:10|805.8|805.6|806|805.8|806.2|805.8|805.8|805.6|2689
1631528900000|2021-09-13 10:28:20|806.3|805.9|806|805.7|806.5|805.9|806|805.7|3000
1631528910000|2021-09-13 10:28:30|806.2|805.8|806.5|806|806.5|806.1|806.1|805.7|348
1631528930000|2021-09-13 10:28:50||806.1||806.2||806.2||806.1|0
1631528940000|2021-09-13 10:29:00|806.7|806.3|806.9|806.4|807|806.6|806.7|806.3|523
1631528950000|2021-09-13 10:29:10|806|805.9|806.1|805.8|806.7|806.1|806|805.8|41954
1631528970000|2021-09-13 10:29:30|806.2|805.9|806.7|806.1|806.7|806.2|806.2|805.9|2725
1631528980000|2021-09-13 10:29:40|806.8|806.3|806.8|806.4|807|806.5|806.8|806.3|300
1631528990000|2021-09-13 10:29:50|806.4|806.3|806.6|806.2|806.7|806.3|806.4|806.1|7000
1631529000000|2021-09-13 10:30:00||806.3||806.2||806.3||806.2|0
1631529010000|2021-09-13 10:30:10||806.3||806.2||806.3||806.2|0
1631529020000|2021-09-13 10:30:20|807.2|806.3|807.1|806.6|807.2|806.6|806.6|806.3|12066
1631529030000|2021-09-13 10:30:30|807|806.5|806.8|806.5|807|806.6|806.7|806.5|47
1631529050000|2021-09-13 10:30:50||806.6||806.5||806.6||806.5|75
1631529060000|2021-09-13 10:31:00|807|806.6|806.9|806.5|807.1|806.7|806.9|806.5|115
1631529100000|2021-09-13 10:31:40|806.5|806.4|806.5|806.1|806.5|806.4|806.5|806.1|1540
1631529120000|2021-09-13 10:32:00|806.4||806.4||806.4||806.3||0
1631529130000|2021-09-13 10:32:10|806.3|805.9|806.2|805.6|806.3|805.9|805.9|805.4|1266
1631529140000|2021-09-13 10:32:20|806|805.7|806.4|805.9|806.5|806|805.9|805.7|1
1631529150000|2021-09-13 10:32:30||806||806||806||806|0
1631529160000|2021-09-13 10:32:40|806.2||806.4||806.4||806.2||0
1631529180000|2021-09-13 10:33:00|806.3|806.1|806.3|806.1|806.4|806.3|806.3|806|1528
1631529190000|2021-09-13 10:33:10|806.4|806.2|806.8|806.4|807|806.4|806.3|806.2|3544
1631529200000|2021-09-13 10:33:20|807.1|806.5|807.4|806.9|807.5|806.9|807.1|806.5|318
1631529210000|2021-09-13 10:33:30|807.5|807|807.4|806.9|807.7|807.2|807.4|806.9|0
1631529220000|2021-09-13 10:33:40|807.5|807|807.6|807.3|807.8|807.4|807.5|807|1000
1631529230000|2021-09-13 10:33:50|807.8|807.4|807.7|807.5|807.8|807.6|807.7|807.4|123
1631529240000|2021-09-13 10:34:00|807.8|807.6|808|807.6|808.2|807.8|807.8|807.5|921
1631529250000|2021-09-13 10:34:10|807.9|807.5|808.1|807.5|808.1|807.6|807.9|807.5|225
1631529260000|2021-09-13 10:34:20|808|807.7|808.2|807.6|808.4|807.7|808|807.5|819
1631529270000|2021-09-13 10:34:30|808.3|807.7|808.3|807.8|808.5|807.8|808.3|807.7|951
1631529280000|2021-09-13 10:34:40|808.5|807.9|808.4|807.9|808.5|807.9|808.4|807.8|0
1631529290000|2021-09-13 10:34:50|808.3|808|808.3|807.9|808.3|808|808.3|807.9|0
1631529300000|2021-09-13 10:35:00|808.2|808|808.2|808|808.3|808.1|808.2|807.9|500
1631529310000|2021-09-13 10:35:10|808.3|808.1|808.3|807.8|808.7|808.2|808.2|807.8|2948
1631529320000|2021-09-13 10:35:20||807.9||807.9||807.9||807.9|0
1631529330000|2021-09-13 10:35:30|808.2|807.8|808.3|808.2|808.6|808.2|808.2|807.8|890
1631529340000|2021-09-13 10:35:40|808.9|808.3|808.8|808.3|809|808.4|808.6|808.2|5450
1631529350000|2021-09-13 10:35:50|809|808.4|809|808.8|809|808.8|809|808.4|434
1631529360000|2021-09-13 10:36:00||808.7||808.8||808.9||808.6|293
1631529380000|2021-09-13 10:36:20|809.3|808.9|808.9|808.5|809.3|808.9|808.5|808.3|6809
1631529410000|2021-09-13 10:36:50|808.8||808.8||808.8||808.8||0
1631529420000|2021-09-13 10:37:00||808.6||808.5||808.6||808.5|0
1631529430000|2021-09-13 10:37:10|808.9|808.6|808.8|808.7|809.2|808.7|808.8|808.6|914
1631529440000|2021-09-13 10:37:20|809|808.8|809|808.7|809.2|808.8|809|808.7|986
1631529450000|2021-09-13 10:37:30|809.1|808.8|809.3|808.8|809.4|809|809|808.7|220
1631529460000|2021-09-13 10:37:40|809.2|808.7|809.1|808.7|809.2|808.7|808.9|808.7|263
1631529470000|2021-09-13 10:37:50|808.6|808.5|809.1|808.6|809.1|808.6|808.6|808.5|3000
1631529480000|2021-09-13 10:38:00||808.5||808.5||808.5||808.5|0
1631529490000|2021-09-13 10:38:10|809|808.6|808.8|808.6|809|808.6|808.8|808.6|0
1631529500000|2021-09-13 10:38:20|808.9|808.7|809.3|808.9|809.3|809|808.9|808.7|1292
1631529510000|2021-09-13 10:38:30|809.4|808.8|809.3|808.9|809.4|808.9|809.3|808.7|0
1631529530000|2021-09-13 10:38:50|809.2|808.7|809.1|808.9|809.2|808.9|809|808.7|481
1631529560000|2021-09-13 10:39:20|809|808.8|809|808.5|809|808.8|808.6|808.4|1974
1631529570000|2021-09-13 10:39:30||808.6||808.6||808.6||808.6|0
1631529580000|2021-09-13 10:39:40|809.2|808.7|809.6|809.1|809.6|809.1|809.1|808.6|662
1631529590000|2021-09-13 10:39:50|809.5|808.9|809.4|809.1|809.6|809.1|809.4|808.9|0
1631529600000|2021-09-13 10:40:00|809.5||809.4||809.5||809.4||0
1631529610000|2021-09-13 10:40:10|809.3|809.2|809.3|808.8|809.4|809.3|809.1|808.7|3515
1631529620000|2021-09-13 10:40:20|809.2||809.2||809.2||809.2||0
1631529630000|2021-09-13 10:40:30|809.3|808.9|809.1|808.8|809.3|809.1|809.1|808.8|1154
1631529640000|2021-09-13 10:40:40|809.2||809.1||809.2||809.1||0
1631529660000|2021-09-13 10:41:00|809|808.7|809|808.6|809|808.7|808.8|808.6|1124
1631529670000|2021-09-13 10:41:10|808.9|808.7|809.5|808.9|809.6|809|808.9|808.6|460
1631529680000|2021-09-13 10:41:20|809.4||809.3||809.4||809.3||0
1631529700000|2021-09-13 10:41:40|809.4|809|809|808.7|809.5|809|808.9|808.7|1621
1631529710000|2021-09-13 10:41:50|809.1||809||809.1||809||0
1631529720000|2021-09-13 10:42:00|809.1|808.9|808.9|808.4|809.1|808.9|808.8|808.4|1756
1631529730000|2021-09-13 10:42:10||808.5||808.5||808.5||808.5|0
1631529740000|2021-09-13 10:42:20|808.8|808.6|809.1|808.7|809.1|808.7|808.8|808.5|90
1631529750000|2021-09-13 10:42:30|809.2|808.8|809.1|808.8|809.4|809|809.1|808.8|409
1631529770000|2021-09-13 10:42:50|809|808.7|809|808.7|809.1|808.7|808.8|808.7|807
1631529780000|2021-09-13 10:43:00|809.3|808.8|809.4|808.9|809.5|808.9|809|808.7|9160
1631529790000|2021-09-13 10:43:10|809.3|809|809.3|809|809.3|809.1|809.3|809|0
1631529800000|2021-09-13 10:43:20|809.2||809.1||809.2||809.1||310
1631529810000|2021-09-13 10:43:30|809.2|809.1|809.7|809.2|809.8|809.4|809.1|809|4831
1631529900000|2021-09-13 10:45:00||809.3||809.4||809.4||809.3|0
1631529920000|2021-09-13 10:45:20|809.6|809.3|809.3|809|809.6|809.3|809.2|809|1666
1631529950000|2021-09-13 10:45:50|809.2|808.9|809.2|809|809.3|809|809.2|808.9|375
1631529960000|2021-09-13 10:46:00|809.1|808.9|809.1|808.6|809.2|808.9|809|808.6|868
1631529970000|2021-09-13 10:46:10||808.7||808.7||808.7||808.7|0
1631529990000|2021-09-13 10:46:30|809.3|808.8|808.9|808.6|809.4|808.8|808.8|808.6|3347
1631530010000|2021-09-13 10:46:50|809.1|808.7|808.9|808.7|809.1|808.7|808.9|808.7|0
1631530020000|2021-09-13 10:47:00|808.8|808.6|808.8|808.6|808.8|808.6|808.8|808.6|704
1631530030000|2021-09-13 10:47:10|808.7|808.5|808.7|808.5|808.8|808.5|808.6|808.4|423
1631530040000|2021-09-13 10:47:20|808.8||808.8||808.8||808.6||583
1631530050000|2021-09-13 10:47:30|808.6|808.4|808.8|808.4|808.8|808.4|808.6|808.4|350
1631530070000|2021-09-13 10:47:50|808.7||808.5||808.7||808.5||3179
1631530080000|2021-09-13 10:48:00|808.4|808.3|808.3|807.8|808.4|808.3|808.3|807.8|6586
1631530090000|2021-09-13 10:48:10||807.9||808||808||807.9|0
1631530100000|2021-09-13 10:48:20||807.9||807.9||807.9||807.9|0
1631530110000|2021-09-13 10:48:30|808.2|807.8|808.1|807.8|808.2|807.8|808.1|807.8|3
1631530120000|2021-09-13 10:48:40|808||808||808||808||100
1631530140000|2021-09-13 10:49:00|807.9|807.7|808|807.6|808|807.7|807.8|807.3|1240
1631530150000|2021-09-13 10:49:10|807.9|807.5|808|807.6|808|807.6|807.8|807.5|0
1631530160000|2021-09-13 10:49:20|808.1|807.7|808.1|807.9|808.1|807.9|808.1|807.7|839
1631530170000|2021-09-13 10:49:30||807.8||807.7||807.8||807.7|0
1631530180000|2021-09-13 10:49:40|808.2|807.8|808.1|807.8|808.2|808|808.1|807.8|500
1631530190000|2021-09-13 10:49:50||807.9||807.8||807.9||807.8|0
1631530200000|2021-09-13 10:50:00||807.9||807.9||807.9||807.9|0
1631530210000|2021-09-13 10:50:10|808.2|808|808.5|808|808.6|808|808.1|807.9|470
1631530220000|2021-09-13 10:50:20|808.2||808.2||808.2||808.2||0
1631530240000|2021-09-13 10:50:40|808.5|808.1|808.2|808.1|808.5|808.1|808.2|808.1|156
1631530250000|2021-09-13 10:50:50|808.6|808|808.5|808.2|808.6|808.2|808.5|808|500
1631530260000|2021-09-13 10:51:00|808.4|808.1|808.4|808|808.4|808.1|808.4|808|407
1631530270000|2021-09-13 10:51:10|808.3|807.9|808.3|807.9|808.3|807.9|808.3|807.9|0
1631530280000|2021-09-13 10:51:20||808||808||808||808|0
1631530320000|2021-09-13 10:52:00|808.2|807.9|807.8|807.5|808.2|807.9|807.8|807.3|1445
1631530340000|2021-09-13 10:52:20|807.6|807.3|807.5|806.9|807.6|807.3|807.4|806.9|416
1631530350000|2021-09-13 10:52:30|807.4||807.4||807.4||807.4||0
1631530360000|2021-09-13 10:52:40|807.3|806.8|807|806.6|807.3|806.8|806.7|806.6|12000
1631530370000|2021-09-13 10:52:50|807.1|806.7|807|806.8|807.4|806.8|807|806.7|1700
1631530380000|2021-09-13 10:53:00|807.1|806.7|807|806.6|807.4|806.9|807|806.6|848
1631530390000|2021-09-13 10:53:10|806.9|806.5|807|806.5|807|806.6|806.8|806.5|1655
1631530400000|2021-09-13 10:53:20|807.1|806.6|807.3|806.9|807.3|806.9|807.1|806.6|1086
1631530420000|2021-09-13 10:53:40||806.8||806.7||806.8||806.7|0
1631530440000|2021-09-13 10:54:00|807.2|806.6|807|806.6|807.2|806.6|807|806.6|0
1631530460000|2021-09-13 10:54:20|806.9||806.8||806.9||806.7||901
1631530480000|2021-09-13 10:54:40|806.7||806.7||806.7||806.7||1099
1631530490000|2021-09-13 10:54:50|||||||||398
1631530500000|2021-09-13 10:55:00|806.8|806.7|807.2|807|807.4|807|806.8|806.6|2022
1631530520000|2021-09-13 10:55:20|807.1|806.9|806.9|806.6|807.1|806.9|806.9|806.6|1823
1631530530000|2021-09-13 10:55:30|807||806.9||807||806.8||202
1631530560000|2021-09-13 10:56:00|806.8||806.8||806.8||806.8||0
1631530600000|2021-09-13 10:56:40|806.7||806.8||806.8||806.7||3788
1631530620000|2021-09-13 10:57:00|806.7|806.5|806.5|806.1|806.8|806.5|806.5|806.1|4060
1631530640000|2021-09-13 10:57:20|806.4|806.2|806.4|806.2|806.5|806.2|806.4|806.2|0
1631530650000|2021-09-13 10:57:30|||||||||104
1631530660000|2021-09-13 10:57:40|806.5|806.3|806.7|806.5|806.8|806.5|806.5|806.3|860
1631530680000|2021-09-13 10:58:00|806.9|806.6|806.9|806.4|807.1|806.7|806.9|806.4|769
1631530730000|2021-09-13 10:58:50|806.8|806.5|806.8|806.5|806.8|806.5|806.8|806.5|5
1631530740000|2021-09-13 10:59:00|807||806.9||807||806.9||0
1631530750000|2021-09-13 10:59:10|806.8|806.6|806.5|806.1|806.8|806.6|806.5|806.1|1411
1631530760000|2021-09-13 10:59:20|806.6|806.2|806.8|806.4|807|806.5|806.5|806.2|2701
1631530770000|2021-09-13 10:59:30||806.5||806.4||806.5||806.4|200
1631530790000|2021-09-13 10:59:50|806.7|806.3|806.7|806.1|806.7|806.3|806.7|806.1|0
1631530940000|2021-09-13 11:02:20|808.4|808.1|806.7|806.1|808.4|808.1|806.7|806|2113
1631530950000|2021-09-13 11:02:30|807||806.6||807||806.6||0
1631530960000|2021-09-13 11:02:40|806.5|806|805.5|805.2|806.7|806.2|805.2|805|25378
1631530970000|2021-09-13 11:02:50|805.9|805.3|805.2|804.5|806.1|805.5|805.2|804.5|1190
1631530980000|2021-09-13 11:03:00|805.3||805.2||805.3||805.2||0
1631530990000|2021-09-13 11:03:10||804.6||804.6||804.6||804.6|0
1631531000000|2021-09-13 11:03:20|805|804.4|804.5|804|805|804.4|804.5|804|1431
1631531010000|2021-09-13 11:03:30|804.7|804.1|804.4|804.1|804.7|804.1|804.4|804.1|0
1631531020000|2021-09-13 11:03:40|804.6|804.2|804.9|804.4|805|804.5|804.5|804.2|210
1631531040000|2021-09-13 11:04:00|805|804.5|804.8|804.4|805|804.5|804.8|804.4|0
1631531050000|2021-09-13 11:04:10|804.9|804.5|804.8|804.5|804.9|804.6|804.8|804.5|620
1631531070000|2021-09-13 11:04:30|804.9|804.6|805.4|804.9|805.6|804.9|804.9|804.6|5216
1631531080000|2021-09-13 11:04:40|805.3|804.7|805.2|804.8|805.3|804.9|805.2|804.7|0
1631531100000|2021-09-13 11:05:00|805.3|804.9|805.2|805.1|805.6|805.2|805.2|804.9|1510
1631531120000|2021-09-13 11:05:20|805.7|805.2|805.8|805.3|805.8|805.3|805.7|805.2|840
1631531130000|2021-09-13 11:05:30|805.7|805.1|805.1|804.5|805.7|805.3|805.1|804.4|201
1631531140000|2021-09-13 11:05:40|805|804.4|804.9|804.4|805|804.5|804.9|804.4|190
1631531150000|2021-09-13 11:05:50|804.8||804.8||804.8||804.6||500
1631531160000|2021-09-13 11:06:00|804.7|804.5|804.7|804.6|804.9|804.6|804.5|804.5|1113
1631531170000|2021-09-13 11:06:10|805|804.8|805.5|805|805.5|805|805|804.8|467
1631531180000|2021-09-13 11:06:20|805.6|805.1|805.6|805.1|805.6|805.1|805.6|805.1|0
1631531190000|2021-09-13 11:06:30|805.5|805|805.5|805|805.5|805|805.5|804.9|0
1631531200000|2021-09-13 11:06:40||804.9||804.9||804.9||804.9|0
1631531230000|2021-09-13 11:07:10|805.4|804.5|805|804.5|805.4|804.5|804.5|804.4|11684
1631531240000|2021-09-13 11:07:20|804.9|804.4|804.8|804.4|804.9|804.4|804.8|804.4|0
1631531280000|2021-09-13 11:08:00|804.7|804.1|804.4|804|804.7|804.1|804.4|804|2678
1631531290000|2021-09-13 11:08:10||804.1||804.1||804.1||804.1|0
1631531320000|2021-09-13 11:08:40|804.3||804.3||804.3||804.3||0
1631531330000|2021-09-13 11:08:50|804.4||804.4||804.4||804.4||0
1631531340000|2021-09-13 11:09:00|804.3|804|804.3|804|804.4|804|804.2|804|757
1631531350000|2021-09-13 11:09:10|804.2||804.2||804.2||804.2||0
1631531370000|2021-09-13 11:09:30|804.1||804.1||804.1||804.1||42
1631531380000|2021-09-13 11:09:40|804.2|804.1|804.2|804|804.2|804.1|804.2|804|557
1631531430000|2021-09-13 11:10:30|804.4|804.1|804.4|804|804.6|804.2|804.2|804|640
1631531440000|2021-09-13 11:10:40|804.3|803.9|803.7|803.5|804.3|803.9|803.7|803.5|1521
1631531450000|2021-09-13 11:10:50|803.6|803.6|803.7|803.5|803.7|803.6|803.6|803.5|4660
1631531460000|2021-09-13 11:11:00|803.6||803.6||803.6||803.6||500
1631531470000|2021-09-13 11:11:10|803.5|803.3|803.5|803.2|803.6|803.4|803.4|803|5850
1631531490000|2021-09-13 11:11:30|803.4|803.1|803.4|803.1|803.4|803.1|803.4|803.1|0
1631531500000|2021-09-13 11:11:40||803||803||803||803|0
1631531510000|2021-09-13 11:11:50||803.1||803.1||803.1||803|93
1631531520000|2021-09-13 11:12:00|803.5|803.2|803.5|803.4|803.5|803.4|803.5|803.2|911
1631531530000|2021-09-13 11:12:10|803.4|803.3|803.3|803|803.4|803.3|803.2|803|2
1631531540000|2021-09-13 11:12:20|803.4||803.4||803.4||803.4||0
1631531550000|2021-09-13 11:12:30|803.3|803.1|803.5|803.1|803.5|803.3|803.3|803.1|130
1631531570000|2021-09-13 11:12:50|803.4|803|803.4|803|803.4|803|803.4|803|0
1631531580000|2021-09-13 11:13:00|803.3|803.1|803.3|803.1|803.3|803.1|803.3|803.1|0
1631531630000|2021-09-13 11:13:50|803.4|803.2|803.3|803.1|803.4|803.2|803.3|803.1|2588
1631531640000|2021-09-13 11:14:00|803.2|803|803.4|803|803.5|803.3|803.2|803|870
1631531670000|2021-09-13 11:14:30|803.3|802.8|802.7|802.2|803.3|802.8|802.7|802.2|478
1631531680000|2021-09-13 11:14:40|802.6||802.6||802.6||802.6||0
1631531700000|2021-09-13 11:15:00|802.7|802.3|802.7|802.4|802.9|802.6|802.7|802.3|191
1631531710000|2021-09-13 11:15:10||802.3||802.3||802.3||802.2|0
1631531740000|2021-09-13 11:15:40|802.9|802.4|802.8|802.4|802.9|802.5|802.7|802.3|529
1631531760000|2021-09-13 11:16:00|802.7|802.3|802.5|802.2|802.7|802.4|802.5|802.1|1111
1631531780000|2021-09-13 11:16:20||802.1||802.2||802.2||802|0
1631531790000|2021-09-13 11:16:30|802.4|802|802|801.6|802.4|802|802|801.5|6398
1631531830000|2021-09-13 11:17:10|801.9|801.5|801.8|801.5|801.9|801.5|801.8|801.4|0
1631531840000|2021-09-13 11:17:20||801.4||801.3||801.4||801.3|0
1631531850000|2021-09-13 11:17:30|801.9|801.5|802|801.7|802.1|801.9|801.9|801.5|1105
1631531870000|2021-09-13 11:17:50|802.1|801.6|801.4|801.2|802.1|802|801.4|801.2|5481
1631531920000|2021-09-13 11:18:40|801.3||801.3||801.3||801.3||1500
1631531930000|2021-09-13 11:18:50|801.4||801.3||801.4||801.3||9577
1631531940000|2021-09-13 11:19:00|||||||||500
1631531950000|2021-09-13 11:19:10|||||||||466
1631531960000|2021-09-13 11:19:20|||||||||1111
1631531990000|2021-09-13 11:19:50|801.2|801.1|800.8|800.3|801.2|801.1|800.8|800.2|4062
1631532010000|2021-09-13 11:20:10|800.7|800.4|800.7|800.4|800.7|800.5|800.6|800.4|2344
1631532040000|2021-09-13 11:20:40|800.6|800.3|800.6|800.1|800.6|800.3|800.5|800.1|1600
1631532050000|2021-09-13 11:20:50||800.2||800.2||800.2||800.2|0
1631532060000|2021-09-13 11:21:00||800.3||800.3||800.3||800.3|0
1631532070000|2021-09-13 11:21:10|800.7|800.4|801.6|801.2|801.7|801.2|800.7|800.4|2698
1631532080000|2021-09-13 11:21:20|801.7|801.3|801.6|801|802.2|802.1|801.6|801|10785
1631532090000|2021-09-13 11:21:30|801.5||801.5||801.5||801.5||0
1631532180000|2021-09-13 11:23:00|801.3|800.9|801|800.5|801.4|800.9|801|800.5|698
1631532190000|2021-09-13 11:23:10|801.1|800.6|801.3|801|801.3|801.1|801|800.6|289
1631532210000|2021-09-13 11:23:30|801.4|801.1|801.5|801|801.5|801.4|801.4|801|1514
1631532240000|2021-09-13 11:24:00|801.4|800.9|801.4|800.8|801.4|800.9|801.3|800.8|0
1631532260000|2021-09-13 11:24:20|801.3|800.7|801.1|800.5|801.3|800.7|801.1|800.5|0
1631532270000|2021-09-13 11:24:30||800.8||800.8||800.8||800.8|0
1631532280000|2021-09-13 11:24:40|801.2|800.9|801.5|801|801.5|801.3|801.1|800.8|531
1631532290000|2021-09-13 11:24:50|||||||||300
1631532330000|2021-09-13 11:25:30|801.4||801.3||801.4||801.3||0
1631532340000|2021-09-13 11:25:40|802.1|801.1|802.2|801.8|802.4|801.8|801.7|801.1|16917
1631532350000|2021-09-13 11:25:50|802.1|801.7|802.1|801.6|802.1|801.7|802.1|801.6|0
1631532370000|2021-09-13 11:26:10|802|801.5|801.9|801.4|802|801.5|801.9|801.4|0
1631532380000|2021-09-13 11:26:20|802||801.9||802||801.9||0
1631532390000|2021-09-13 11:26:30|801.8||801.9||801.9||801.8||0
1631532400000|2021-09-13 11:26:40|801.8||801.8||801.8||801.8||0
1631532410000|2021-09-13 11:26:50|801.7|801.3|801.7|801.2|801.7|801.3|801.7|801.2|0
1631532420000|2021-09-13 11:27:00|801.6|801.1|801.6|801.1|801.6|801.1|801.5|801|0
1631532430000|2021-09-13 11:27:10|801.5|801|801.6|801.1|801.6|801.1|801.5|801|0
1631532470000|2021-09-13 11:27:50|801.7|801.2|801.7|801.6|801.8|801.6|801.7|801.2|2127
1631532530000|2021-09-13 11:28:50|802.1|801.5|801.3|801|802.1|801.6|801.3|801|2390
1631532550000|2021-09-13 11:29:10|801.5|801.1|801.5|801.2|801.5|801.3|801.5|801.1|106
1631532560000|2021-09-13 11:29:20|801.7|801.1|801.6|801.1|801.7|801.2|801.6|801.1|0
1631532570000|2021-09-13 11:29:30|801.5|801|801.4|801|801.5|801|801.4|801|0
1631532580000|2021-09-13 11:29:40|801.5|801.1|801.4|801|801.5|801.2|801.4|801|1000
1631532610000|2021-09-13 11:30:10|801.3|800.9|801.1|800.7|801.3|800.9|801.1|800.7|170
1631532620000|2021-09-13 11:30:20|801|800.6|801|800.5|801|800.6|801|800.5|0
1631532640000|2021-09-13 11:30:40||800.6||800.7||800.7||800.6|0
1631532660000|2021-09-13 11:31:00|800.9|800.6|800.9|800.5|800.9|800.6|800.7|800.3|1612
1631532670000|2021-09-13 11:31:10|801|800.6|801.1|800.8|801.5|801.2|801|800.6|9207
1631532680000|2021-09-13 11:31:20|801|800.7|800.9|800.4|801|800.7|800.9|800.4|34
1631532700000|2021-09-13 11:31:40|800.8|800.3|800.8|800.3|800.8|800.3|800.8|800.3|0
1631532710000|2021-09-13 11:31:50|800.7|800.5|800.7|800.5|800.7|800.5|800.7|800.5|0
1631532720000|2021-09-13 11:32:00|800.6||800.6||800.6||800.6||0
1631532740000|2021-09-13 11:32:20|||||||||248
1631532780000|2021-09-13 11:33:00|800.5|800.4|801|800.6|801|800.6|800.4|800.3|7624
1631532790000|2021-09-13 11:33:10|801.1|800.7|801.1|800.8|801.2|800.8|801.1|800.7|0
1631532800000|2021-09-13 11:33:20|801.2|800.7|801.2|800.7|801.2|800.7|801.2|800.6|0
1631532830000|2021-09-13 11:33:50||800.8||800.8||800.8||800.8|0
1631532840000|2021-09-13 11:34:00|801.1|800.7|801.1|800.7|801.2|800.7|801.1|800.6|0
1631532850000|2021-09-13 11:34:10|801||801||801||801||0
1631532860000|2021-09-13 11:34:20|801.1|801|800.9|800.6|801.2|801|800.9|800.6|5001
1631532870000|2021-09-13 11:34:30||800.5||800.4||800.5||800.4|0
1631532880000|2021-09-13 11:34:40||800.5||800.5||800.5||800.5|0
1631532890000|2021-09-13 11:34:50||800.4||800.5||800.5||800.4|0
1631532900000|2021-09-13 11:35:00|800.8|800.4|800.8|800.4|800.9|800.4|800.8|800.4|502
1631532910000|2021-09-13 11:35:10|800.7||800.7||800.8||800.7||0
1631532960000|2021-09-13 11:36:00|800.8|800.5|800.7|800.4|800.8|800.6|800.7|800.4|696
1631532990000|2021-09-13 11:36:30|801|800.9|800.7|800.4|801|800.9|800.7|800.4|4205
1631533000000|2021-09-13 11:36:40|800.6|800.3|800.4|800.3|800.6|800.3|800.4|800.3|4901
1631533020000|2021-09-13 11:37:00|800.6|800.4|800.6|800.4|800.6|800.4|800.4|800.3|69
1631533030000|2021-09-13 11:37:10||800.3||800.3||800.3||800.3|0
1631533040000|2021-09-13 11:37:20||800.4||800.4||800.4||800.4|0
1631533070000|2021-09-13 11:37:50||800.3||800.3||800.3||800.3|0
1631533080000|2021-09-13 11:38:00|800.5||800.4||800.5||800.4||6961
1631533090000|2021-09-13 11:38:10|800.5|800.4|800.4|800.3|800.5|800.4|800.4|800.3|1361
1631533100000|2021-09-13 11:38:20|800.5|800.4|800.5|800.3|800.5|800.4|800.5|800.3|1520
1631533110000|2021-09-13 11:38:30|800.7|800.4|801.3|800.9|801.6|801|800.7|800.4|3054
1631533130000|2021-09-13 11:38:50|801.4|801.3|801.3|800.9|801.4|801.3|801.3|800.9|2000
1631533150000|2021-09-13 11:39:10|801.2||801.2||801.3||801.2||0
1631533160000|2021-09-13 11:39:20|801.1|800.8|801|800.6|801.2|800.8|800.9|800.6|875
1631533200000|2021-09-13 11:40:00|800.9|800.5|801.4|800.9|801.5|801.4|800.8|800.3|6402
1631533210000|2021-09-13 11:40:10|801.2|800.8|801.2|800.8|801.2|800.8|801.2|800.8|0
1631533220000|2021-09-13 11:40:20||800.9||800.8||800.9||800.8|350
1631533240000|2021-09-13 11:40:40||800.7||800.7||800.7||800.7|0
1631533250000|2021-09-13 11:40:50|801.1|800.8|800.7|800.3|801.1|800.8|800.7|800.3|251
1631533270000|2021-09-13 11:41:10|800.6||800.5||800.6||800.5||0
1631533280000|2021-09-13 11:41:20|800.4|800.2|800.4|800.1|800.6|800.2|800.1|800|2769
1631533300000|2021-09-13 11:41:40|800.6|800.2|800.6|800.3|800.7|800.5|800.6|800.2|1697
1631533310000|2021-09-13 11:41:50|800.7|800.4|800.7|800.3|801.1|801|800.7|800.3|7213
1631533320000|2021-09-13 11:42:00|800.8|800.4|800.8|800.3|801.3|801.2|800.8|800.3|2944
1631533350000|2021-09-13 11:42:30|800.9|800.5|800.8|800.3|801.3|801.2|800.7|800.3|9911
1631533370000|2021-09-13 11:42:50||800.4||800.5||800.5||800.4|0
1631533390000|2021-09-13 11:43:10|800.9|800.6|800.8|800.4|801.4|801.2|800.6|800.4|8793
1631533400000|2021-09-13 11:43:20|800.9|800.5|800.8|800.4|801|800.5|800.8|800.4|0
1631533420000|2021-09-13 11:43:40||800.5||800.4||800.5||800.4|373
1631533440000|2021-09-13 11:44:00|800.7|800.3|800.7|800.3|800.8|800.3|800.7|800.3|0
1631533480000|2021-09-13 11:44:40|800.8|800.6|800.7|800.6|801.1|800.7|800.7|800.6|2023
1631533500000|2021-09-13 11:45:00|801|800.7|801|800.7|801.2|800.8|800.7|800.7|537
1631533520000|2021-09-13 11:45:20|800.9|800.6|800.6|800.1|800.9|800.6|800.5|800.1|4002
1631533530000|2021-09-13 11:45:30|800.5|800|800.2|800|800.5|800.2|800.1|800|130272
1631533540000|2021-09-13 11:45:40|800.4|800.1|800.3|800.1|800.4|800.1|800.2|800|683
1631533550000|2021-09-13 11:45:50|800.4|800.2|800.9|800.5|801|800.5|800.4|800.1|2628
1631533560000|2021-09-13 11:46:00|800.7|800.3|800.3|800.1|800.7|800.3|800.3|800.1|271
1631533570000|2021-09-13 11:46:10|800.4|800|800.2|800|800.4|800.1|800.2|800|1719
1631533590000|2021-09-13 11:46:30|800.3|800.1|800.3|800|800.3|800.2|800.3|800|844
1631533600000|2021-09-13 11:46:40|800.2|800.1|800.3|800.1|800.3|800.2|800.2|800.1|5706
1631533610000|2021-09-13 11:46:50||800.2||800||800.2||800|1723
1631533670000|2021-09-13 11:47:50|800.5|800.1|800.7|800.4|800.7|800.5|800.5|800.1|2883
1631533680000|2021-09-13 11:48:00|800.6|800.5|801.1|800.9|801.1|801|800.6|800.5|2847
1631533690000|2021-09-13 11:48:10||800.8||800.7||800.8||800.6|0
1631533720000|2021-09-13 11:48:40|801|800.6|800.8|800.6|801|800.6|800.7|800.5|327
1631533740000|2021-09-13 11:49:00|800.7||800.7||800.7||800.7||0
1631533750000|2021-09-13 11:49:10|800.8|800.7|801.1|800.7|801.1|800.7|800.8|800.6|599
1631533760000|2021-09-13 11:49:20|800.8||800.8||800.8||800.8||0
1631533770000|2021-09-13 11:49:30|801.1|800.8|801.4|801.2|801.7|801.3|801.1|800.8|402
1631533780000|2021-09-13 11:49:40|801.6|801.3|801.4|801.2|801.6|801.3|801.4|801.2|373
1631533790000|2021-09-13 11:49:50|801.6|801.1|801.4|801.3|801.6|801.3|801.4|801.1|0
1631533800000|2021-09-13 11:50:00|801.5|801.2|801.4|801.2|801.5|801.3|801.4|801.2|130
1631533860000|2021-09-13 11:51:00|801.3||801.3||801.3||801.3||0
1631533880000|2021-09-13 11:51:20|801.2|801|801.2|800.7|801.3|801|801.1|800.7|10
1631533920000|2021-09-13 11:52:00||800.8||801||801||800.8|0
1631533930000|2021-09-13 11:52:10|801.3|801.1|801.2|801|801.3|801.1|801.2|800.9|488
1631533940000|2021-09-13 11:52:20|801.3|801.1|801.2|801|801.3|801.1|801.2|801|445
1631533950000|2021-09-13 11:52:30|801.1|800.9|801.2|800.8|801.2|800.9|801.1|800.8|1
1631533960000|2021-09-13 11:52:40||800.9||800.9||800.9||800.9|0
1631534010000|2021-09-13 11:53:30|801.1|800.8|801.1|800.7|801.2|800.8|800.9|800.6|1037
1631534020000|2021-09-13 11:53:40||800.8||800.8||800.8||800.8|0
1631534040000|2021-09-13 11:54:00|801|800.7|801|800.6|801|800.7|801|800.6|200
1631534050000|2021-09-13 11:54:10|800.9||800.9||800.9||800.9||0
1631534060000|2021-09-13 11:54:20|800.8||800.8||800.8||800.8||0
1631534100000|2021-09-13 11:55:00|800.7|800.5|800.7|800.5|800.8|800.5|800.7|800.5|1056
1631534110000|2021-09-13 11:55:10|800.8|800.6|800.8|800.6|801|800.7|800.8|800.6|1637
1631534120000|2021-09-13 11:55:20||800.5||800.5||800.5||800.5|0
1631534160000|2021-09-13 11:56:00|800.9|800.8|800.9|800.6|800.9|800.8|800.8|800.6|907
1631534180000|2021-09-13 11:56:20||800.5||800.6||800.6||800.5|140
1631534200000|2021-09-13 11:56:40|800.8|800.5|800.8|800.5|800.8|800.5|800.8|800.5|300
1631534210000|2021-09-13 11:56:50|800.9||800.8||800.9||800.8||500
1631534230000|2021-09-13 11:57:10|800.9|800.6|800.8|800.6|800.9|800.7|800.8|800.6|260
1631534240000|2021-09-13 11:57:20||800.5||800.5||800.5||800.5|0
1631534260000|2021-09-13 11:57:40|800.7||800.7||800.7||800.7||257
1631534280000|2021-09-13 11:58:00|800.6|800.3|800.7|800.5|800.8|800.5|800.3|800.1|10497
1631534290000|2021-09-13 11:58:10||800.4||800.4||800.4||800.4|0
1631534310000|2021-09-13 11:58:30||800.3||800.3||800.3||800.3|0
1631534320000|2021-09-13 11:58:40|800.6|800.2|800.9|800.7|801|800.7|800.6|800.2|1851
1631534340000|2021-09-13 11:59:00|800.8|800.6|800.7|800.4|800.8|800.6|800.7|800.4|356
1631534370000|2021-09-13 11:59:30||800.3||800.3||800.3||800.3|0
1631534390000|2021-09-13 11:59:50|800.8|800.4|800.7|800.6|800.8|800.6|800.7|800.4|377
1631534400000|2021-09-13 12:00:00|800.6|800.4|800.5|800.2|800.7|800.5|800.5|800.2|1450
1631534450000|2021-09-13 12:00:50|800.6|800.3|800.5|800.2|800.6|800.4|800.5|800.2|275
1631534500000|2021-09-13 12:01:40||800.1||800.1||800.1||800.1|0
1631534510000|2021-09-13 12:01:50||800.2||800.2||800.2||800.2|0
1631534530000|2021-09-13 12:02:10|800.6|800.3|800.6|800.3|800.6|800.3|800.6|800.3|200
1631534540000|2021-09-13 12:02:20|800.5||800.5||800.5||800.5||0
1631534550000|2021-09-13 12:02:30||800.2||800.3||800.3||800.2|0
1631534560000|2021-09-13 12:02:40|800.6|800.4|801|800.5|801|800.6|800.6|800.4|256
1631534570000|2021-09-13 12:02:50|800.7|800.6|801|800.7|801|800.7|800.7|800.6|389
1631534580000|2021-09-13 12:03:00|800.9|800.6|800.9|800.5|800.9|800.6|800.8|800.5|65
1631534590000|2021-09-13 12:03:10|800.8|800.4|800.6|800.3|800.8|800.4|800.6|800.3|625
1631534610000|2021-09-13 12:03:30|800.7|800.4|800.9|800.5|800.9|800.6|800.7|800.4|353
1631534620000|2021-09-13 12:03:40|800.8|800.4|800.9|800.5|800.9|800.5|800.8|800.4|1000
1631534640000|2021-09-13 12:04:00|801|800.6|800.9|800.6|801|800.6|800.9|800.6|2000
1631534650000|2021-09-13 12:04:10|801.1|800.7|801.2|800.8|801.3|800.9|800.9|800.7|800
1631534660000|2021-09-13 12:04:20|801.1|800.7|801.1|800.7|801.1|800.7|801.1|800.7|0
1631534670000|2021-09-13 12:04:30|801|800.6|800.8|800.4|801|800.6|800.8|800.4|414
1631534680000|2021-09-13 12:04:40|801|800.5|801.1|800.7|801.1|800.8|801|800.5|256
1631534690000|2021-09-13 12:04:50|801|800.6|800.9|800.6|801|800.7|800.9|800.6|200
1631534700000|2021-09-13 12:05:00|800.8|800.5|800.8|800.5|800.8|800.5|800.8|800.5|0
1631534710000|2021-09-13 12:05:10|800.9|800.6|800.8|800.5|800.9|800.6|800.8|800.5|810
1631534740000|2021-09-13 12:05:40|801|800.6|801.2|800.9|801.2|801|801|800.6|1048
1631534750000|2021-09-13 12:05:50|801||801.5||801.5||801||119
1631534760000|2021-09-13 12:06:00|801.4|801|801.1|800.7|801.4|801.1|801.1|800.7|1672
1631534800000|2021-09-13 12:06:40|801|800.6|800.9|800.4|801|800.6|800.9|800.4|633
1631534810000|2021-09-13 12:06:50||800.3||800.3||800.3||800.3|0
1631534820000|2021-09-13 12:07:00|800.8|800.8|801|800.8|801.1|801|800.7|800.8|10350
1631534840000|2021-09-13 12:07:20|801.1|800.9|801.3|800.8|801.5|801.1|801.1|800.7|675
1631534910000|2021-09-13 12:08:30|801.2|800.7|800.8|800.5|801.2|800.7|800.8|800.4|1865
1631534920000|2021-09-13 12:08:40|||||||||18
1631534960000|2021-09-13 12:09:20||800.6||800.6||800.6||800.6|0
1631534970000|2021-09-13 12:09:30||800.5||800.4||800.5||800.4|0
1631534980000|2021-09-13 12:09:40|800.7|800.3|800.7|800.4|800.7|800.4|800.7|800.3|0
1631534990000|2021-09-13 12:09:50|800.8||800.8||800.8||800.8||0
1631535000000|2021-09-13 12:10:00|800.7|800.8|800.9|800.8|801.2|801|800.7|800.8|13592
1631535010000|2021-09-13 12:10:10|800.8|800.7|800.9|800.7|800.9|800.7|800.8|800.4|37139
1631535030000|2021-09-13 12:10:30|801.1|801|801|800.7|801.1|801|801|800.7|1501
1631535050000|2021-09-13 12:10:50|800.9||800.9||800.9||800.9||0
1631535060000|2021-09-13 12:11:00|||||||||35
1631535070000|2021-09-13 12:11:10|||||||||116
1631535110000|2021-09-13 12:11:50|801||800.9||801||800.9||650
1631535140000|2021-09-13 12:12:20|800.8|800.5|800.6|800.4|800.8|800.5|800.6|800.4|270
1631535150000|2021-09-13 12:12:30|800.5|800.3|800.4|800.1|800.5|800.3|800.4|800.1|2512
1631535200000|2021-09-13 12:13:20||800.2||800.2||800.2||800.1|789
1631535210000|2021-09-13 12:13:30||800.1||800.1||800.1||800.1|0
1631535240000|2021-09-13 12:14:00|800.5|800.2|800.6|800.5|800.8|800.5|800.5|800.2|2653
1631535250000|2021-09-13 12:14:10||800.4||800.4||800.4||800.3|0
1631535260000|2021-09-13 12:14:20||800.3||800.3||800.3||800.3|0
1631535270000|2021-09-13 12:14:30||800.4||800.2||800.4||800.2|0
1631535300000|2021-09-13 12:15:00|800.5||800.6||800.6||800.5||0
1631535310000|2021-09-13 12:15:10|800.5||800.5||800.5||800.5||0
1631535320000|2021-09-13 12:15:20|800.6|800.3|800.6|800.3|800.6|800.4|800.6|800.3|437
1631535350000|2021-09-13 12:15:50||800.2||800.2||800.2||800.2|0
1631535370000|2021-09-13 12:16:10|800.5||800.5||800.5||800.5||0
1631535420000|2021-09-13 12:17:00|800.4|800.1|800.5|800.1|800.5|800.1|800.3|800.1|1125
1631535450000|2021-09-13 12:17:30||800.2||800.2||800.2||800.2|0
1631535470000|2021-09-13 12:17:50||800.3||800.3||800.3||800.3|0
1631535480000|2021-09-13 12:18:00||800.2||800.2||800.2||800.2|0
1631535540000|2021-09-13 12:19:00|800.4|800.1|800.6|800.4|800.8|800.4|800.3|800.1|3947
1631535550000|2021-09-13 12:19:10|800.8|800.5|800.6|800.5|800.9|800.6|800.6|800.5|24
1631535560000|2021-09-13 12:19:20|800.9|800.6|800.8|800.6|800.9|800.6|800.8|800.6|972
1631535600000|2021-09-13 12:20:00|800.9|800.7|801.2|800.8|801.3|800.9|800.9|800.7|1693
1631535640000|2021-09-13 12:20:40|801.3|800.9|801.5|801.1|801.6|801.1|801.3|800.9|791
1631535650000|2021-09-13 12:20:50|801.6|801.2|801.9|801.4|801.9|801.4|801.6|801.2|486
1631535660000|2021-09-13 12:21:00|802|801.5|802.4|801.9|802.4|802|802|801.5|763
1631535670000|2021-09-13 12:21:10|802.3|801.8|802.2|801.8|802.3|801.8|802.2|801.8|0
1631535680000|2021-09-13 12:21:20||801.9||801.8||801.9||801.8|0
1631535720000|2021-09-13 12:22:00|802.1||802.1||802.1||802.1||0
1631535730000|2021-09-13 12:22:10|802.2|801.9|802.1|801.9|802.2|802|802.1|801.9|660
1631535760000|2021-09-13 12:22:40|802.2|802|802.2|802.1|802.2|802.1|802.2|802|508
1631535780000|2021-09-13 12:23:00|802.1|802|801.7|801.4|802.2|802|801.7|801.4|12849
1631535790000|2021-09-13 12:23:10||801.3||801.2||801.3||801.2|0
1631535820000|2021-09-13 12:23:40|801.6||801.6||801.6||801.6||0
1631535830000|2021-09-13 12:23:50||801.1||801.1||801.1||801.1|0
1631535840000|2021-09-13 12:24:00|801.5|801.2|801.5|801.2|801.6|801.3|801.4|801.1|1200
1631535860000|2021-09-13 12:24:20|801.3|800.8|801.5|801.2|801.5|801.4|801.3|800.7|7700
1631535870000|2021-09-13 12:24:30||801.1||801.1||801.1||801.1|0
1631535900000|2021-09-13 12:25:00|801.4|801.2|801.5|801|801.6|801.4|801.4|801|7486
1631535910000|2021-09-13 12:25:10|801.4||801.4||801.4||801.4||0
1631535920000|2021-09-13 12:25:20|801|800.9|801.3|801|801.4|801|801|800.9|1275
1631535930000|2021-09-13 12:25:30||800.9||801||801||800.9|0
1631535960000|2021-09-13 12:26:00|801.2|800.9|801.1|800.7|801.2|800.9|801.1|800.7|251
1631535970000|2021-09-13 12:26:10|801|800.6|801|800.6|801|800.6|801|800.6|0
1631535980000|2021-09-13 12:26:20|801.1|801|801.1|800.6|801.1|801|801.1|800.6|709
1631536010000|2021-09-13 12:26:50|801||801||801||801||0
1631536020000|2021-09-13 12:27:00|800.9|800.5|800.9|800.6|801|800.6|800.9|800.5|334
1631536050000|2021-09-13 12:27:30||800.7||800.5||800.7||800.5|438
1631536080000|2021-09-13 12:28:00|800.8||800.8||800.8||800.8||0
1631536110000|2021-09-13 12:28:30|800.9|800.8|800.8|800.5|800.9|800.8|800.8|800.5|2054
1631536140000|2021-09-13 12:29:00|800.7||800.7||800.7||800.7||0
1631536150000|2021-09-13 12:29:10|800.6|800.4|800.6|800.3|800.7|800.5|800.5|800.2|111
1631536160000|2021-09-13 12:29:20||800.4||800.3||800.4||800.3|0
1631536180000|2021-09-13 12:29:40|800.7|800.4|800.6|800.4|800.7|800.4|800.6|800.3|1078
1631536200000|2021-09-13 12:30:00|800.7|800.5|800.9|800.7|801.2|800.7|800.7|800.5|1208
1631536210000|2021-09-13 12:30:10||800.6||800.6||800.6||800.6|0
1631536220000|2021-09-13 12:30:20|801.3|800.7|800.9|800.6|801.3|800.7|800.9|800.6|2000
1631536230000|2021-09-13 12:30:30||800.7||800.7||800.7||800.7|0
1631536250000|2021-09-13 12:30:50|801.1|800.8|801.1|800.7|801.2|800.8|800.9|800.7|310
1631536260000|2021-09-13 12:31:00|800.9||800.9||800.9||800.9||0
1631536320000|2021-09-13 12:32:00|801|800.8|801.6|801.1|801.8|801.1|801|800.8|919
1631536330000|2021-09-13 12:32:10|801.5||801.5||801.5||801.5||0
1631536370000|2021-09-13 12:32:50||801||801||801||801|0
1631536380000|2021-09-13 12:33:00|801.4||801.4||801.4||801.4||0
1631536390000|2021-09-13 12:33:10|801.3|800.9|801.1|800.6|801.3|800.9|801.1|800.6|1325
1631536410000|2021-09-13 12:33:30|801|800.7|801.1|800.8|801.1|801|801|800.7|240
1631536420000|2021-09-13 12:33:40||800.7||800.7||800.7||800.7|0
1631536430000|2021-09-13 12:33:50||800.6||800.6||800.6||800.5|0
1631536440000|2021-09-13 12:34:00|801||801||801||800.9||0
1631536450000|2021-09-13 12:34:10|801.1|800.7|801.1|800.7|801.1|800.7|801.1|800.7|0
1631536470000|2021-09-13 12:34:30|801|800.6|800.9|800.5|801|800.6|800.9|800.5|200
1631536480000|2021-09-13 12:34:40|800.8|800.4|800.8|800.4|800.9|800.4|800.7|800.4|0
1631536500000|2021-09-13 12:35:00|800.7|800.3|800.7|800.5|800.8|800.5|800.6|800.2|1212
1631536530000|2021-09-13 12:35:30|800.8|800.6|801|800.5|801.4|801|800.8|800.5|1730
1631536550000|2021-09-13 12:35:50|801.1|800.6|801.4|801.1|801.6|801.1|801.1|800.6|263
1631536560000|2021-09-13 12:36:00|||||||||150
1631536610000|2021-09-13 12:36:50|801.5|801.2|801.5|801.1|801.7|801.5|801.4|801.1|525
1631536620000|2021-09-13 12:37:00||801.2||801.2||801.2||801.2|0
1631536630000|2021-09-13 12:37:10|801.4||801.4||801.4||801.4||0
1631536640000|2021-09-13 12:37:20|801.3|800.9|800.9|800.6|801.3|800.9|800.9|800.5|1112
1631536740000|2021-09-13 12:39:00|800.8|800.5|800.7|800.5|800.9|800.7|800.7|800.5|884
1631536750000|2021-09-13 12:39:10|800.8|800.6|800.9|800.6|801|800.7|800.8|800.6|344
1631536760000|2021-09-13 12:39:20||800.5||800.5||800.5||800.5|0
1631536850000|2021-09-13 12:40:50|801|800.6|801.1|800.9|801.2|801|801|800.6|1555
1631536860000|2021-09-13 12:41:00|801|800.8|801.1|800.8|801.1|800.9|801|800.7|127
1631536870000|2021-09-13 12:41:10|801.2|800.9|801.1|801|801.2|801|801.1|800.9|200
1631536880000|2021-09-13 12:41:20||800.9||800.9||800.9||800.9|0
1631536920000|2021-09-13 12:42:00|801|800.8|801.4|801.2|801.7|801.2|801|800.6|8391
1631536930000|2021-09-13 12:42:10|801.3|801|801.4|801|801.4|801.1|801.3|800.9|16699
1631536950000|2021-09-13 12:42:30|801.3|800.8|801.1|800.9|801.3|800.9|801.1|800.7|750
1631536960000|2021-09-13 12:42:40|801.2|801|801.4|801|801.4|801|801.2|801|0
1631536970000|2021-09-13 12:42:50|801.3|800.8|801.3|800.9|801.3|800.9|801.3|800.8|0
1631536990000|2021-09-13 12:43:10|801.2||801.2||801.2||801.2||0
1631537050000|2021-09-13 12:44:10|801.3|801|801.6|801.4|801.8|801.4|801.3|801|2941
1631537060000|2021-09-13 12:44:20||801.3||801.4||801.4||801.3|0
1631537070000|2021-09-13 12:44:30|801.5|801.2|801.6|801.2|801.6|801.3|801.5|801.2|61
1631537080000|2021-09-13 12:44:40||801.3||801.3||801.3||801.3|0
1631537090000|2021-09-13 12:44:50|801.5|801.2|801.5|801.3|801.5|801.3|801.5|801.2|0
1631537100000|2021-09-13 12:45:00|801.4|801.2|801.5|801.3|801.6|801.5|801.4|801.2|1287
1631537110000|2021-09-13 12:45:10|801.8|801.4|802|801.6|802.1|801.6|801.6|801.3|1198
1631537120000|2021-09-13 12:45:20||801.7||801.7||801.7||801.7|0
1631537140000|2021-09-13 12:45:40||801.6||801.7||801.7||801.5|0
1631537150000|2021-09-13 12:45:50|802.1|801.8|802.3|801.8|802.7|802.2|802.1|801.8|1119
1631537160000|2021-09-13 12:46:00|802.2|801.7|802.1|801.6|802.2|801.7|802.1|801.6|0
1631537180000|2021-09-13 12:46:20|802|801.5|801.9|801.4|802|801.5|801.9|801.4|0
1631537190000|2021-09-13 12:46:30|801.8|801.3|801.7|801.3|801.8|801.3|801.7|801.2|0
1631537220000|2021-09-13 12:47:00|801.6|801.2|801.6|801.2|801.6|801.2|801.5|801.2|750
1631537230000|2021-09-13 12:47:10|801.7|801.3|801.7|801.4|801.7|801.4|801.7|801.3|1250
1631537260000|2021-09-13 12:47:40|801.8|801.5|802.4|801.8|802.4|801.8|801.7|801.5|255
1631537270000|2021-09-13 12:47:50|802.5|801.9|802.6|802|802.6|802|802.5|801.9|0
1631537280000|2021-09-13 12:48:00|802.5||802.5||802.5||802.5||0
1631537340000|2021-09-13 12:49:00|802.4|801.9|802.2|801.9|802.4|802|802.1|801.9|727
1631537350000|2021-09-13 12:49:10|802.1||802.1||802.1||802.1||0
1631537370000|2021-09-13 12:49:30|802|801.8|801.8|801.2|802|801.8|801.8|801.1|725
1631537390000|2021-09-13 12:49:50||801.3||801.4||801.5||801.3|0
1631537400000|2021-09-13 12:50:00|801.7|801.3|801.7|801.2|801.7|801.3|801.7|801.2|0
1631537420000|2021-09-13 12:50:20||801.1||801.2||801.2||801.1|920
1631537450000|2021-09-13 12:50:50|801.6|801.1|801.5|801.1|801.6|801.1|801.5|801.1|0
1631537460000|2021-09-13 12:51:00|||||||||400
1631537470000|2021-09-13 12:51:10|801.4|801|801.4|800.9|801.4|801|801.4|800.9|192
1631537480000|2021-09-13 12:51:20|801.2|800.8|801.2|800.9|801.2|800.9|801.2|800.8|0
1631537490000|2021-09-13 12:51:30|801|800.8|801|800.7|801|800.8|801|800.6|586
1631537500000|2021-09-13 12:51:40|801.1|801|801.5|801.1|801.6|801.1|801.1|801|801
1631537510000|2021-09-13 12:51:50|801.4|801|801.4|801|801.5|801.1|801.4|801|31
1631537520000|2021-09-13 12:52:00||801.1||801.3||801.3||801.1|0
1631537530000|2021-09-13 12:52:10||801.2||801.1||801.2||801|0
1631537540000|2021-09-13 12:52:20|801.3|801|801.3|800.9|801.3|801.1|801.3|800.8|500
1631537590000|2021-09-13 12:53:10|801.2|800.8|801|800.7|801.2|800.8|801|800.6|0
1631537600000|2021-09-13 12:53:20||800.6||800.6||800.6||800.6|0
1631537610000|2021-09-13 12:53:30||800.7||800.7||800.7||800.6|0
1631537620000|2021-09-13 12:53:40||800.6||800.6||800.6||800.6|0
1631537660000|2021-09-13 12:54:20||800.7||800.7||800.7||800.7|0
1631537670000|2021-09-13 12:54:30|801.1|800.8|801.5|801.1|801.5|801.1|801|800.8|675
1631537680000|2021-09-13 12:54:40|801.6|801.2|801.5|801.2|801.7|801.2|801.5|801.2|0
1631537690000|2021-09-13 12:54:50|801.8|801.3|802.1|801.7|802.2|801.7|801.7|801.3|467
1631537700000|2021-09-13 12:55:00|802|801.5|801.7|801.3|802|801.5|801.7|801.3|175
1631537730000|2021-09-13 12:55:30||801.4||801.4||801.4||801.4|0
1631537740000|2021-09-13 12:55:40||801.3||801.3||801.4||801.3|0
1631537770000|2021-09-13 12:56:10|801.6|801.2|801.6|801.1|801.6|801.2|801.6|801.1|434
1631537790000|2021-09-13 12:56:30|801.5|801|801.5|801|801.5|801|801.5|801|419
1631537800000|2021-09-13 12:56:40|801.4|800.9|801.3|800.8|801.4|800.9|801.3|800.8|0
1631537810000|2021-09-13 12:56:50|801.4|800.9|801.3|800.9|801.4|800.9|801.3|800.9|0
1631537820000|2021-09-13 12:57:00|801.4|801|801.5|801.3|801.9|801.5|801.4|801|2952
1631537830000|2021-09-13 12:57:10|801.7|801.4|801.9|801.3|801.9|801.4|801.7|801.3|40
1631537840000|2021-09-13 12:57:20|801.8|801.2|801.6|801.2|801.8|801.2|801.6|801.2|0
1631537850000|2021-09-13 12:57:30|801.5|801.1|801.5|801.2|801.5|801.2|801.5|801.1|0
1631537870000|2021-09-13 12:57:50|||||||||325
1631537880000|2021-09-13 12:58:00|801.6|801.3|801.6|801.2|801.6|801.3|801.2|801|1511
1631537890000|2021-09-13 12:58:10|801.5|801.1|801.6|801.2|801.6|801.2|801.5|801.1|511
1631537910000|2021-09-13 12:58:30||801.1||801.2||801.2||801.1|0
1631537920000|2021-09-13 12:58:40|801.5|801.3|801.5|801|801.5|801.3|801.3|800.9|2
1631537930000|2021-09-13 12:58:50|801.4|800.9|801.3|800.9|801.4|800.9|801.3|800.9|339
1631537940000|2021-09-13 12:59:00||800.8||800.8||800.8||800.8|0
1631537950000|2021-09-13 12:59:10|801.2|800.7|801.2|800.7|801.2|800.7|801.2|800.7|0
1631537960000|2021-09-13 12:59:20|801.3||801.3||801.3||801.3||0
1631537990000|2021-09-13 12:59:50|801.2||801.2||801.2||801.2||0
1631538000000|2021-09-13 13:00:00|801.3||801.3||801.3||801.3||0
1631538050000|2021-09-13 13:00:50|801.2||801.2||801.2||801.2||0
1631538060000|2021-09-13 13:01:00|801.1|800.8|801.1|800.7|801.2|800.8|801.1|800.7|510
1631538100000|2021-09-13 13:01:40|800.8||800.8||800.8||800.8||0
1631538110000|2021-09-13 13:01:50||800.6||800.6||800.6||800.6|0
1631538120000|2021-09-13 13:02:00|800.9|800.8|800.8|800.7|800.9|800.8|800.8|800.7|1104
1631538130000|2021-09-13 13:02:10|800.7|800.6|801|800.5|801|800.6|800.7|800.5|0
1631538140000|2021-09-13 13:02:20|800.8||800.8||800.8||800.8||0
1631538160000|2021-09-13 13:02:40|800.7||800.7||800.7||800.7||0
1631538170000|2021-09-13 13:02:50|800.8||800.8||800.8||800.8||0
1631538180000|2021-09-13 13:03:00|800.7||800.8||800.8||800.7||1064
1631538220000|2021-09-13 13:03:40|800.9|800.6|800.9|800.5|800.9|800.8|800.8|800.5|1355
1631538260000|2021-09-13 13:04:20|800.8||800.9||800.9||800.8||3
1631538290000|2021-09-13 13:04:50|800.8|800.6|800.8|800.5|800.8|800.6|800.7|800.5|0
1631538310000|2021-09-13 13:05:10|800.7||800.7||800.7||800.7||32
1631538320000|2021-09-13 13:05:20|800.6||800.7||800.7||800.6||3410
1631538330000|2021-09-13 13:05:30|800.6|800.4|800.6|800.3|800.6|800.4|800.5|800.2|1830
1631538340000|2021-09-13 13:05:40|800.5|800.2|800.4|800.1|800.5|800.2|800.3|800.1|1898
1631538350000|2021-09-13 13:05:50|800.3||800.3||800.3||800.2||1610
1631538360000|2021-09-13 13:06:00|800.4|800.2|800.5|800.3|800.6|800.3|800.4|800.2|2647
1631538380000|2021-09-13 13:06:20|800.4||800.4||800.4||800.4||0
1631538390000|2021-09-13 13:06:30|800.3|800.2|800.4|800.1|800.4|800.2|800.3|800.1|284
1631538410000|2021-09-13 13:06:50|800.3||800.4||800.4||800.3||0
1631538420000|2021-09-13 13:07:00|800.3|800|800.2|800|800.3|800|800.1|800|32538
1631538430000|2021-09-13 13:07:10|800.1||800.1||800.2||800.1||2315
1631538440000|2021-09-13 13:07:20|800.2|800.1|800.3|800.1|800.3|800.1|800.2|800.1|1350
1631538450000|2021-09-13 13:07:30|800.4|800.2|800.7|800.2|800.7|800.4|800.3|800.1|2782
1631538460000|2021-09-13 13:07:40|800.6||800.5||800.6||800.5||0
1631538470000|2021-09-13 13:07:50|800.6|800.3|800.6|800.2|800.6|800.3|800.6|800.2|434
1631538480000|2021-09-13 13:08:00|800.5|800.1|800.4|800.1|800.5|800.1|800.4|800.1|0
1631538500000|2021-09-13 13:08:20|800.3|800.2|800.3|800.1|800.4|800.2|800.3|800.1|1635
1631538520000|2021-09-13 13:08:40|800.2|800.2|800.3|800.1|800.3|800.2|800.2|800.1|10805
1631538530000|2021-09-13 13:08:50|||||||||2555
1631538540000|2021-09-13 13:09:00|||||||||400
1631538550000|2021-09-13 13:09:10|800.4|800.2|800.3|800.1|800.4|800.2|800.3|800.1|1250
1631538570000|2021-09-13 13:09:30|800.2||800.2||800.2||800.2||3065
1631538580000|2021-09-13 13:09:40|800.4||800.2||800.4||800.2||747
1631538590000|2021-09-13 13:09:50||800||800||800.1||800|7000
1631538600000|2021-09-13 13:10:00|800.3||800.2||800.3||800.2||0
1631538610000|2021-09-13 13:10:10|800.3|800.1|800.3|800|800.4|800.1|800.3|800|980
1631538620000|2021-09-13 13:10:20|800.2||800.2||800.2||800.1||3544
1631538630000|2021-09-13 13:10:30|800.1||800.1||800.2||800.1||499
1631538640000|2021-09-13 13:10:40|800.2||800.2||800.2||800.1||2511
1631538650000|2021-09-13 13:10:50|800.1||800.1||800.1||800.1||0
1631538730000|2021-09-13 13:12:10|||||||||1098
1631538740000|2021-09-13 13:12:20|800|799.9|799.9|799.8|800|799.9|799.8|799.7|60733
1631538750000|2021-09-13 13:12:30|800.1|800|800.1|800|800.2|800.1|800.1|800|14708
1631538760000|2021-09-13 13:12:40|800.2|800.1|800.3|800.1|800.4|800.2|800.2|800|836
1631538780000|2021-09-13 13:13:00|800.5|800.2|800.6|800.4|800.6|800.4|800.5|800.2|285
1631538790000|2021-09-13 13:13:10|800.5|800.3|800.6|800.3|800.6|800.3|800.5|800.3|4
1631538810000|2021-09-13 13:13:30|800.5|800.2|800.6|800.2|800.6|800.2|800.4|800.2|79
1631538830000|2021-09-13 13:13:50|800.5|800.1|800.4|800.1|800.5|800.1|800.4|800.1|450
1631538860000|2021-09-13 13:14:20||800.2||800.2||800.2||800.2|0
1631538900000|2021-09-13 13:15:00|800.5|800.3|800.6|800.2|800.6|800.5|800.5|800.1|1382
1631538910000|2021-09-13 13:15:10||800.4||800.4||800.4||800.4|0
1631538940000|2021-09-13 13:15:40|800.5|800.3|800.5|800.1|800.5|800.3|800.4|800.1|283
1631538970000|2021-09-13 13:16:10||800.2||800.2||800.2||800.2|0
1631538980000|2021-09-13 13:16:20||800.1||800.1||800.1||800.1|0
1631539020000|2021-09-13 13:17:00||800.2||800.2||800.2||800.2|0
1631539030000|2021-09-13 13:17:10|800.6|800.3|800.6|800.4|800.6|800.5|800.5|800.3|2358
1631539040000|2021-09-13 13:17:20|800.7|800.5|800.6|800.5|800.7|800.5|800.6|800.5|1463
1631539090000|2021-09-13 13:18:10||800.3||800.3||800.3||800.3|0
1631539110000|2021-09-13 13:18:30|800.5|800.2|800.6|800.2|800.6|800.2|800.5|800.2|96
1631539130000|2021-09-13 13:18:50||800.3||800.3||800.3||800.3|0
1631539160000|2021-09-13 13:19:20|800.5|800.2|800.5|800.1|800.6|800.2|800.4|800.1|595
1631539190000|2021-09-13 13:19:50|800.4|800.2|800.5|800.2|800.5|800.3|800.4|800.2|450
1631539240000|2021-09-13 13:20:40||800.3||800.3||800.3||800.3|0
1631539250000|2021-09-13 13:20:50|800.4|800.2|800.5|800.1|800.5|800.2|800.4|800.1|0
1631539270000|2021-09-13 13:21:10||800.2||800.2||800.2||800.2|0
1631539280000|2021-09-13 13:21:20|800.6|800.3|800.4|800.2|800.6|800.3|800.4|800.2|1210
1631539310000|2021-09-13 13:21:50|800.5|800.3|800.6|800.2|800.6|800.3|800.4|800.2|218
1631539330000|2021-09-13 13:22:10|800.4||800.4||800.4||800.4||0
1631539340000|2021-09-13 13:22:20|800.6|800.3|800.6|800.2|800.6|800.3|800.4|800.2|121
1631539350000|2021-09-13 13:22:30|800.4|800.3|800.6|800.2|800.6|800.3|800.4|800.2|15
1631539360000|2021-09-13 13:22:40|800.4|800.3|800.4|800.2|800.4|800.3|800.4|800.2|0
1631539370000|2021-09-13 13:22:50|800.5|800.3|800.5|800.2|800.5|800.3|800.5|800.2|150
1631539400000|2021-09-13 13:23:20||800.3||800.3||800.3||800.3|0
1631539410000|2021-09-13 13:23:30||800.4||800.3||800.4||800.3|0
1631539440000|2021-09-13 13:24:00|800.4|800.4|800.3|800.1|800.7|800.4|800.3|800.1|1402
1631539470000|2021-09-13 13:24:30|800.2|800|800.3|800.1|800.3|800.1|800.2|800|705
1631539480000|2021-09-13 13:24:40|800.2|800|800.3|800|800.3|800|800.2|800|1
1631539510000|2021-09-13 13:25:10|||||||||127
1631539540000|2021-09-13 13:25:40||800.1||800.1||800.1||800.1|0
1631539590000|2021-09-13 13:26:30|800.2|800|800.3|800|800.3|800|800.2|800|501
1631539620000|2021-09-13 13:27:00|800.4|800.1|800.4|800.2|800.4|800.3|800.3|800.1|3257
1631539660000|2021-09-13 13:27:40|800.6|800.3|800.4|800.3|800.6|800.4|800.4|800.3|15
1631539670000|2021-09-13 13:27:50||800.2||800.2||800.2||800.2|0
1631539680000|2021-09-13 13:28:00|800.3|800.1|800.4|800.1|800.4|800.2|800.3|800.1|1391
1631539690000|2021-09-13 13:28:10|800.3|800|800.2|800|800.3|800|800.2|800|276
1631539700000|2021-09-13 13:28:20|800.3|800.1|800.3|800|800.4|800.1|800.2|800|2502
1631539720000|2021-09-13 13:28:40|800.4|800.1|800.8|800.5|801|800.5|800.4|800.1|1690
1631539730000|2021-09-13 13:28:50|800.7|800.4|800.6|800.2|800.7|800.4|800.6|800.2|567
1631539750000|2021-09-13 13:29:10||800.5||800.2||800.5||800.2|184
1631539780000|2021-09-13 13:29:40|||||||||30
1631539800000|2021-09-13 13:30:00||800.3||800.4||800.4||800.3|0
1631539810000|2021-09-13 13:30:10|800.7|800.3|800.7|800.3|800.7|800.4|800.6|800.3|1106
1631539820000|2021-09-13 13:30:20||800.4||800.4||800.4||800.4|0
1631539830000|2021-09-13 13:30:30|800.6|800.3|800.6|800.4|800.6|800.4|800.6|800.3|0
1631539840000|2021-09-13 13:30:40||800.3||800.3||800.3||800.3|0
1631539850000|2021-09-13 13:30:50|800.5|800.2|800.4|800|800.6|800.2|800.2|800|5379
1631539870000|2021-09-13 13:31:10|800.3|800.1|800.3|800.1|800.4|800.2|800.3|800|289
1631539880000|2021-09-13 13:31:20|800.2|800|800.2|800|800.2|800|800.2|800|151
1631539890000|2021-09-13 13:31:30|800.1||800.2||800.2||800.1||18575
1631539900000|2021-09-13 13:31:40|800.3|800.1|800.3|800.2|800.6|800.2|800.2|800.1|1854
1631539920000|2021-09-13 13:32:00||800||800||800||800|0
1631539930000|2021-09-13 13:32:10|800.6|800.1|800.4|800.1|800.7|800.3|800.4|800.1|336
1631539950000|2021-09-13 13:32:30|800.3|800|800.2|800|800.3|800|800.1|800|3365
1631539960000|2021-09-13 13:32:40|||||||||2700
1631539970000|2021-09-13 13:32:50|800.1||800.1||800.1||800.1||2039
1631539980000|2021-09-13 13:33:00|800.2|800.1|800.6|800.1|800.8|800.4|800.2|800.1|2763
1631539990000|2021-09-13 13:33:10|800.7|800.2|800.7|800.2|800.8|800.2|800.7|800.2|150
1631540000000|2021-09-13 13:33:20|800.8||800.9||800.9||800.8||0
1631540010000|2021-09-13 13:33:30|800.8||800.7||800.8||800.7||0
1631540020000|2021-09-13 13:33:40|800.8|800.3|800.6|800.1|800.8|800.3|800.6|800.1|800
1631540030000|2021-09-13 13:33:50|800.5|800.2|800.5|800.2|800.5|800.2|800.5|800.2|0
1631540040000|2021-09-13 13:34:00|800.6|800.3|800.6|800.4|800.6|800.5|800.6|800.3|1013
1631540050000|2021-09-13 13:34:10|800.7|800.5|800.7|800.3|801|800.6|800.7|800.3|2105
1631540060000|2021-09-13 13:34:20||800.4||800.4||800.4||800.4|0
1631540070000|2021-09-13 13:34:30||800.3||800.3||800.4||800.3|0
1631540080000|2021-09-13 13:34:40|800.6||800.6||800.6||800.6||0
1631540090000|2021-09-13 13:34:50||800.4||800.3||800.4||800.3|255
1631540100000|2021-09-13 13:35:00|800.5|800.2|800.6|800.2|800.6|800.2|800.5|800.2|0
1631540110000|2021-09-13 13:35:10|800.5|800.1|800.7|800.4|800.7|800.4|800.3|800.1|2025
1631540120000|2021-09-13 13:35:20|800.8|800.5|801|800.6|801|800.7|800.7|800.5|345
1631540130000|2021-09-13 13:35:30|800.9|800.7|800.8|800.4|801|800.7|800.8|800.4|450
1631540140000|2021-09-13 13:35:40|800.7|800.3|800.7|800.2|800.7|800.3|800.6|800.2|2216
1631540170000|2021-09-13 13:36:10|800.8|800.3|800.7|800.4|800.8|800.4|800.7|800.3|1
1631540180000|2021-09-13 13:36:20|800.6|800.3|800.4|800.1|800.6|800.3|800.3|800.1|1054
1631540190000|2021-09-13 13:36:30|800.3|800|800.3|800|800.4|800|800.3|800|891
1631540220000|2021-09-13 13:37:00|800.2|800.1|800.3|800|800.3|800.1|800.1|800|6535
1631540240000|2021-09-13 13:37:20|||||||||20
1631540260000|2021-09-13 13:37:40|800.2||800.3||800.3||800.2||2046
1631540310000|2021-09-13 13:38:30|800.2||800.1||800.2||800.1||15155
1631540320000|2021-09-13 13:38:40|800.2||800.1||800.2||800.1||1869
1631540330000|2021-09-13 13:38:50|||||||||7005
1631540340000|2021-09-13 13:39:00|800|799.8|799.7|799.6|800|799.8|799.7|799.6|68444
1631540350000|2021-09-13 13:39:10|||||||||366
1631540360000|2021-09-13 13:39:20|799.6|799.5|799.6|799.5|799.6|799.5|799.6|799.5|419
1631540370000|2021-09-13 13:39:30|799.5|799.4|799.5|799.4|799.5|799.4|799.5|799.4|5637
1631540380000|2021-09-13 13:39:40||799.2||799.2||799.3||799.2|100
1631540390000|2021-09-13 13:39:50|799.6|799.3|799.9|799.8|799.9|799.8|799.6|799.3|12985
1631540400000|2021-09-13 13:40:00|799.8|799.7|799.6|799.3|799.8|799.7|799.6|799.3|1430
1631540410000|2021-09-13 13:40:10|799.5|799.2|799.6|799.2|799.6|799.2|799.2|799.1|7588
1631540420000|2021-09-13 13:40:20|799.5|799.3|799.6|799.2|799.6|799.3|799.5|799.2|200
1631540460000|2021-09-13 13:41:00|799.5|799|799.6|799.1|799.6|799.1|799.4|799|4000
1631540490000|2021-09-13 13:41:30|799.8|799.2|799.8|799.5|800|799.6|799.8|799.2|2143
1631540500000|2021-09-13 13:41:40|799.7|799.4|800.6|800.3|801|800.4|799.7|799.4|7603
1631540510000|2021-09-13 13:41:50|800.5|800.1|800.1|799.6|800.5|800.1|800.1|799.6|1829
1631540530000|2021-09-13 13:42:10|800.2|799.7|800.1|799.8|800.2|799.8|800.1|799.7|0
1631540540000|2021-09-13 13:42:20|800|799.7|799.9|799.7|800|799.7|799.9|799.7|0
1631540550000|2021-09-13 13:42:30|||||||||140
1631540580000|2021-09-13 13:43:00|799.8||799.8||799.8||799.8||0
1631540590000|2021-09-13 13:43:10|799.7|799.5|799.7|799.4|799.8|799.5|799.7|799.4|878
1631540610000|2021-09-13 13:43:30||799.5||799.5||799.5||799.5|0
1631540620000|2021-09-13 13:43:40|799.8|799.6|799.7|799.4|799.8|799.6|799.7|799.4|2517
1631540630000|2021-09-13 13:43:50|799.9|799.5|799.8|799.6|799.9|799.7|799.8|799.5|462
1631540660000|2021-09-13 13:44:20|799.9|799.7|799.9|799.6|799.9|799.7|799.8|799.6|714
1631540670000|2021-09-13 13:44:30|799.8|799.7|799.9|799.7|799.9|799.7|799.8|799.7|0
1631540680000|2021-09-13 13:44:40|800|799.8|799.8|799.4|800.1|799.9|799.8|799.4|1921
1631540700000|2021-09-13 13:45:00|799.7|799.5|799.9|799.5|799.9|799.5|799.7|799.5|400
1631540710000|2021-09-13 13:45:10|799.8|799.4|799.8|799.4|799.8|799.4|799.8|799.4|0
1631540720000|2021-09-13 13:45:20|799.7||799.7||799.7||799.7||0
1631540730000|2021-09-13 13:45:30|799.8|799.5|799.7|799.4|799.8|799.5|799.7|799.4|625
1631540760000|2021-09-13 13:46:00|799.8|799.5|800.1|799.9|800.2|800|799.8|799.5|345
1631540770000|2021-09-13 13:46:10|800.2|799.8|800.3|799.9|800.7|800.4|800.2|799.7|4079
1631540780000|2021-09-13 13:46:20|800.4|800|801|800.5|801|800.5|800.4|800|1397
1631540800000|2021-09-13 13:46:40|801.6|801.5|801.7|801.5|802.1|801.8|801.1|800.5|30740
1631540810000|2021-09-13 13:46:50|801.8|801.6|801.4|801.1|801.8|801.6|801.4|801|1888
1631540820000|2021-09-13 13:47:00|801.5|801|802.1|801.6|802.1|801.6|801.5|801|1180
1631540830000|2021-09-13 13:47:10|801.8|801.7|801.7|801.3|802.1|801.7|801.6|801.3|2884
1631540840000|2021-09-13 13:47:20|801.6|801.2|801.4|801|801.6|801.2|801.4|801|552
1631540850000|2021-09-13 13:47:30|801.3|800.9|800.6|800.3|801.3|800.9|800.6|800.3|516
1631540860000|2021-09-13 13:47:40|800.5|800.1|800.3|800.1|800.5|800.3|800.3|799.9|433
1631540870000|2021-09-13 13:47:50|800.4|800.2|800.4|800.1|800.4|800.3|800.3|800.1|1096
1631540880000|2021-09-13 13:48:00|800.5|800.2|800.7|800.2|801|800.6|800.2|800.1|12315
1631540890000|2021-09-13 13:48:10|800.8|800.1|800.9|800.4|800.9|800.4|800.8|800.1|1990
1631540900000|2021-09-13 13:48:20|800.8|800.3|800.7|800.4|800.8|800.4|800.5|800.3|734
1631540910000|2021-09-13 13:48:30|800.6|800.3|800.5|800.1|800.6|800.3|800.5|800.1|554
1631540920000|2021-09-13 13:48:40|800.4||800.3||800.4||800.3||854
1631540930000|2021-09-13 13:48:50|800.4|800.2|800.6|800.1|800.6|800.3|800.4|800.1|21
1631540940000|2021-09-13 13:49:00|800.5||800.5||800.5||800.5||0
1631540950000|2021-09-13 13:49:10|800.4|800.2|800.4|800|800.5|800.2|800.3|800|1756
1631540960000|2021-09-13 13:49:20|800.3||800.3||800.3||800.3||168
1631540970000|2021-09-13 13:49:30|800.4||800.3||800.4||800.2||0
1631540980000|2021-09-13 13:49:40|800.2|799.8|800.1|799.8|800.2|799.8|800.1|799.8|264
1631540990000|2021-09-13 13:49:50|800||800||800||800||0
1631541000000|2021-09-13 13:50:00|799.9|799.7|799.9|799.4|799.9|799.7|799.8|799.3|378
1631541010000|2021-09-13 13:50:10|800|799.5|800.2|799.8|800.4|800|800|799.5|3109
1631541020000|2021-09-13 13:50:20||799.9||800||800.1||799.9|0
1631541030000|2021-09-13 13:50:30|800.3|800.1|800.6|800.4|800.8|800.4|800.3|800.1|1560
1631541040000|2021-09-13 13:50:40|800.9|800.5|800.8|800.3|801|800.6|800.7|800.2|895
1631541050000|2021-09-13 13:50:50||800.4||800.4||800.4||800.4|0
1631541060000|2021-09-13 13:51:00|801|800.5|800.8|800.6|801.2|800.6|800.8|800.5|200
1631541080000|2021-09-13 13:51:20|801|800.4|801.4|800.7|801.4|800.9|801|800.4|127
1631541090000|2021-09-13 13:51:30|801.2||801.2||801.2||801.2||0
1631541100000|2021-09-13 13:51:40||800.8||800.8||800.9||800.8|56
1631541110000|2021-09-13 13:51:50||800.9||800.9||800.9||800.9|0
1631541120000|2021-09-13 13:52:00|801.1|800.8|801|800.8|801.1|800.8|800.9|800.7|720
1631541130000|2021-09-13 13:52:10|800.9|800.7|800.9|800.8|801|800.8|800.9|800.7|21
1631541140000|2021-09-13 13:52:20|800.8|800.7|800.9|800.5|800.9|800.7|800.8|800.4|265
1631541150000|2021-09-13 13:52:30|801|800.6|801.9|801.3|801.9|801.3|801|800.6|5909
1631541160000|2021-09-13 13:52:40|802||802.1||802.1||802||0
1631541170000|2021-09-13 13:52:50|802.2|801.4|802.2|801.6|802.3|801.6|802.2|801.4|0
1631541180000|2021-09-13 13:53:00|802.1||802.2||802.2||802.1||0
1631541190000|2021-09-13 13:53:10|802.3|801.7|802.7|802.3|802.9|802.4|802.3|801.7|583
1631541200000|2021-09-13 13:53:20|802.8|802.4|802.9|802.6|803|802.6|802.8|802.3|312
1631541210000|2021-09-13 13:53:30|802.7|802.5|802.7|802.3|802.7|802.6|802.4|802.3|262
1631541220000|2021-09-13 13:53:40||802.4||802.4||802.4||802.4|0
1631541250000|2021-09-13 13:54:10|802.8|802.5|803.3|802.9|803.3|803|802.8|802.5|1359
1631541260000|2021-09-13 13:54:20|803.5|803|803.6|803.2|804|803.3|803.5|803|400
1631541270000|2021-09-13 13:54:30|803.5||803.5||803.6||803.4||0
1631541280000|2021-09-13 13:54:40|803.4||803.5||803.5||803.4||0
1631541290000|2021-09-13 13:54:50|803.4||803.5||803.5||803.4||0
1631541310000|2021-09-13 13:55:10|803.4|803.1|803.2|802.8|803.4|803.2|803|802.5|1854
1631541330000|2021-09-13 13:55:30|803.1|802.9|803.3|803|803.3|803.1|803|802.8|1388
1631541350000|2021-09-13 13:55:50|803.2||803.3||803.3||803.2||0
1631541360000|2021-09-13 13:56:00|803.2|802.9|804.7|804.2|804.7|804.2|803.2|802.9|6276
1631541370000|2021-09-13 13:56:10|804.8|804.3|805|804.6|805|804.6|804.8|804.3|552
1631541390000|2021-09-13 13:56:30|804.9|804.4|804.1|803.7|804.9|804.5|804.1|803.7|997
1631541400000|2021-09-13 13:56:40|804.2|803.5|803.7|803.2|804.2|803.5|803.3|803.2|5909
1631541410000|2021-09-13 13:56:50|803.8|803.3|804|803.4|804.2|803.7|803.8|803.3|0
1631541420000|2021-09-13 13:57:00|803.9|803.5|804.5|803.9|804.6|804.1|803.8|803.5|1746
1631541430000|2021-09-13 13:57:10|804.4|803.7|804.4|803.8|804.4|803.8|804.2|803.5|2800
1631541440000|2021-09-13 13:57:20|804.5|803.9|804.5|803.8|804.6|804.1|804.5|803.8|0
1631541450000|2021-09-13 13:57:30|804.4|803.9|804.4|804|804.4|804|804.4|803.8|0
1631541460000|2021-09-13 13:57:40|804.3|803.9|804.2|803.9|804.4|803.9|804.2|803.8|0
1631541470000|2021-09-13 13:57:50||804||804||804||803.9|0
1631541480000|2021-09-13 13:58:00|804.1|804.1|804.7|804.1|804.7|804.2|804|803.7|14506
1631541490000|2021-09-13 13:58:10|804.6|804|804.3|804|804.6|804|804.3|804|403
1631541500000|2021-09-13 13:58:20|804.2|803.9|804|803.7|804.2|803.9|804|803.7|1439
1631541520000|2021-09-13 13:58:40|803.9||803.9||804||803.9||0
1631541530000|2021-09-13 13:58:50|803.8|803.5|803.7|803.5|803.8|803.5|803.7|803.5|472
1631541540000|2021-09-13 13:59:00|803.9|803.6|804.6|804.2|804.7|804.2|803.9|803.6|820
1631541570000|2021-09-13 13:59:30|804.5|804.1|804|803.5|804.5|804.1|803.8|803.3|4133
1631541580000|2021-09-13 13:59:40||803.6||803.7||803.7||803.6|0
1631541590000|2021-09-13 13:59:50|804.3|803.8|804.4|804|804.4|804|804.3|803.8|7
1631541610000|2021-09-13 14:00:10|804.3||804.3||804.3||804.3||100
1631541620000|2021-09-13 14:00:20|804.4||804.4||804.4||804.4||0
1631541670000|2021-09-13 14:01:10|804.3|804.1|804.2|804|804.4|804.1|804.2|804|94
1631541680000|2021-09-13 14:01:20|804.1|803.8|803.7|803.4|804.2|803.8|803.6|803.1|14985
1631541690000|2021-09-13 14:01:30|803.6|803.1|803.3|802.8|803.6|803.1|803.3|802.7|748
1631541700000|2021-09-13 14:01:40|803.2|802.7|802.7|802.2|803.2|802.7|802.7|802.1|682
1631541710000|2021-09-13 14:01:50|802.8|802.3|803.2|802.7|803.4|802.9|802.8|802.3|3266
1631541720000|2021-09-13 14:02:00|803.4|802.8|804.1|803.6|804.2|803.7|803.4|802.8|257
1631541730000|2021-09-13 14:02:10|804|803.7|804.1|803.7|804.1|803.7|804|803.7|0
1631541740000|2021-09-13 14:02:20|804|804|804|803.5|804.1|804|804|803.5|200
1631541750000|2021-09-13 14:02:30|803.8|803.6|804.5|803.8|804.5|803.9|803.8|803.6|779
1631541760000|2021-09-13 14:02:40|804.4||804.3||804.4||804.3||0
1631541770000|2021-09-13 14:02:50|804.2|803.9|804.2|803.8|804.2|803.9|804.2|803.7|0
1631541780000|2021-09-13 14:03:00|804.4|803.9|804.5|804.4|805|804.5|804.4|803.8|484
1631541790000|2021-09-13 14:03:10|804.7|804.5|804.8|804.3|805|804.6|804.7|804.2|1532
1631541800000|2021-09-13 14:03:20|804.7||804.7||804.7||804.7||0
1631541810000|2021-09-13 14:03:30|804.6|804.5|804.6|804.5|804.6|804.5|804.6|804.5|0
1631541840000|2021-09-13 14:04:00|804.5|804.3|804|803.3|804.5|804.3|803.9|803.3|1040
1631541860000|2021-09-13 14:04:20|803.9|803.2|803.3|802.8|803.9|803.2|803.2|802.7|917
1631541870000|2021-09-13 14:04:30|803.2|802.7|803|802.4|803.2|802.7|802.8|802.2|0
1631541890000|2021-09-13 14:04:50|802.9|802.3|802.7|802.1|802.9|802.3|802.7|802.1|0
1631541900000|2021-09-13 14:05:00||802.2||802.4||802.4||802.2|0
1631541910000|2021-09-13 14:05:10|802.6|802.5|802.3|801.9|802.6|802.5|802.2|801.7|3168
1631541920000|2021-09-13 14:05:20|802.4|802|802.5|801.9|802.7|802.3|802.4|801.9|1910
1631541930000|2021-09-13 14:05:30|802.2||802.2||802.2||802.2||0
1631541960000|2021-09-13 14:06:00|802.1|801.7|802|801.6|802.1|801.7|802|801.5|519
1631541970000|2021-09-13 14:06:10|801.9|801.5|801.8|801.5|802|801.5|801.6|801.5|31
1631541980000|2021-09-13 14:06:20|801.7||801.7||801.7||801.7||0
1631541990000|2021-09-13 14:06:30|801.8|801.6|802.2|801.7|802.2|801.9|801.8|801.6|1602
1631542000000|2021-09-13 14:06:40|802.1|801.6|802.1|801.6|802.1|801.6|802.1|801.6|0
1631542010000|2021-09-13 14:06:50||801.7||802||802||801.6|0
1631542020000|2021-09-13 14:07:00|802|801.8|802.1|801.6|802.1|801.8|802|801.5|200
1631542030000|2021-09-13 14:07:10|802|801.5|801.9|801.5|802|801.5|801.9|801.5|0
1631542040000|2021-09-13 14:07:20|801.8||801.8||801.8||801.7||213
1631542060000|2021-09-13 14:07:40|801.7|801.3|801.8|801.4|801.8|801.5|801.7|801.3|1108
1631542070000|2021-09-13 14:07:50||801.3||801.4||801.4||801.3|0
1631542080000|2021-09-13 14:08:00|801.9|801.5|801.9|801.6|801.9|801.6|801.9|801.5|14
1631542090000|2021-09-13 14:08:10||801.5||801.5||801.5||801.4|0
1631542100000|2021-09-13 14:08:20|802|801.4|801.9|801.4|802|801.9|801.9|801.3|4500
1631542130000|2021-09-13 14:08:50|801.8|801.3|801.8|801.3|801.9|801.3|801.8|801.3|905
1631542140000|2021-09-13 14:09:00|801.7|801.4|801.6|801.4|801.7|801.4|801.6|801.4|0
1631542170000|2021-09-13 14:09:30|801.5|801.3|801.4|801.2|801.5|801.4|801.3|801.2|6535
1631542190000|2021-09-13 14:09:50|801.5|801.3|801.6|801.2|801.9|801.6|801.4|801.2|1926
1631542200000|2021-09-13 14:10:00|801.5||801.5||801.6||801.5||0
1631542220000|2021-09-13 14:10:20|801.4|801.1|801.2|800.4|801.4|801.1|801.2|800.4|4939
1631542250000|2021-09-13 14:10:50|801.1|800.2|800.4|800.1|801.1|800.3|800.4|800|634
1631542260000|2021-09-13 14:11:00|800.6|800.2|800.3|800|800.6|800.3|800.2|800|181
1631542270000|2021-09-13 14:11:10|800.4|800.1|800.4|800|800.6|800.1|800.4|800|78
1631542280000|2021-09-13 14:11:20|800.3||800.3||800.3||800.3||0
1631542290000|2021-09-13 14:11:30|800.4|800.1|800.7|800.3|800.8|800.5|800.4|800|2119
1631542300000|2021-09-13 14:11:40|800.6|800.4|800.6|800.4|800.7|800.5|800.6|800.2|0
1631542320000|2021-09-13 14:12:00|800.7|800.2|800.6|800|800.7|800.2|800.4|800|745
1631542330000|2021-09-13 14:12:10|800.5|799.8|801|800.4|801|800.8|800|799.6|11163
1631542340000|2021-09-13 14:12:20|800.8|800.3|800.7|800.2|800.8|800.3|800.7|800.2|0
1631542350000|2021-09-13 14:12:30|800.6|800.3|800.6|799.9|800.6|800.3|800.6|799.9|0
1631542360000|2021-09-13 14:12:40|800.5||800.4||800.5||800.4||0
1631542370000|2021-09-13 14:12:50||799.8||799.8||799.8||799.8|0
1631542390000|2021-09-13 14:13:10|800.3||800.3||800.3||800.3||0
1631542420000|2021-09-13 14:13:40|800.4|799.9|800.5|800.3|800.8|800.4|800.4|799.9|2138
1631542430000|2021-09-13 14:13:50|800.4|800.2|800.5|800.1|800.6|800.2|800.4|800|251
1631542440000|2021-09-13 14:14:00|800.4|799.7|800.8|800.6|800.8|800.7|800.2|799.6|7504
1631542460000|2021-09-13 14:14:20|801|800.7|801|800.6|801.2|800.7|801|800.6|215
1631542470000|2021-09-13 14:14:30|800.9||801||801||800.9||0
1631542500000|2021-09-13 14:15:00|800.9|800.7|801|800.7|801|800.7|800.9|800.6|0
1631542510000|2021-09-13 14:15:10|800.9|800.6|801.5|801.1|801.5|801.1|800.6|800.3|20217
1631542520000|2021-09-13 14:15:20|801.4|801|800.7|800.3|801.4|801|800.7|800.3|47
1631542540000|2021-09-13 14:15:40|800.6||800.6||800.6||800.6||0
1631542550000|2021-09-13 14:15:50||800.4||800.3||800.4||800.3|0
1631542560000|2021-09-13 14:16:00|800.7|800.4|800.7|800.4|800.7|800.6|800.7|800.4|150
1631542570000|2021-09-13 14:16:10||800.5||800.6||800.6||800.4|0
1631542580000|2021-09-13 14:16:20|800.9|800.7|801.5|801.1|801.5|801.1|800.8|800.4|3857
1631542590000|2021-09-13 14:16:30||801.2||801.2||801.2||801.2|0
1631542600000|2021-09-13 14:16:40|801.4|801.1|801.5|801|801.5|801.1|801.4|801|0
1631542610000|2021-09-13 14:16:50|801.6|801.1|801.6|801.2|801.6|801.5|801.5|801.1|608
1631542620000|2021-09-13 14:17:00|801.5|801.1|801.6|801.4|801.7|801.6|801.5|801.1|2680
1631542630000|2021-09-13 14:17:10|801.7|801.5|801.7|801.4|801.7|801.6|801.7|801.4|1073
1631542660000|2021-09-13 14:17:40|802|801.5|802|801.6|802|801.6|802|801.5|304
1631542670000|2021-09-13 14:17:50|802.1|801.7|802.4|802|802.6|802|802|801.7|1342
1631542680000|2021-09-13 14:18:00|802.3|801.9|802.1|801.8|802.3|801.9|801.9|801.8|158
1631542690000|2021-09-13 14:18:10|802|801.9|802.9|802.3|803|802.3|802|801.9|139
1631542700000|2021-09-13 14:18:20|803||802.9||803||802.9||0
1631542710000|2021-09-13 14:18:30|803|802.4|803.3|802.8|803.6|803|803|802.4|1251
1631542720000|2021-09-13 14:18:40|803.2|802.7|802.9|802.5|803.2|802.7|802.9|802.4|0
1631542730000|2021-09-13 14:18:50|803||803||803||803||0
1631542740000|2021-09-13 14:19:00|802.9|802.6|803.5|802.8|803.5|803|802.9|802.6|792
1631542750000|2021-09-13 14:19:10|802.8|802.7|803.3|802.8|803.5|802.9|802.8|802.5|6439
1631542760000|2021-09-13 14:19:20|803.2|802.7|802.4|801.9|803.2|802.7|802.4|801.9|397
1631542770000|2021-09-13 14:19:30|802.3|802|802.9|802.4|802.9|802.4|802.3|802|615
1631542780000|2021-09-13 14:19:40|803||803.1||803.1||803||0
1631542790000|2021-09-13 14:19:50|803|802.5|803.3|803.2|803.3|803.2|803|802.5|926
1631542800000|2021-09-13 14:20:00|803.6|803.3|803.4|803.1|803.6|803.3|803.3|802.9|142
1631542810000|2021-09-13 14:20:10|803.5|803.2|804|803.5|804|803.6|803.5|803.2|998
1631542820000|2021-09-13 14:20:20||803.6||803.8||803.8||803.5|19
1631542840000|2021-09-13 14:20:40|804.1|803.9|804|803.8|804.5|804|803.9|803.3|8111
1631542850000|2021-09-13 14:20:50|804.2|803.9|804.6|804.1|804.8|804.3|804.2|803.9|312
1631542860000|2021-09-13 14:21:00||804||804.1||804.1||804|0
1631542870000|2021-09-13 14:21:10|804.4|804|803.9|803.7|804.7|804.3|803.9|803.7|17982
1631542880000|2021-09-13 14:21:20|804|803.8|804.5|804|804.5|804|804|803.7|586
1631542890000|2021-09-13 14:21:30|804.4|803.9|804.4|804.1|804.4|804.1|804.4|803.9|0
1631542900000|2021-09-13 14:21:40|804.5|804|805.6|805|805.8|805|804.4|804|7286
1631542910000|2021-09-13 14:21:50|805.5||805.5||805.5||805.5||0
1631542920000|2021-09-13 14:22:00|805.4|804.9|805.8|805.4|805.9|805.4|805.1|804.7|1420
1631542930000|2021-09-13 14:22:10|805.7|805.3|805.7|805.3|805.7|805.3|805.6|805.2|0
1631542940000|2021-09-13 14:22:20|805.9|805.4|806.9|806.2|807|806.3|805.8|805.4|3913
1631542950000|2021-09-13 14:22:30|807|806.3|806.9|806.5|807|806.5|806.9|806.3|0
1631542960000|2021-09-13 14:22:40|807.2|806.6|807.7|807.2|808|807.3|807.2|806.6|709
1631542970000|2021-09-13 14:22:50||807.3||807.3||807.3||807.3|0
1631542980000|2021-09-13 14:23:00|807.8|807.4|807.8|807.5|807.8|807.6|807.8|807.4|327
1631542990000|2021-09-13 14:23:10|807.7|807.7|807.7|807.3|807.8|807.7|807.6|807.2|241
1631543000000|2021-09-13 14:23:20|807.8|807.2|807.6|807.2|807.8|807.3|807.6|807.2|3488
1631543010000|2021-09-13 14:23:30|807.5|807|807.4|806.8|807.5|807|807.2|806.7|3225
1631543020000|2021-09-13 14:23:40|807.5|806.9|807.5|807|808|807.5|807.5|806.9|634
1631543030000|2021-09-13 14:23:50|807.1|806.9|807.5|806.9|807.5|807|807|806.8|2251
1631543040000|2021-09-13 14:24:00|807.4|806.8|807.4|806.9|807.4|806.9|807.3|806.8|0
1631543050000|2021-09-13 14:24:10|807.6|807|807.8|807.3|807.9|807.6|807.6|807|143
1631543060000|2021-09-13 14:24:20|807.7|807|807.3|807|807.7|807|807.3|807|1382
1631543080000|2021-09-13 14:24:40|807.6|807.1|808.4|807.6|808.5|807.9|807.3|807.1|1673
1631543090000|2021-09-13 14:24:50|807.6|807.5|808.2|807.6|808.6|807.6|807.6|807.4|6000
1631543100000|2021-09-13 14:25:00|808.1|807.5|808.9|808.3|809|808.3|808.1|807.5|508
1631543110000|2021-09-13 14:25:10|809|808.4|808.9|808.2|809.6|808.9|808.9|808.2|1003
1631543120000|2021-09-13 14:25:20|808.8|808.1|808.1|807.7|808.8|808.1|808.1|807.7|1114
1631543130000|2021-09-13 14:25:30|808.2|807.8|808.5|808.1|808.8|808.2|808.2|807.8|10412
1631543140000|2021-09-13 14:25:40|808.8|808.2|808.3|807.9|809.2|808.5|808.2|807.9|11028
1631543150000|2021-09-13 14:25:50|808.2|807.7|808.1|807.4|808.2|807.7|807.8|807.3|1925
1631543160000|2021-09-13 14:26:00|808|807.7|808.1|807.7|808.1|807.9|808|807.7|3438
1631543170000|2021-09-13 14:26:10|808|807.5|807.8|807.5|808|807.5|807.8|807.5|539
1631543180000|2021-09-13 14:26:20|807.9|807.6|807.9|807.5|808.1|808|807.9|807.5|4476
1631543190000|2021-09-13 14:26:30|808||808||808||808||0
1631543200000|2021-09-13 14:26:40|807.9||808||808||807.9||0
1631543210000|2021-09-13 14:26:50|807.9|807.6|808.1|807.8|808.1|808|807.9|807.6|51252
1631543220000|2021-09-13 14:27:00|808.5|807.9|808.7|808.2|808.9|808.3|808.4|807.8|11904
1631543230000|2021-09-13 14:27:10|808.8|808.3|809.2|808.5|809.2|808.5|808.8|808.3|250
1631543240000|2021-09-13 14:27:20|809.1|808.6|809.1|808.6|809.1|808.7|809.1|808.6|0
1631543250000|2021-09-13 14:27:30|809|808.5|808.3|807.7|809|808.6|808.2|807.7|7373
1631543260000|2021-09-13 14:27:40|808.2|807.8|809.1|808.5|809.2|808.6|808.2|807.8|4802
1631543270000|2021-09-13 14:27:50|808.9|808.8|809.1|808.9|809.3|808.9|808.9|808.8|56
1631543280000|2021-09-13 14:28:00|809.3|808.8|809.7|809.1|809.7|809.2|809.1|808.8|9861
1631543300000|2021-09-13 14:28:20|809.8|809.2|809|808.7|809.8|809.3|809|808.7|2143
1631543310000|2021-09-13 14:28:30|808.9|808.5|808.6|808.3|808.9|808.5|808.6|808.1|542
1631543320000|2021-09-13 14:28:40|808.5|808.1|808.6|808|808.6|808.5|808.4|807.8|1231
1631543330000|2021-09-13 14:28:50|808.7|808.1|808|807.3|808.7|808.1|808|807.3|790
1631543340000|2021-09-13 14:29:00|807.9|807.4|808.1|807.6|808.3|807.8|807.8|807.4|251
1631543350000|2021-09-13 14:29:10|808.4|807.7|808.4|807.9|808.4|807.9|808.4|807.7|0
1631543360000|2021-09-13 14:29:20|808.5|808|808.5|808.2|809.2|808.6|808.4|808|8521
1631543370000|2021-09-13 14:29:30|808.6|808.3|808.6|808.2|808.6|808.3|808.6|808.2|0
1631543380000|2021-09-13 14:29:40|808.5|808.1|808.1|807.7|808.6|808.1|808.1|807.7|816
1631543390000|2021-09-13 14:29:50|808|807.8|808.2|807.8|808.3|807.9|808|807.7|1325
1631543400000|2021-09-13 14:30:00|808.1|807.7|808.1|807.7|808.1|807.7|808.1|807.7|0
1631543410000|2021-09-13 14:30:10|808|807.8|808.3|807.9|808.8|808.3|807.9|807.8|1669
1631543420000|2021-09-13 14:30:20|808.4|808|807.7|807.2|808.5|808|807.7|807.2|2858
1631543430000|2021-09-13 14:30:30|807.8|807.3|808|807.6|808.1|807.6|807.7|807.3|1752
1631543440000|2021-09-13 14:30:40|807.9|807.7|808|807.5|808|807.7|807.8|807.1|8966
1631543450000|2021-09-13 14:30:50|807.9|807.4|807.9|807.3|807.9|807.4|807.9|807.3|250
1631543460000|2021-09-13 14:31:00|808|807.4|808.6|807.9|808.6|808.1|808|807.4|5106
1631543470000|2021-09-13 14:31:10|808.7|808|808.4|808.1|808.8|808.3|808.4|808|24
1631543480000|2021-09-13 14:31:20|808.6|808.2|809.1|808.4|809.3|808.8|808.6|808.2|2241
1631543490000|2021-09-13 14:31:30|809|808.3|808.7|808.2|809|808.3|808.7|808.2|0
1631543510000|2021-09-13 14:31:50|808.8|808.3|809.3|808.7|809.4|808.7|808.8|808.3|688
1631543520000|2021-09-13 14:32:00|809.1|808.8|809.3|808.8|809.7|809.3|809.1|808.8|4338
1631543530000|2021-09-13 14:32:10|809.2|808.6|809.2|808.7|809.2|808.8|809|808.6|462
1631543540000|2021-09-13 14:32:20|809.1|808.6|808.7|808.5|809.1|808.6|808.7|808.5|622
1631543550000|2021-09-13 14:32:30|808.8|808.6|808.6|808|808.8|808.6|808.1|807.7|14657
1631543560000|2021-09-13 14:32:40|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|0
1631543570000|2021-09-13 14:32:50|808.6||808.6||808.6||808.6||0
1631543580000|2021-09-13 14:33:00|808.4|807.9|809.3|808.6|809.3|808.9|808.3|807.8|3604
1631543590000|2021-09-13 14:33:10|809.2|808.5|808.5|807.9|809.2|808.6|808.2|807.8|10947
1631543600000|2021-09-13 14:33:20|808.6|808|808.7|808.3|809.1|808.7|808.4|808|10965
1631543610000|2021-09-13 14:33:30||808.2||808.1||808.2||808.1|699
1631543620000|2021-09-13 14:33:40|808.6|808|808.6|808.3|808.6|808.3|808.6|807.9|0
1631543630000|2021-09-13 14:33:50|808.7|808.4|808.5|807.9|808.7|808.4|808.5|807.9|1050
1631543640000|2021-09-13 14:34:00|808.6|808.2|808.7|808.3|808.7|808.3|808.6|808.2|1
1631543650000|2021-09-13 14:34:10|808.6|808.4|808|807.5|808.7|808.5|808|807.5|680
1631543660000|2021-09-13 14:34:20|808.1||808.1||808.1||808.1||0
1631543670000|2021-09-13 14:34:30|808|807.6|807.9|807.6|808.2|808|807.9|807.5|2553
1631543680000|2021-09-13 14:34:40|808.1|807.7|808.2|807.8|808.2|807.8|807.9|807.6|823
1631543690000|2021-09-13 14:34:50|808.1|807.7|807.9|807.7|808.1|807.7|807.6|807.4|7545
1631543700000|2021-09-13 14:35:00|807.8|807.5|807.8|807.4|807.9|807.5|807.7|807.4|0
1631543710000|2021-09-13 14:35:10|807.9|807.5|808.2|807.7|808.2|807.9|807.8|807.4|1810
1631543720000|2021-09-13 14:35:20|808.1|807.6|808|807.6|808.1|807.6|808|807.6|0
1631543740000|2021-09-13 14:35:40|808.1|807.7|808.1|807.8|808.1|807.8|808.1|807.7|527
1631543750000|2021-09-13 14:35:50|808.3|807.9|808.9|808.5|808.9|808.6|808.3|807.9|6853
1631543760000|2021-09-13 14:36:00|809|808.4|809.3|808.8|809.4|809|809|808.4|2716
1631543770000|2021-09-13 14:36:10|809.4|808.9|810|809.4|810|809.6|809.4|808.9|2355
1631543780000|2021-09-13 14:36:20|809.9|809.5|810|809.7|810|809.7|809.9|809.5|0
1631543790000|2021-09-13 14:36:30|810.1|809.8|810.5|810|810.8|810.3|810|809.8|20574
1631543800000|2021-09-13 14:36:40|810.6|810.1|811.1|810.4|811.2|810.6|810.6|810.1|750
1631543810000|2021-09-13 14:36:50|811|810.5|810.7|810.4|811|810.5|810.6|810.2|125
1631543820000|2021-09-13 14:37:00|810.6|810.5|810.5|809.9|810.6|810.5|810.3|809.9|2340
1631543830000|2021-09-13 14:37:10|810.4|810|810.3|809.9|810.4|810|810.2|809.9|534
1631543840000|2021-09-13 14:37:20|810.4|810|810.3|809.9|810.6|810.2|810|809.7|4128
1631543850000|2021-09-13 14:37:30|810.4|810|810.2|809.9|810.4|810|810.1|809.9|0
1631543860000|2021-09-13 14:37:40|810.4|810|810.5|810|810.5|810.2|810.4|810|0
1631543870000|2021-09-13 14:37:50|810.6|810.1|811.3|810.8|811.4|811|810.6|810.1|5459
1631543880000|2021-09-13 14:38:00|811.2|810.7|811|810.6|811.2|810.7|811|810.6|300
1631543890000|2021-09-13 14:38:10|810.9|810.7|810.9|810.6|810.9|810.7|810.9|810.6|0
1631543900000|2021-09-13 14:38:20|811|810.7|810.9|810.7|811|810.7|810.9|810.7|0
1631543910000|2021-09-13 14:38:30|811|810.8|811.4|811|811.4|811.1|811|810.8|1750
1631543920000|2021-09-13 14:38:40|811.3|811.1|811.5|811.1|811.5|811.2|811.3|811|2174
1631543930000|2021-09-13 14:38:50|811.4|811|811.7|811.4|811.7|811.4|811.4|811|466
1631543940000|2021-09-13 14:39:00|811.8||811.9||812||811.8||1209
1631543950000|2021-09-13 14:39:10|811.8|811.3|811.7|811.3|811.8|811.3|811.3|811.1|7110
1631543960000|2021-09-13 14:39:20|811.8|811.4|812.5|811.9|812.6|812|811.7|811.3|9700
1631543970000|2021-09-13 14:39:30|812.6||812.5||812.8||812.5||0
1631543980000|2021-09-13 14:39:40|812.2|812|812.5|812.4|812.9|812.4|812.2|812|2337
1631543990000|2021-09-13 14:39:50||812.3||812.1||812.3||812.1|500
1631544000000|2021-09-13 14:40:00|812.4||812.5||812.5||812.3||3
1631544010000|2021-09-13 14:40:10|812.3|812|812.2|811.9|812.3|812|812.1|811.9|1177
1631544020000|2021-09-13 14:40:20|812.1|811.6|811.8|811.5|812.1|811.6|811.8|811.2|560
1631544030000|2021-09-13 14:40:30|811.7|811.4|811.7|811.4|811.8|811.4|811.7|811.4|200
1631544040000|2021-09-13 14:40:40|811.8|811.5|811.9|811.6|812.2|811.6|811.8|811.5|3
1631544050000|2021-09-13 14:40:50|812|811.5|812.2|811.7|812.3|811.9|812|811.5|488
1631544060000|2021-09-13 14:41:00|812.3|811.8|812.2|811.9|812.4|812|812.1|811.7|6073
1631544070000|2021-09-13 14:41:10|812.3|812|812.7|812.2|812.7|812.2|812.3|811.9|565
1631544080000|2021-09-13 14:41:20||812.1||812.2||812.2||812.1|0
1631544120000|2021-09-13 14:42:00|812.6|812.1|812.9|812.4|812.9|812.4|812.3|812.1|919
1631544130000|2021-09-13 14:42:10|813|812.5|813|812.6|813|812.6|813|812.5|0
1631544140000|2021-09-13 14:42:20|812.9|812.5|812.5|812.3|812.9|812.5|812.5|812.3|2262
1631544150000|2021-09-13 14:42:30|812.6|812.4|812.1|811.6|812.8|812.4|812|811.6|6920
1631544170000|2021-09-13 14:42:50|812|811.7|812|811.6|812|811.7|811.9|811.6|0
1631544190000|2021-09-13 14:43:10|812.1|811.7|812.2|811.6|812.3|811.7|812.1|811.6|282
1631544200000|2021-09-13 14:43:20|812.1||812.1||812.1||812.1||0
1631544210000|2021-09-13 14:43:30|812|811.7|812.1|811.7|812.1|811.7|811.7|811.7|500
1631544220000|2021-09-13 14:43:40|812.3|811.8|812.2|811.8|812.3|812|812.2|811.8|471
1631544240000|2021-09-13 14:44:00|812.1|811.7|811.9|811.7|812.1|811.7|811.9|811.7|1
1631544250000|2021-09-13 14:44:10|811.8|811.6|812.2|811.7|812.2|811.8|811.6|811.5|3606
1631544260000|2021-09-13 14:44:20|812.1|811.6|812|811.5|812.1|811.6|812|811.5|0
1631544270000|2021-09-13 14:44:30|812.1|811.6|812|811.5|812.1|811.6|812|811.5|0
1631544280000|2021-09-13 14:44:40|812.1|811.6|812|811.6|812.1|811.6|812|811.6|250
1631544300000|2021-09-13 14:45:00|812.1|811.7|813.4|813|813.4|813|812|811.7|52207
1631544310000|2021-09-13 14:45:10|813.5|813.1|814.5|814.1|814.6|814.3|813.4|813.1|19959
1631544320000|2021-09-13 14:45:20|814.6|814.2|814.7|814.2|815|814.5|814.6|814.2|822
1631544340000|2021-09-13 14:45:40||814.1||814.2||814.2||814.1|150
1631544350000|2021-09-13 14:45:50|814.6|814.1|814.5|814.1|814.6|814.1|814.4|814|0
1631544360000|2021-09-13 14:46:00|814.4|814.2|815|814.5|815|814.7|814.4|814.2|3201
1631544370000|2021-09-13 14:46:10|814.9|814.6|814.7|814.2|814.9|814.7|814.7|814.2|422
1631544380000|2021-09-13 14:46:20|814.8|814.4|814.9|814.2|815|814.4|814.8|814.2|0
1631544390000|2021-09-13 14:46:30|814.8||814.6||814.8||814.5||0
1631544410000|2021-09-13 14:46:50|814.5|814.3|814.6|814.3|814.6|814.3|814.5|814.3|0
1631544420000|2021-09-13 14:47:00|814.5|814.2|815.5|815|815.5|815|814.5|814.2|5139
1631544430000|2021-09-13 14:47:10|815.8||815.6||815.8||815.6||0
1631544440000|2021-09-13 14:47:20||814.9||815||815.1||814.9|0
1631544450000|2021-09-13 14:47:30|815.7|815.1|815.8|815.2|816|815.2|815.7|815.1|0
1631544460000|2021-09-13 14:47:40|815.3|815.3|815.6|815.1|816|815.4|815.3|815.1|1015
1631544470000|2021-09-13 14:47:50|815.7|815.2|814.8|814.3|815.8|815.6|814.8|814.3|6902
1631544480000|2021-09-13 14:48:00|814.3|814.2|814.9|814.5|814.9|814.5|814.2|813.8|12164
1631544490000|2021-09-13 14:48:10|815|814.6|815.2|814.5|815.6|815|815|814.5|6901
1631544500000|2021-09-13 14:48:20||814.6||814.7||814.7||814.5|0
1631544510000|2021-09-13 14:48:30|814.3|814.2|815.2|814.7|815.2|814.8|814.3|814.2|7169
1631544540000|2021-09-13 14:49:00|815.1|814.5|814.7|814.1|815.1|814.5|814.7|814.1|542
1631544550000|2021-09-13 14:49:10|814.2|814|814.7|814.1|814.7|814.2|814.2|814|2000
1631544560000|2021-09-13 14:49:20|814.8|814.2|814.7|814.3|814.8|814.3|814.7|814.2|0
1631544570000|2021-09-13 14:49:30||814.2||814.4||814.4||814.2|0
1631544580000|2021-09-13 14:49:40|814.6|814.1|814.5|814.4|814.6|814.4|814.5|814.1|373
1631544590000|2021-09-13 14:49:50||814.1||814.3||814.3||814.1|400
1631544600000|2021-09-13 14:50:00|814.6|814.4|814.5|814.3|814.6|814.4|814.5|814.3|445
1631544620000|2021-09-13 14:50:20|814.4|814.1|814.5|814|814.5|814.1|814.2|813.7|1442
1631544630000|2021-09-13 14:50:30|814.4||814.4||814.4||814.4||0
1631544640000|2021-09-13 14:50:40|814|813.9|813.6|813.3|814.4|813.9|813.2|812.8|9280
1631544650000|2021-09-13 14:50:50|813.5|813.2|813.6|813.2|813.6|813.3|813.4|813.2|1227
1631544660000|2021-09-13 14:51:00|813.7|813.3|813.8|813.3|814|813.6|813.3|813|4038
1631544670000|2021-09-13 14:51:10|813.7|813.2|813.7|813.2|813.7|813.2|813.7|813.2|700
1631544690000|2021-09-13 14:51:30|813.8|813.3|814.4|813.7|814.4|813.7|813.6|813.2|1545
1631544700000|2021-09-13 14:51:40|814.7|813.8|814.7|814.3|814.8|814.3|814.6|813.8|1382
1631544710000|2021-09-13 14:51:50||814.4||814.3||814.4||814.3|0
1631544720000|2021-09-13 14:52:00|815|814.4|814.9|814.4|815|814.7|814.8|814.4|529
1631544730000|2021-09-13 14:52:10|814.8|814.5|814.7|814.4|814.8|814.5|814.7|814.4|0
1631544740000|2021-09-13 14:52:20|814.6|814.3|814.9|814.4|815|814.7|814.5|814.3|1887
1631544750000|2021-09-13 14:52:30|815|814.5|814.8|814.5|815|814.5|814.7|814.5|0
1631544760000|2021-09-13 14:52:40|815|814.6|814.9|814.6|815|814.8|814.8|814.5|1648
1631544770000|2021-09-13 14:52:50|814.8|814.5|814.7|814.5|814.8|814.5|814.7|814.5|10
1631544780000|2021-09-13 14:53:00|814.8|814.6|815|814.6|815.4|814.9|814.8|814.5|2730
1631544790000|2021-09-13 14:53:10|814.9|814.5|814.8|814.4|814.9|814.5|814.8|814.4|0
1631544800000|2021-09-13 14:53:20||814.5||814.4||814.5||814.4|381
1631544810000|2021-09-13 14:53:30|814.7||814.8||814.8||814.7||0
1631544820000|2021-09-13 14:53:40||814.5||814.4||814.7||814.4|228
1631544830000|2021-09-13 14:53:50|814.9|814.5|814.9|814.4|814.9|814.5|814.8|814.4|430
1631544840000|2021-09-13 14:54:00|814.8|814.5|814.7|814.4|814.8|814.5|814.7|814.4|0
1631544850000|2021-09-13 14:54:10|814.8|814.6|814.8|814.4|814.8|814.6|814.7|814.4|870
1631544860000|2021-09-13 14:54:20|814.9|814.5|814.9|814.5|814.9|814.7|814.9|814.5|766
1631544870000|2021-09-13 14:54:30|814.8|814.4|814.7|814.3|814.8|814.5|814.5|814|1417
1631544880000|2021-09-13 14:54:40|814.8|814.4|814.5|814.3|814.9|814.5|814.5|814|1309
1631544890000|2021-09-13 14:54:50|814.4|814|814.8|814.4|815.1|814.6|814.4|813.8|3118
1631544900000|2021-09-13 14:55:00|814.7|814.5|814.8|814.4|814.8|814.5|814.7|814.3|750
1631544910000|2021-09-13 14:55:10|814.7|814.3|815|814.6|815.3|814.8|814.7|814.3|1461
1631544930000|2021-09-13 14:55:30|814.9|814.5|814.8|814.3|814.9|814.5|814.7|814.3|480
1631544940000|2021-09-13 14:55:40||814.4||814.4||814.4||814.4|0
1631544950000|2021-09-13 14:55:50|815|814.5|815|814.7|815.3|814.8|814.8|814.5|2346
1631544960000|2021-09-13 14:56:00|815.2|814.8|815.5|815.1|815.7|815.1|815|814.8|10704
1631544970000|2021-09-13 14:56:10|815.7|815|815.9|815.4|816|815.5|815.5|815|1571
1631544980000|2021-09-13 14:56:20|816|815.5|816|815.8|816|815.8|815.9|815.5|453
1631544990000|2021-09-13 14:56:30|815.9|815.7|815.9|815.7|815.9|815.7|815.9|815.7|205
1631545000000|2021-09-13 14:56:40|816|815.8|815.9|815.7|816.1|815.8|815.9|815.7|2184
1631545010000|2021-09-13 14:56:50|815.8||815.9||815.9||815.8||0
1631545020000|2021-09-13 14:57:00|815.8|815.6|815.8|815.5|816.2|815.9|815.7|815.5|2030
1631545050000|2021-09-13 14:57:30||815.6||815.5||815.6||815.5|0
1631545070000|2021-09-13 14:57:50|815.9|815.6|815.7|815.5|815.9|815.7|815.6|815.5|932
1631545080000|2021-09-13 14:58:00|815.8|815.3|815.7|815.4|815.8|815.5|815.6|815.3|51
1631545090000|2021-09-13 14:58:10|815.6|815.5|815|814.6|815.7|815.5|815|814.5|7271
1631545100000|2021-09-13 14:58:20|814.9|814.5|814.9|814.5|814.9|814.5|814.9|814.5|0
1631545110000|2021-09-13 14:58:30|815|814.6|815|814.6|815|814.8|815|814.6|607
1631545120000|2021-09-13 14:58:40|815.1|814.7|815.9|815.6|816.3|815.6|815.1|814.7|17876
1631545130000|2021-09-13 14:58:50|815.8|815.5|815.8|815.5|815.8|815.5|815.8|815.5|0
1631545140000|2021-09-13 14:59:00||815.6||815.6||815.6||815.6|0
1631545150000|2021-09-13 14:59:10||815.5||815.5||815.5||815.5|0
1631545170000|2021-09-13 14:59:30|815.6|815.6|815.8|815.6|815.8|815.6|815.6|815.5|1455
1631545180000|2021-09-13 14:59:40|815.9|815.7|816.5|816|816.6|816.1|815.9|815.7|2260
1631545200000|2021-09-13 15:00:00|816.6|816.1|817|816.8|817.2|816.8|816.6|816.1|138
1631545210000|2021-09-13 15:00:10|816.9|816.7|816.9|816.7|816.9|816.7|816.9|816.7|105
1631545230000|2021-09-13 15:00:30|817|816.6|816.5|816.2|817|816.6|816.4|816.1|3304
1631545240000|2021-09-13 15:00:40|816.6|816.3|817.2|816.9|817.3|816.9|816.6|816.3|4077
1631545250000|2021-09-13 15:00:50|817.3||817.4||817.5||817.3||0
1631545260000|2021-09-13 15:01:00|817.2|817|817.2|817|817.2|817|817.2|817|0
1631545280000|2021-09-13 15:01:20|817.3|817.1|817.4|817|817.7|817.2|817.2|817|1019
1631545290000|2021-09-13 15:01:30|817.3|816.9|817.2|816.9|817.3|817|817.2|816.9|0
1631545300000|2021-09-13 15:01:40|817.1|816.7|817|816.7|817.3|816.7|816.8|816.5|1191
1631545310000|2021-09-13 15:01:50|817.1|816.9|817.3|817|817.3|817.1|817|816.9|10016
1631545320000|2021-09-13 15:02:00|817.5|817.1|817.3|816.9|817.6|817.2|817.3|816.9|1339
1631545330000|2021-09-13 15:02:10|817.4|817|817.4|817|817.4|817.1|817.3|817|0
1631545340000|2021-09-13 15:02:20|817.3||817.3||817.4||817.2||500
1631545350000|2021-09-13 15:02:30|817.4|816.9|817.1|816.9|817.4|816.9|817.1|816.9|853
1631545380000|2021-09-13 15:03:00|817.2|817|817.2|816.9|817.3|817.1|817.1|816.9|1025
1631545390000|2021-09-13 15:03:10|817.1|817|817.1|816.9|817.1|817|817.1|816.9|0
1631545400000|2021-09-13 15:03:20|817.2|817|817.1|816.9|817.2|817.1|817.1|816.9|573
1631545410000|2021-09-13 15:03:30|817.2||817.2||817.2||817.2||0
1631545420000|2021-09-13 15:03:40||817||816.9||817||816.9|50
1631545430000|2021-09-13 15:03:50|817.1|816.8|816.5|816.3|817.1|816.8|816.5|816.3|1465
1631545440000|2021-09-13 15:04:00|816.4|816.1|816.4|816|816.5|816.1|816.4|816|259
1631545450000|2021-09-13 15:04:10|816.3|816.1|816.4|816.2|816.4|816.2|816.3|816.1|510
1631545480000|2021-09-13 15:04:40|816.3|816|816|815.7|816.3|816.2|816|815.7|1121
1631545510000|2021-09-13 15:05:10|815.9|815.6|815.7|815.5|816|815.6|815.7|815.5|995
1631545520000|2021-09-13 15:05:20|815|814.9|815.7|815.3|815.8|815.6|815|814.9|11509
1631545540000|2021-09-13 15:05:40|815.6|815.2|815.5|815.2|815.6|815.3|815.5|815.2|0
1631545550000|2021-09-13 15:05:50|815.6|815.3|815.9|815.6|815.9|815.7|815.6|815.3|2668
1631545560000|2021-09-13 15:06:00|816.1|815.7|816.3|815.7|816.3|815.8|815.9|815.6|993
1631545570000|2021-09-13 15:06:10|816.2|815.8|816.6|816|816.7|816.2|816.2|815.8|501
1631545580000|2021-09-13 15:06:20|816.7|816.1|816.5|816.1|816.7|816.3|816.3|816|0
1631545590000|2021-09-13 15:06:30|816.6|816.2|816.4|816.1|816.7|816.2|816.2|816.1|1196
1631545610000|2021-09-13 15:06:50|816.3|815.9|815.9|815.7|816.3|815.9|815.9|815.6|225
1631545620000|2021-09-13 15:07:00|816.1|815.8|816.4|815.9|816.5|816.1|816.1|815.8|1122
1631545630000|2021-09-13 15:07:10|816.3|815.8|816.3|815.9|816.3|815.9|816.1|815.8|250
1631545640000|2021-09-13 15:07:20|816.2|815.8|816.3|816.1|816.4|816.3|816.2|815.8|2370
1631545650000|2021-09-13 15:07:30|816.4|816.2|816.4|816.1|816.4|816.2|816.3|816.1|80
1631545660000|2021-09-13 15:07:40|816.6|816.2|815.8|815.4|816.6|816.3|815.8|815.4|6596
1631545670000|2021-09-13 15:07:50|815.7|815.3|815.8|815.4|815.8|815.5|815.7|815.1|112
1631545680000|2021-09-13 15:08:00|815.9|815.5|815.9|815.5|816|815.5|815.9|815.5|0
1631545690000|2021-09-13 15:08:10|815.8|815.3|815.7|815.4|815.9|815.6|815.6|815.2|1907
1631545700000|2021-09-13 15:08:20|815.8|815.5|815.9|815.4|816.1|815.7|815.7|815.3|2160
1631545710000|2021-09-13 15:08:30|815.8|815.3|815.5|815.2|815.8|815.3|815.5|815.2|2250
1631545720000|2021-09-13 15:08:40|815.6||815.5||815.6||815.5||19
1631545730000|2021-09-13 15:08:50|815.6|815.3|815.7|815.2|815.7|815.4|815.6|815.2|200
1631545740000|2021-09-13 15:09:00|815.6||815.6||815.6||815.6||250
1631545750000|2021-09-13 15:09:10|815.5|815|815.6|815.1|815.7|815.1|815|814.5|1091
1631545760000|2021-09-13 15:09:20|815.7|815.2|815.3|814.9|815.7|815.3|814.9|814.8|7834
1631545770000|2021-09-13 15:09:30|815.2|815|815.7|815.3|815.8|815.4|815.2|815|4110
1631545780000|2021-09-13 15:09:40|815.6|815.2|815.7|815.3|815.9|815.3|815.6|815.2|20
1631545790000|2021-09-13 15:09:50|815.8|815.4|815.7|815.4|815.8|815.4|815.7|815.4|0
1631545800000|2021-09-13 15:10:00|815.8|815.5|815.5|815|815.9|815.5|815.4|815|3014
1631545810000|2021-09-13 15:10:10|815.4|815.1|815.5|815.1|815.5|815.3|815.4|815|2275
1631545820000|2021-09-13 15:10:20|815.6|815.2|815.7|815.3|815.8|815.5|815.6|815.2|1326
1631545830000|2021-09-13 15:10:30|815.6||815.5||815.6||815.5||0
1631545840000|2021-09-13 15:10:40|815.4|815.2|815.7|815.3|815.8|815.6|815.4|815.2|2531
1631545850000|2021-09-13 15:10:50|815.8|815.4|815.8|815.6|815.9|815.6|815.5|815.2|5450
1631545860000|2021-09-13 15:11:00|815.9||816||816||815.9||0
1631545870000|2021-09-13 15:11:10|815.9|815.7|815.7|815.3|815.9|815.7|815.5|815.3|4188
1631545880000|2021-09-13 15:11:20|815.6|815.2|815.7|815.4|815.7|815.5|815.4|815.2|5316
1631545890000|2021-09-13 15:11:30|815.8|815.5|815.8|815.6|815.8|815.6|815.7|815.4|1172
1631545900000|2021-09-13 15:11:40|815.9|815.7|815.8|815.6|816|815.8|815.8|815.6|688
1631545930000|2021-09-13 15:12:10|815.9|815.7|815.8|815.6|815.9|815.8|815.8|815.6|1524
1631545940000|2021-09-13 15:12:20|||||||||30
1631545960000|2021-09-13 15:12:40|815.7|815.7|815.8|815.6|815.8|815.7|815.7|815.6|380
1631545970000|2021-09-13 15:12:50|815.7||815.8||815.8||815.7||192
1631545980000|2021-09-13 15:13:00|815.9|815.7|815.8|815.6|815.9|815.7|815.7|815.6|546
1631545990000|2021-09-13 15:13:10|815.7|815.5|815.5|815.4|815.7|815.5|815.5|815.3|784
1631546010000|2021-09-13 15:13:30|815.6|815.5|815.6|815.4|815.6|815.5|815.6|815.4|663
1631546020000|2021-09-13 15:13:40|815.7|815.5|815.7|815.4|815.7|815.5|815.7|815.4|977
1631546030000|2021-09-13 15:13:50|815.6|815.3|815.6|815.3|815.6|815.3|815.6|815.3|0
1631546040000|2021-09-13 15:14:00|815.5|815.4|815.3|815.2|815.5|815.4|815.3|815.2|1557
1631546050000|2021-09-13 15:14:10|815.4|815.1|815.1|815|815.5|815.1|815.1|815|6212
1631546060000|2021-09-13 15:14:20|815.3|815.1|815.4|815.1|815.4|815.1|815.1|815|1515
1631546070000|2021-09-13 15:14:30|815.3|815|815.3|815|815.3|815|815.3|815|0
1631546080000|2021-09-13 15:14:40|815.2|814.8|815|814.8|815.2|814.8|815|814.8|389
1631546090000|2021-09-13 15:14:50||814.9||814.8||814.9||814.8|537
1631546100000|2021-09-13 15:15:00|815.2|814.9|815.5|815.2|815.7|815.4|815.2|814.9|1175
1631546110000|2021-09-13 15:15:10|815.4|815.1|815.4|814.9|815.4|815.1|815.2|814.8|1037
1631546120000|2021-09-13 15:15:20|815.3|814.8|815.1|814.9|815.3|814.9|815|814.8|300
1631546130000|2021-09-13 15:15:30|815|814.8|814.8|814.4|815|814.8|814.8|814.2|564
1631546150000|2021-09-13 15:15:50|815|814.5|815.1|814.8|815.1|814.8|815|814.5|594
1631546160000|2021-09-13 15:16:00||814.9||814.8||814.9||814.8|250
1631546170000|2021-09-13 15:16:10|815.2|814.9|815.5|815.1|815.6|815.3|815.2|814.9|5573
1631546180000|2021-09-13 15:16:20|815.2|815.2|815.5|815.1|815.5|815.2|815.2|815.1|134
1631546190000|2021-09-13 15:16:30|815.4|815.2|815.7|815.4|815.7|815.5|815.4|815.2|297
1631546200000|2021-09-13 15:16:40|815.9|815.5|815.7|815.4|815.9|815.6|815.7|815.4|0
1631546210000|2021-09-13 15:16:50|816|815.5|816|815.6|816|815.7|815.9|815.5|350
1631546230000|2021-09-13 15:17:10|815.5|815.4|815.5|815.2|815.5|815.4|815.4|815|6935
1631546240000|2021-09-13 15:17:20|815.4|815.1|815.3|815.1|815.4|815.1|815.2|815.1|241
1631546250000|2021-09-13 15:17:30|815.2|815|815.2|815|815.2|815|815.1|815|1638
1631546270000|2021-09-13 15:17:50|815.1||815.1||815.1||815.1||0
1631546280000|2021-09-13 15:18:00|815.2|814.7|815|814.6|815.2|814.7|814.9|814.6|755
1631546290000|2021-09-13 15:18:10|814.9|814.4|814.9|814.6|814.9|814.6|814.8|814.4|653
1631546300000|2021-09-13 15:18:20|815|814.7|815.1|814.7|815.2|815|815|814.7|3872
1631546310000|2021-09-13 15:18:30|815.2|814.8|815.4|815|815.4|815|815.2|814.8|13
1631546320000|2021-09-13 15:18:40|815.6|815.1|815.4|815.1|815.6|815.1|815.4|815.1|0
1631546330000|2021-09-13 15:18:50|815|814.9|814.8|814.5|815|814.9|814.8|814.4|24862
1631546340000|2021-09-13 15:19:00|814.9|814.6|814.8|814.5|814.9|814.6|814.8|814.5|415
1631546350000|2021-09-13 15:19:10||814.6||814.6||814.6||814.6|60
1631546360000|2021-09-13 15:19:20|814.9|814.7|815|814.6|815|814.7|814.8|814.5|583
1631546380000|2021-09-13 15:19:40||814.7||814.7||814.7||814.7|0
1631546390000|2021-09-13 15:19:50|814.9||814.9||814.9||814.9||0
1631546400000|2021-09-13 15:20:00|815||814.9||815||814.9||0
1631546410000|2021-09-13 15:20:10|814.8|814.6|815|814.8|815|814.9|814.7|814.6|1558
1631546420000|2021-09-13 15:20:20|815.2|814.9|815.6|815.3|815.8|815.6|815.2|814.9|4235
1631546430000|2021-09-13 15:20:30|815.7|815.4|815.7|815.4|815.7|815.5|815.5|815.3|1679
1631546440000|2021-09-13 15:20:40|815.6|815.5|815.7|815.5|815.7|815.6|815.6|815.5|0
1631546450000|2021-09-13 15:20:50|815.8|815.6|816|815.7|816|815.8|815.8|815.6|620
1631546460000|2021-09-13 15:21:00|816.1|815.8|816|815.7|816.1|815.9|815.7|815.6|4489
1631546470000|2021-09-13 15:21:10|815.7|815.8|815.4|815.1|815.7|815.8|815.3|815.1|8164
1631546480000|2021-09-13 15:21:20|815.5|815.2|815.3|815.2|815.5|815.2|815.3|815.2|0
1631546490000|2021-09-13 15:21:30|815.6|815.3|815.7|815.4|815.7|815.4|815.4|815.2|718
1631546500000|2021-09-13 15:21:40|815.6|815.3|815.5|815.4|815.6|815.4|815.5|815.3|4771
1631546510000|2021-09-13 15:21:50|815.6|815.3|815.5|815.3|815.6|815.3|815.5|815.3|640
1631546520000|2021-09-13 15:22:00|815.4|815.2|815.5|815.4|815.5|815.4|815.4|815.2|138
1631546540000|2021-09-13 15:22:20|815.4|815.2|815.3|815|815.5|815.3|815|814.7|7650
1631546550000|2021-09-13 15:22:30|815.4|815.1|815.5|815.2|815.5|815.2|815.3|815|367
1631546560000|2021-09-13 15:22:40|815.4|815.3|815.5|815.2|815.5|815.3|815.4|815.2|274
1631546580000|2021-09-13 15:23:00||815.3||815.3||815.3||815.2|188
1631546610000|2021-09-13 15:23:30|815.4||815.4||815.5||815.4||34
1631546620000|2021-09-13 15:23:40|815.5|815.4|816.3|816.1|816.6|816.1|815.5|815.3|6887
1631546630000|2021-09-13 15:23:50|816.5|816.2|816.9|816.3|816.9|816.3|816.5|816.2|5
1631546640000|2021-09-13 15:24:00|816.8|816.2|815.8|815.6|816.8|816.3|815.8|815.4|5025
1631546650000|2021-09-13 15:24:10|815.7|815.4|815.5|815.2|815.7|815.4|815|814.9|5363
1631546670000|2021-09-13 15:24:30||815.3||815.2||815.4||815.2|0
1631546680000|2021-09-13 15:24:40|815.7|815.3|816|815.7|816|815.7|815.5|815.3|2208
1631546690000|2021-09-13 15:24:50|816.1|815.8|816.1|815.8|816.1|815.9|816.1|815.7|307
1631546700000|2021-09-13 15:25:00|816.2||816.1||816.4||816.1||0
1631546710000|2021-09-13 15:25:10|816.4|815.9|817.3|816.9|817.4|816.9|816.4|815.9|21044
1631546720000|2021-09-13 15:25:20|817.2|817|817|816.5|817.3|817|816.8|816.4|9265
1631546730000|2021-09-13 15:25:30||816.6||816.6||816.6||816.6|0
1631546740000|2021-09-13 15:25:40|817.1|816.7|816.4|816.1|817.1|816.7|816|815.6|8964
1631546750000|2021-09-13 15:25:50|816.5|816|816.6|816.4|816.6|816.4|816.4|816|4489
1631546760000|2021-09-13 15:26:00|816.5||816.5||816.5||816.5||230
1631546770000|2021-09-13 15:26:10|816.6|816.3|816.5|816.3|816.6|816.4|816.5|816.3|1474
1631546790000|2021-09-13 15:26:30||816.2||816.2||816.2||816.1|500
1631546800000|2021-09-13 15:26:40|816.4|816.1|816.4|816.1|816.5|816.1|816.4|816.1|326
1631546810000|2021-09-13 15:26:50|816.5|816.2|816.8|816.4|817|816.7|816.5|816.2|1829
1631546820000|2021-09-13 15:27:00|816.9||816.9||817||816.9||437
1631546830000|2021-09-13 15:27:10|816.8|816.3|816.8|816.2|816.8|816.4|816.8|816.2|0
1631546840000|2021-09-13 15:27:20||816.4||816.4||816.4||816.4|0
1631546850000|2021-09-13 15:27:30|816.7|816.2|816.5|816.2|816.7|816.4|816.5|816.1|653
1631546860000|2021-09-13 15:27:40|816.6|816.3|816.8|816.6|816.9|816.7|816.6|816.3|2885
1631546870000|2021-09-13 15:27:50|||||||||185
1631546880000|2021-09-13 15:28:00|816.5|816.4|816.8|816.6|816.8|816.6|816.5|816.4|8000
1631546890000|2021-09-13 15:28:10|816.7|816.5|816.7|816.5|816.8|816.6|816.7|816.3|614
1631546900000|2021-09-13 15:28:20|816.6|816.3|816.7|816.5|816.7|816.5|816.5|816.2|381
1631546910000|2021-09-13 15:28:30|816.8|816.6|816.8|816.5|816.9|816.7|816.8|816.5|4784
1631546920000|2021-09-13 15:28:40|816.9|816.7|816.9|816.7|816.9|816.7|816.9|816.7|307
1631546930000|2021-09-13 15:28:50|816.8|816.5|816.5|816.3|816.8|816.5|816|815.9|6041
1631546940000|2021-09-13 15:29:00|816.4|816.2|816.2|815.8|816.4|816.2|816.2|815.8|0
1631546950000|2021-09-13 15:29:10||815.6||815.8||815.8||815.6|47
1631546960000|2021-09-13 15:29:20|816.4|815.9|816.5|816.1|816.6|816.1|816.4|815.9|1871
1631546980000|2021-09-13 15:29:40|816.6|816.5|816.9|816.8|817.1|816.8|816.6|816.1|6339
1631546990000|2021-09-13 15:29:50|817.2|817.2|817.8|817.2|817.8|817.3|817.2|817.2|1013
1631602800000|2021-09-14 07:00:00|819.9|818.4|819.9|818.4|819.9|818.4|819.9|818.4|0
1631602810000|2021-09-14 07:00:10|820.6|818.5|820.5|819.1|820.6|819.1|820.5|818.3|0
1631602820000|2021-09-14 07:00:20|820.6|819.2|819.9|818.2|821.2|819.2|819.8|818.2|0
1631602860000|2021-09-14 07:01:00|819.8|818|818.6|817|819.8|818.1|817.6|817|0
1631602870000|2021-09-14 07:01:10|818.4|815.8|817.9|816.3|818.5|816.3|816|815.8|0
1631602880000|2021-09-14 07:01:20|818|816.5|819.1|817.4|819.7|818.1|818|816.5|0
1631602890000|2021-09-14 07:01:30|819|817.2|818.7|817.4|819|817.4|818.7|816.8|0
1631602900000|2021-09-14 07:01:40|818.5||818.1||818.5||818.1||0
1631602910000|2021-09-14 07:01:50|817.9|817.5|818.2|816.3|819.8|817.6|817.8|816.3|0
1631602920000|2021-09-14 07:02:00|818|816.1|817.8|816.3|818|816.3|817.8|816|0
1631602940000|2021-09-14 07:02:20|817.7|816|816.5|815.2|817.7|816|816.5|815.2|0
1631602950000|2021-09-14 07:02:30|816.4||816.3||816.5||816.3||0
1631602960000|2021-09-14 07:02:40|816.4|815.3|815.6|815.2|816.4|815.7|815.4|815.2|0
1631602970000|2021-09-14 07:02:50|815.5|815|815.3|813.7|815.5|815|815.3|813.3|0
1631602980000|2021-09-14 07:03:00|815.2|813.2|814.2|814|815.2|814.5|814.2|813.2|0
1631602990000|2021-09-14 07:03:10|814.3|814.1|814.1|814|814.6|814.1|814.1|814|0
1631603020000|2021-09-14 07:03:40|814.2|814.1|813.3|811.6|814.4|814.1|813.3|811.4|0
1631603040000|2021-09-14 07:04:00|813.2|811.2|813.9|812.3|814.3|812.4|813|811.2|0
1631603050000|2021-09-14 07:04:10|813.7|812|813.6|811.9|813.7|812|813.6|811.8|0
1631603060000|2021-09-14 07:04:20|813.7|812|813.6|812.4|813.7|812.6|813.6|812|0
1631603070000|2021-09-14 07:04:30|813.7|812.5|813.6|812.4|813.7|812.5|813.6|812.4|0
1631603080000|2021-09-14 07:04:40|813.7|813.6|813.5|812.4|813.7|813.6|813.5|812.4|0
1631603090000|2021-09-14 07:04:50|813.4|811.8|814.6|813.2|814.6|813.2|813.1|811.8|0
1631603100000|2021-09-14 07:05:00|814.9|813.5|817.2|816.1|817.2|816.1|814.9|813.5|0
1631603110000|2021-09-14 07:05:10|817.5|816.2|817|815.7|818|816.9|816.6|815.4|0
1631603120000|2021-09-14 07:05:20|816.9|815.8|816.9|815.7|816.9|815.8|816.9|815.7|0
1631603130000|2021-09-14 07:05:30|816.7|815.4|818|817.1|818|817.1|816|815.3|0
1631603140000|2021-09-14 07:05:40|817.9||817.9||817.9||817.9||0
1631603150000|2021-09-14 07:05:50|817.5|816.9|817.1|816|817.5|816.9|817.1|815.9|0
1631603160000|2021-09-14 07:06:00|817|815.9|816.8|815.9|817|816|816.8|815.9|0
1631603170000|2021-09-14 07:06:10|816.9|816.8|817.8|816.7|819.6|817.7|816.9|816.1|0
1631603180000|2021-09-14 07:06:20|818|817.8|820|818.8|820.7|819|817.9|816.7|0
1631603190000|2021-09-14 07:06:30|820.1|820|821|820.2|821.9|820.2|820.1|819|0
1631603200000|2021-09-14 07:06:40|821.1|820|822|820.7|822|820.7|821.1|819.6|0
1631603210000|2021-09-14 07:06:50|821.9|820.3|822.1|821.3|822.8|821.3|821.2|820.2|0
1631603220000|2021-09-14 07:07:00|822|821.1|822.5|821.3|822.9|821.8|821.1|821|0
1631603230000|2021-09-14 07:07:10|822.4|821.2|821.7|821|822.4|821.4|821.7|821|0
1631603240000|2021-09-14 07:07:20|821.9|821.1|821.9|821|822|821.1|821.9|821|0
1631603250000|2021-09-14 07:07:30|821.8|820.8|821.7|820.8|821.8|820.8|821.7|820.8|0
1631603260000|2021-09-14 07:07:40|821.8|821.7|822.9|822.1|822.9|822.1|821.8|821.7|0
1631603280000|2021-09-14 07:08:00|822.8|821.9|822.9|822.1|822.9|822.1|822.4|821.8|0
1631603300000|2021-09-14 07:08:20|823|822.2|822.9|822.1|823|822.2|822.8|822|0
1631603310000|2021-09-14 07:08:30|822.8|822|822.8|822|823|822.9|822.8|822|0
1631603320000|2021-09-14 07:08:40|822.6|823|823.8|823|824.6|823|822.6|823|0
1631603340000|2021-09-14 07:09:00|823.9|823.1|824.4|823.6|824.9|823.6|823.9|823.1|0
1631603350000|2021-09-14 07:09:10|824.3|823.5|824.1|823|824.3|823.5|823.6|823|0
1631603360000|2021-09-14 07:09:20|823.8|823.1|824.8|824|824.8|824.1|823.8|823.1|0
1631603370000|2021-09-14 07:09:30|824.9|824.8|824|823.4|825|824.8|824|823.2|0
1631603380000|2021-09-14 07:09:40|823.9|823.2|823.9|823.2|823.9|823.2|823.9|823.2|0
1631603390000|2021-09-14 07:09:50||823.4||823.4||823.4||823.4|0
1631603400000|2021-09-14 07:10:00|823.8|823.2|822.8|822|823.8|823.2|822.8|822|0
1631603410000|2021-09-14 07:10:10|822.7|821.8|820.5|819.4|822.7|821.8|820.5|819.4|0
1631603420000|2021-09-14 07:10:20|820.4|819.3|818.3|817.4|820.4|819.4|818.3|817.2|0
1631603440000|2021-09-14 07:10:40|818.2||817.9||818.2||817.9||0
1631603460000|2021-09-14 07:11:00|817.8|817.3|815.6|815|817.8|817.3|815.6|815|0
1631603470000|2021-09-14 07:11:10|815.7|815.1|816|815.1|816.9|815.7|815.6|815|0
1631603480000|2021-09-14 07:11:20|816.2|815.2|816.8|816|817.4|816.2|816.2|815.2|0
1631603490000|2021-09-14 07:11:30|817|816.1|819.4|818|819.5|818|817|816|0
1631603500000|2021-09-14 07:11:40|819.3||819.3||819.3||819.3||0
1631603510000|2021-09-14 07:11:50|819.1|817.9|818.5|818|819.1|818.2|818.4|817.8|0
1631603520000|2021-09-14 07:12:00|818.4|817.8|818.5|818.2|818.5|818.3|817.9|817.2|0
1631603540000|2021-09-14 07:12:20|819|818.3|819.3|818.3|819.4|818.6|819|818.2|0
1631603550000|2021-09-14 07:12:30|819.2|818.2|819.2|818.2|819.2|818.2|819.2|818.2|0
1631603560000|2021-09-14 07:12:40|819.1||818.9||819.1||818.9||0
1631603570000|2021-09-14 07:12:50|819.1||819.1||819.1||819.1||0
1631603580000|2021-09-14 07:13:00|819|818.1|818.1|817.6|819|818.1|817.8|817.6|0
1631603590000|2021-09-14 07:13:10|818.2|817.7|818.7|817.8|818.9|818.1|817.9|817.6|0
1631603600000|2021-09-14 07:13:20|818.9|817.9|818.7|817.8|818.9|817.9|818.7|817.8|0
1631603610000|2021-09-14 07:13:30|818.6||818.6||818.6||818.6||0
1631603620000|2021-09-14 07:13:40|818.5|817.6|815.9|815|818.5|817.6|815.9|815|0
1631603630000|2021-09-14 07:13:50|816.1|815.1|816.2|815.6|816.6|815.7|816.1|815.1|0
1631603640000|2021-09-14 07:14:00|816|815.4|815.9|815|816.2|815.4|815.7|815|0
1631603650000|2021-09-14 07:14:10|815.8|814.7|814.1|813.1|815.8|814.7|813.5|813|0
1631603660000|2021-09-14 07:14:20|814.2|813.3|815.5|814.4|815.8|814.4|814.1|813.3|0
1631603670000|2021-09-14 07:14:30|815.4|814.3|815.1|814.2|815.4|814.3|815.1|814.2|0
1631603680000|2021-09-14 07:14:40|815|813.9|812.9|811.9|815|813.9|812.9|811.7|0
1631603690000|2021-09-14 07:14:50||811.7||811.7||811.7||811.7|0
1631603700000|2021-09-14 07:15:00|812.8||812.2||812.8||812.2||0
1631603710000|2021-09-14 07:15:10|812.3||812.3||812.3||812.3||0
1631603720000|2021-09-14 07:15:20|812.2|811.1|811.5|810.6|812.2|811.1|811.5|810.4|0
1631603730000|2021-09-14 07:15:30|811.4|810.3|811.3|810.4|811.4|810.4|811.3|810.3|0
1631603740000|2021-09-14 07:15:40||810.1||810.6||810.6||810.1|0
1631603760000|2021-09-14 07:16:00|811.1|810.3|810.3|809.1|811.1|810.3|810.3|809|0
1631603770000|2021-09-14 07:16:10|810.2|809.3|810.1|809.1|810.2|809.5|810|809|0
1631603780000|2021-09-14 07:16:20|810.3|809.6|810.4|810|810.6|810.2|810.3|809.6|0
1631603820000|2021-09-14 07:17:00|810.3|809.8|810|809.1|810.3|810|809.9|809|0
1631603870000|2021-09-14 07:17:50|810.1|809.2|810.3|809.7|810.3|809.7|810|809.2|0
1631603880000|2021-09-14 07:18:00|810|809.8|810.2|809.3|810.3|809.8|809.3|809|0
1631603890000|2021-09-14 07:18:10|810.3|809.4|810.7|810|810.9|810.1|810.3|809.4|0
1631603900000|2021-09-14 07:18:20|810.8|810.1|810.8|810.1|810.8|810.1|810.8|810|0
1631603940000|2021-09-14 07:19:00|810.7|810|810.5|810.1|810.7|810.1|810.5|809.7|0
1631603950000|2021-09-14 07:19:10|810.6|810.2|811.3|810.4|811.5|810.9|810.6|810.2|0
1631603960000|2021-09-14 07:19:20|811.2|810.3|811.2|810.4|811.2|810.4|811|810.1|0
1631603970000|2021-09-14 07:19:30|811.1||811.1||811.1||811.1||0
1631604000000|2021-09-14 07:20:00|811|810.1|810.2|809.5|811|810.1|810|809|0
1631604010000|2021-09-14 07:20:10|810.3||810.3||810.3||810.3||0
1631604020000|2021-09-14 07:20:20|810.5|809.6|810.2|809.5|810.5|809.8|810.2|809.5|0
1631604030000|2021-09-14 07:20:30|810.1|809.6|810.1|809.5|810.1|809.6|810.1|809.5|0
1631604060000|2021-09-14 07:21:00|810|809.1|810|809.2|810|809.2|809.8|809.1|0
1631604070000|2021-09-14 07:21:10|810.1|809.3|810.2|809.7|810.2|809.8|810|809.3|0
1631604080000|2021-09-14 07:21:20|810.1|809.5|809.4|809|810.1|809.5|809.4|809|0
1631604110000|2021-09-14 07:21:50|809.2||809.4||809.4||809.1||0
1631604120000|2021-09-14 07:22:00|809.3|808.9|808.5|808.2|809.3|808.9|808.5|808.2|0
1631604130000|2021-09-14 07:22:10|808.4|808.3|808.4|808.2|809.1|808.3|808.3|808.2|0
1631604160000|2021-09-14 07:22:40|808.3|808.1|808.3|807.7|808.4|808.1|808.1|807.2|0
1631604170000|2021-09-14 07:22:50|808.4|807.6|808.4|808.1|808.4|808.1|808.4|807.6|0
1631604180000|2021-09-14 07:23:00|808.3|808|808.3|808|808.3|808|808.3|808|0
1631604190000|2021-09-14 07:23:10|808.2|807.7|807.9|806.6|808.2|807.7|807.9|806.5|0
1631604200000|2021-09-14 07:23:20|808.1|806.7|807.9|807.4|808.3|807.8|807.9|806.7|0
1631604210000|2021-09-14 07:23:30|808|807.6|808.1|807.7|808.3|807.8|808|807.4|0
1631604220000|2021-09-14 07:23:40|808.2|807.8|808.4|808.1|808.4|808.2|808.1|807.8|0
1631604230000|2021-09-14 07:23:50|808.6|808.2|809.1|808.4|809.1|808.5|808.6|808.2|0
1631604240000|2021-09-14 07:24:00|809|808.5|808.8|807.9|809.1|808.5|808.6|807.8|0
1631604250000|2021-09-14 07:24:10|808.6|808|809.2|808.5|809.2|808.5|808.6|808|0
1631604260000|2021-09-14 07:24:20|809||809||809||809||0
1631604270000|2021-09-14 07:24:30|809.2||809.2||809.2||809.2||0
1631604280000|2021-09-14 07:24:40|809||808.6||809||808.6||0
1631604300000|2021-09-14 07:25:00|808.5|808.3|810|809.3|810.4|809.4|808.5|808|0
1631604310000|2021-09-14 07:25:10|809.8|809.2|809.6|808.9|810|809.2|809.6|808.8|0
1631604320000|2021-09-14 07:25:20|809.5|808.7|809.2|808.1|809.6|808.8|809.2|808.1|0
1631604330000|2021-09-14 07:25:30|809.1|808.2|808.8|808|809.1|809|808.7|808|0
1631604340000|2021-09-14 07:25:40|808.7|808.1|808.6|808|809.1|808.1|808.6|808|0
1631604360000|2021-09-14 07:26:00|808.5|807.8|808.5|808|809|808|808.1|807.4|0
1631604370000|2021-09-14 07:26:10|808.4|807.9|808.5|807.9|808.5|807.9|808|807.6|0
1631604380000|2021-09-14 07:26:20|808.7|808|808.9|808.1|809.4|808.4|808.5|808|0
1631604390000|2021-09-14 07:26:30||808||808||808||808|0
1631604400000|2021-09-14 07:26:40||808.1||808.1||808.1||808.1|0
1631604420000|2021-09-14 07:27:00|808.8|808|808.6|808|808.8|808|808.6|808|0
1631604430000|2021-09-14 07:27:10|808.5|807.8|807.8|807.4|808.5|807.8|807.8|807.4|0
1631604440000|2021-09-14 07:27:20|807.7|807.1|808.8|808|808.8|808|807.5|807|0
1631604470000|2021-09-14 07:27:50|808.9|808.1|808|807.4|809|808.3|808|807.4|0
1631604500000|2021-09-14 07:28:20|807.9|807.2|807.9|807.2|807.9|807.2|807.9|807|0
1631604510000|2021-09-14 07:28:30|807.8|807.1|808|807.3|808|807.6|807.7|807|0
1631604520000|2021-09-14 07:28:40||807.4||807.4||807.4||807.4|0
1631604540000|2021-09-14 07:29:00|808.2|807.5|808|807.2|808.2|807.7|808|807.2|0
1631604550000|2021-09-14 07:29:10|808.1|807.3|807.8|807.1|808.2|807.3|807.8|807.1|0
1631604560000|2021-09-14 07:29:20|807.9|807.2|807.9|807.3|807.9|807.4|807.9|807.2|0
1631604570000|2021-09-14 07:29:30|808.1|807.5|808.1|807.6|808.1|807.7|808.1|807.5|0
1631604580000|2021-09-14 07:29:40|808.2|807.7|808.2|807.6|808.9|807.9|808|807.5|0
1631604590000|2021-09-14 07:29:50|808.1|807.4|808|807.4|808.1|807.4|808|807.4|0
1631604600000|2021-09-14 07:30:00|808.1|807.5|808.2|807.5|808.2|807.5|807.8|807.4|0
1631604610000|2021-09-14 07:30:10|808.1|807.4|808.1|807.4|808.1|807.4|808.1|807.4|0
1631604630000|2021-09-14 07:30:30|808.2|807.5|808.2|807.7|808.2|807.8|808.2|807.5|0
1631604640000|2021-09-14 07:30:40|808.3|807.8|808.2|807.5|808.8|808.1|808.2|807.5|0
1631604650000|2021-09-14 07:30:50|808.3|807.6|808.3|807.6|808.3|807.6|808.3|807.6|0
1631604670000|2021-09-14 07:31:10|808.1|807.5|807.8|807.4|808.1|807.5|807.6|807.4|0
1631604690000|2021-09-14 07:31:30|807.9|807.6|807.8|807.6|808.1|807.7|807.8|807.6|0
1631604700000|2021-09-14 07:31:40|808|807.7|808.4|807.8|808.6|807.8|807.9|807.6|0
1631604710000|2021-09-14 07:31:50|808.1|807.7|808.1|807.6|808.1|807.7|808|807.6|0
1631604720000|2021-09-14 07:32:00|808.3|807.7|808.4|807.6|808.8|808|808.1|807.6|0
1631604730000|2021-09-14 07:32:10|808.1|807.8|808.7|807.9|808.8|808|808.1|807.8|0
1631604770000|2021-09-14 07:32:50|808.8|808|808.8|808.4|808.8|808.4|808.8|808|0
1631604780000|2021-09-14 07:33:00|808.7||808.7||808.8||808.7||0
1631604810000|2021-09-14 07:33:30|808.6|808.1|808.2|807.8|808.6|808.1|808.2|807.8|0
1631604830000|2021-09-14 07:33:50|808.4|807.9|808.7|808.1|808.8|808.2|808.4|807.9|0
1631604840000|2021-09-14 07:34:00|808.4|808|808.4|807.9|808.4|808|808.4|807.9|0
1631604850000|2021-09-14 07:34:10|808.3|807.8|807.7|807.4|808.3|807.8|807.7|807.4|0
1631604900000|2021-09-14 07:35:00|807.6||807.7||807.7||807.6||0
1631604910000|2021-09-14 07:35:10|807.6||807.6||807.6||807.5||0
1631604920000|2021-09-14 07:35:20|807.5||807.5||807.5||807.5||0
1631604960000|2021-09-14 07:36:00|807.6|807.5|807.5|807.4|807.7|807.5|807.5|807.4|0
1631605000000|2021-09-14 07:36:40|807.6||807.5||807.6||807.5||0
1631605080000|2021-09-14 07:38:00|807.4|807.3|807.1|807|807.4|807.3|807.1|807|0
1631605090000|2021-09-14 07:38:10|807|806.9|807|806.7|807.3|806.9|806.8|806.7|0
1631605100000|2021-09-14 07:38:20|806.9|806.6|806.6|806.3|806.9|806.6|806.6|806|0
1631605120000|2021-09-14 07:38:40||806.5||806.5||806.5||806.5|0
1631605140000|2021-09-14 07:39:00|806.5|806.3|806.3|806.2|806.6|806.3|806.3|806.2|0
1631605160000|2021-09-14 07:39:20|806.5|806.3|806.4|806.2|806.6|806.3|806.3|806.2|0
1631605170000|2021-09-14 07:39:30|806.6|806.3|807.2|806.7|807.3|806.7|806.6|806.3|0
1631605180000|2021-09-14 07:39:40|807.1|806.6|806.6|806.2|807.1|806.6|806.6|806.2|0
1631605190000|2021-09-14 07:39:50|806.7|806.3|806.6|806.3|806.7|806.3|806.6|806.2|0
1631605200000|2021-09-14 07:40:00||806.2||806.2||806.2||806.2|0
1631605250000|2021-09-14 07:40:50|806.5|806.3|806.4|806.3|808.4|806.5|806.4|806.2|0
1631605280000|2021-09-14 07:41:20|806.5|806.4|806.8|806.5|806.8|806.5|806.5|806.3|0
1631605290000|2021-09-14 07:41:30|806.7|806.4|806.6|806.4|806.7|806.4|806.6|806.4|0
1631605300000|2021-09-14 07:41:40|806.5|806.3|806.4|806.3|806.6|806.4|806.4|806.3|0
1631605310000|2021-09-14 07:41:50|806.5|806.4|806.8|806.5|806.8|806.5|806.5|806.4|0
1631605320000|2021-09-14 07:42:00|806.9|806.6|806.8|806.3|807|806.7|806.4|806.2|0
1631605350000|2021-09-14 07:42:30|807|806.4|807|806.6|807|806.6|807|806.4|0
1631605360000|2021-09-14 07:42:40|807.2|806.7|808.4|807.7|808.6|807.7|807.2|806.7|0
1631605380000|2021-09-14 07:43:00|808.3|807.6|808.1|807.6|808.3|807.6|808.1|807.6|0
1631605390000|2021-09-14 07:43:10|808|807.4|807.9|807.5|808|807.5|807.8|807.3|0
1631605400000|2021-09-14 07:43:20|808|807.6|808.1|807.6|808.4|807.8|807.9|807.6|0
1631605410000|2021-09-14 07:43:30|808|807.5|807.6|807|808|807.5|807.6|807|0
1631605440000|2021-09-14 07:44:00|807.5|806.8|807.3|806.7|807.5|806.8|807.3|806.7|0
1631605450000|2021-09-14 07:44:10|807.2|806.6|807.1|806.8|807.2|806.8|807.1|806.5|0
1631605470000|2021-09-14 07:44:30|807|806.6|807.2|806.4|807.2|806.8|806.8|806.3|0
1631605480000|2021-09-14 07:44:40|807.1||807||807.1||807||0
1631605500000|2021-09-14 07:45:00|806.9|806.3|806.8|806.2|806.9|806.3|806.8|806.2|0
1631605510000|2021-09-14 07:45:10|806.7||806.7||806.7||806.7||0
1631605520000|2021-09-14 07:45:20|806.8||806.8||806.8||806.8||0
1631605530000|2021-09-14 07:45:30||806.4||806.2||806.4||806.2|0
1631605550000|2021-09-14 07:45:50||806.3||806.3||806.3||806.3|0
1631605560000|2021-09-14 07:46:00|806.7|806.2|806.8|806.3|807.3|806.6|806.3|806.2|0
1631605570000|2021-09-14 07:46:10||806.2||806.2||806.3||806.2|0
1631605580000|2021-09-14 07:46:20|807.1|807|806.8|806.2|807.1|807|806.8|806.2|0
1631605600000|2021-09-14 07:46:40||806.3||806.3||806.3||806.3|0
1631605610000|2021-09-14 07:46:50|807|806.8|807.3|806.8|807.4|806.9|807|806.8|0
1631605620000|2021-09-14 07:47:00|807.1|806.6|806.9|806.4|807.1|806.6|806.9|806.3|0
1631605640000|2021-09-14 07:47:20|807|806.6|807.6|806.9|807.7|807.1|807|806.6|0
1631605650000|2021-09-14 07:47:30|807.5||807.5||807.5||807.5||0
1631605660000|2021-09-14 07:47:40|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.7|0
1631605670000|2021-09-14 07:47:50|807.5||807.8||807.9||807.5||0
1631605680000|2021-09-14 07:48:00|807.7|806.9|807.3|806.9|807.7|806.9|807.3|806.8|0
1631605690000|2021-09-14 07:48:10|807.4|807|807.4|807.1|807.8|807.2|807.4|807|0
1631605700000|2021-09-14 07:48:20|807.5|807.4|807.6|807.4|807.7|807.4|807.5|807.4|0
1631605720000|2021-09-14 07:48:40|807.7|807.5|807.9|807.5|807.9|807.5|807.7|807.4|0
1631605740000|2021-09-14 07:49:00||807.6||807.6||807.6||807.6|0
1631605750000|2021-09-14 07:49:10|808|807.7|807.9|807.4|808.4|807.8|807.7|807.4|0
1631605760000|2021-09-14 07:49:20|807.8|807.6|807.8|807.3|807.8|807.6|807.8|807.1|0
1631605780000|2021-09-14 07:49:40|807.7|807.2|806.8|806.4|807.7|807.3|806.8|806.3|0
1631605790000|2021-09-14 07:49:50|806.7|806.3|806.7|806.2|806.7|806.3|806.7|806.2|0
1631605800000|2021-09-14 07:50:00||806.4||806.4||806.4||806.4|0
1631605810000|2021-09-14 07:50:10|806.6|806.5|806.4|806.2|806.6|806.5|806.3|806.2|0
1631605820000|2021-09-14 07:50:20|806.5|806.3|806.7|806.3|806.7|806.3|806.5|806.3|0
1631605830000|2021-09-14 07:50:30||806.2||806.2||806.2||806.2|0
1631605850000|2021-09-14 07:50:50|806.8|806.3|807.1|806.5|807.4|806.8|806.7|806.3|0
1631605860000|2021-09-14 07:51:00||806.6||806.6||806.6||806.6|0
1631605870000|2021-09-14 07:51:10|807|806.5|806.9|806.3|807|806.5|806.8|806.2|0
1631605900000|2021-09-14 07:51:40|806.8|806.2|806.6|806.2|806.8|806.2|806.6|806.2|0
1631605910000|2021-09-14 07:51:50|806.5||806.4||806.5||806.3||0
1631605920000|2021-09-14 07:52:00|806.3|806.1|806.4|806.1|806.6|806.1|806.2|806.1|0
1631605950000|2021-09-14 07:52:30|806.5|806.2|806.9|806.7|807.1|806.8|806.3|806|0
1631605960000|2021-09-14 07:52:40|806.8|806.8|807.3|806.8|807.3|806.9|806.8|806.7|0
1631605970000|2021-09-14 07:52:50||806.7||806.8||806.8||806.7|0
1631605980000|2021-09-14 07:53:00|807|806.9|807.3|806.7|807.3|806.9|807|806.7|0
1631605990000|2021-09-14 07:53:10|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|0
1631606000000|2021-09-14 07:53:20|807.3||807.3||807.3||807.3||0
1631606010000|2021-09-14 07:53:30|807|806.7|807.4|806.8|807.4|806.9|806.9|806.7|0
1631606020000|2021-09-14 07:53:40|807.5|806.9|807.6|806.9|807.6|806.9|807.5|806.9|0
1631606040000|2021-09-14 07:54:00|807.1|807|808.9|808.2|808.9|808.2|807.1|806.9|0
1631606050000|2021-09-14 07:54:10|809.1|808.3|808.5|808.3|809.2|808.4|808.5|808.3|0
1631606060000|2021-09-14 07:54:20|808.7|808.4|808.7|808.4|808.7|808.4|808.7|808.4|0
1631606070000|2021-09-14 07:54:30|808.8|808.5|808.9|808.5|809.2|808.7|808.8|808.5|0
1631606080000|2021-09-14 07:54:40|808.8||808.8||809||808.8||0
1631606090000|2021-09-14 07:54:50|808.7|808.3|808.8|808.3|808.8|808.3|808.7|808.3|0
1631606100000|2021-09-14 07:55:00|808.7|808.2|808.6|808.1|808.7|808.2|808.6|808.1|0
1631606110000|2021-09-14 07:55:10|808.5||808.5||808.5||808.5||0
1631606130000|2021-09-14 07:55:30||808.4||808.4||808.4||808.4|0
1631606140000|2021-09-14 07:55:40||808.2||808.2||808.2||808.2|0
1631606160000|2021-09-14 07:56:00|808.4|808.1|808.3|807.9|808.4|808.1|808.1|807.9|0
1631606170000|2021-09-14 07:56:10|808.4|808|808.3|808.1|808.5|808.2|808.3|808|0
1631606180000|2021-09-14 07:56:20|808.7|808|808.8|808.2|809.1|808.2|808.7|808|0
1631606190000|2021-09-14 07:56:30|808.7||808.7||808.7||808.7||0
1631606200000|2021-09-14 07:56:40|808.8|808.3|808.7|808.5|809|808.5|808.7|808.3|0
1631606210000|2021-09-14 07:56:50|808.8|808.6|809|808.7|809|808.7|808.8|808.6|0
1631606220000|2021-09-14 07:57:00|808.9|808.6|809|808.5|809|808.6|808.7|808|0
1631606230000|2021-09-14 07:57:10|808.9|808.3|808.7|808.1|808.9|808.3|808.7|808.1|0
1631606240000|2021-09-14 07:57:20|808.6|808|808.4|807.9|808.6|808|808.4|807.9|0
1631606250000|2021-09-14 07:57:30|808.3||808.3||808.3||808.3||0
1631606260000|2021-09-14 07:57:40||808||808||808||808|0
1631606270000|2021-09-14 07:57:50|808.2||808.3||808.3||808.1||0
1631606280000|2021-09-14 07:58:00|808.2|807.9|808.1|807.9|808.6|807.9|808.1|807.9|0
1631606290000|2021-09-14 07:58:10|808||808.1||808.1||808||0
1631606300000|2021-09-14 07:58:20|808.4|808|808.5|808|808.5|808|808.4|808|0
1631606310000|2021-09-14 07:58:30|808.4|807.9|808.2|807.9|808.4|807.9|808.2|807.9|0
1631606340000|2021-09-14 07:59:00|808.1|808|808.2|808|808.2|808|808.1|808|0
1631606350000|2021-09-14 07:59:10|808.1|808.1|808.3|808|808.4|808.1|808.1|808|0
1631606360000|2021-09-14 07:59:20|808.2|808.1|808.3|808|808.3|808.2|808.2|808|0
1631606380000|2021-09-14 07:59:40|808.2||808.2||808.2||808.2||0
1631606460000|2021-09-14 08:01:00|808.1|807.9|807.3|807|808.1|807.9|807.3|807|0
1631606470000|2021-09-14 08:01:10||807.1||807.2||807.2||807.1|0
1631606480000|2021-09-14 08:01:20|807.5|807.3|807.9|807.3|808|807.7|807.5|807.3|0
1631606510000|2021-09-14 08:01:50|808|807.4|808.1|807.6|808.4|807.6|808|807.4|0
1631606520000|2021-09-14 08:02:00|808|807.5|807.9|807.5|808.1|807.5|807.9|807.5|0
1631606530000|2021-09-14 08:02:10|807.8|807.4|807.7|807.2|807.8|807.4|807.7|807.1|0
1631606540000|2021-09-14 08:02:20|807.6|807.1|807.3|807|807.6|807.1|807.3|807|0
1631606550000|2021-09-14 08:02:30|807.2||807.4||807.4||807.2||0
1631606570000|2021-09-14 08:02:50|807.3||807.3||807.3||807.3||0
1631606580000|2021-09-14 08:03:00|807.2|806.8|807.1|806.6|807.2|806.8|807.1|806.6|0
1631606590000|2021-09-14 08:03:10|807||806.9||807||806.9||0
1631606600000|2021-09-14 08:03:20|806.8|806.7|806.9|806.6|806.9|806.7|806.7|806.4|0
1631606610000|2021-09-14 08:03:30|806.8|806.5|806.9|806.4|806.9|806.5|806.8|806.4|0
1631606620000|2021-09-14 08:03:40|806.8||806.8||806.8||806.8||0
1631606630000|2021-09-14 08:03:50|806.9||806.8||806.9||806.8||0
1631606640000|2021-09-14 08:04:00|806.7|806.3|806.5|806.1|806.7|806.3|806.5|806|0
1631606660000|2021-09-14 08:04:20|806.6||806.6||806.6||806.6||0
1631606680000|2021-09-14 08:04:40|806.7|806.2|806.7|806.3|806.7|806.6|806.5|806.1|0
1631606690000|2021-09-14 08:04:50|806.8|806.4|807.1|806.6|807.1|806.7|806.8|806.4|0
1631606700000|2021-09-14 08:05:00|806.9|806.5|807.2|806.9|807.2|806.9|806.9|806.4|0
1631606720000|2021-09-14 08:05:20|807.1|806.8|806.8|806.3|807.1|806.8|806.8|806.3|0
1631606730000|2021-09-14 08:05:30|806.9|806.4|807.1|806.5|807.1|806.5|806.9|806.4|0
1631606740000|2021-09-14 08:05:40||806.6||806.6||806.6||806.6|0
1631606760000|2021-09-14 08:06:00|807|806.5|806.9|806.4|807|806.5|806.9|806.4|0
1631606770000|2021-09-14 08:06:10|806.8|806.3|806.7|806.1|806.8|806.3|806.7|806.1|0
1631606780000|2021-09-14 08:06:20||806.2||806.2||806.2||806.2|0
1631606820000|2021-09-14 08:07:00|806.6|806.1|806.5|806|806.6|806.1|806.5|806|0
1631606850000|2021-09-14 08:07:30|806.7|806.1|806.7|806.2|806.9|806.3|806.7|806.1|0
1631606870000|2021-09-14 08:07:50||806.4||806.4||806.4||806.4|0
1631606880000|2021-09-14 08:08:00|806.6|806.3|806.7|806.2|806.8|806.3|806.6|806.1|0
1631606940000|2021-09-14 08:09:00|806.6|806.1|806.3|806.1|806.6|806.1|806.3|806|0
1631606950000|2021-09-14 08:09:10|806.4|806.2|807.1|806.6|807.1|806.6|806.4|806.2|0
1631606970000|2021-09-14 08:09:30|807.2|806.8|807.2|806.8|807.2|806.8|807.2|806.8|0
1631606980000|2021-09-14 08:09:40|807.1|806.7|807.1|806.7|807.1|806.7|807.1|806.6|0
1631607000000|2021-09-14 08:10:00|807|806.6|807.1|806.7|807.1|806.7|807|806.5|0
1631607030000|2021-09-14 08:10:30|807.2|806.8|807.1|806.7|807.2|807.1|807.1|806.5|0
1631607060000|2021-09-14 08:11:00|807.2|806.8|807.4|807.1|807.4|807.2|807.2|806.8|0
1631607070000|2021-09-14 08:11:10||807||807||807||807|0
1631607080000|2021-09-14 08:11:20|807.3||807.3||807.3||807.3||0
1631607100000|2021-09-14 08:11:40|807.4||807.4||807.4||807.4||0
1631607120000|2021-09-14 08:12:00|807.3|806.9|807.2|806.7|807.4|806.9|807.2|806.6|0
1631607130000|2021-09-14 08:12:10||806.8||806.8||806.8||806.8|0
1631607180000|2021-09-14 08:13:00|807.1|806.7|807.1|806.5|807.1|806.8|807.1|806.5|0
1631607190000|2021-09-14 08:13:10||806.6||806.6||806.6||806.6|0
1631607200000|2021-09-14 08:13:20||806.7||806.7||806.7||806.7|0
1631607210000|2021-09-14 08:13:30||806.6||806.7||806.7||806.6|0
1631607220000|2021-09-14 08:13:40||806.8||806.8||806.8||806.8|0
1631607240000|2021-09-14 08:14:00|807|806.7|806.9|806.3|807|806.7|806.9|806.3|0
1631607250000|2021-09-14 08:14:10|806.8|806.2|806.6|806.1|806.8|806.2|806.6|806.1|0
1631607270000|2021-09-14 08:14:30|806.8|806.2|806.7|806.3|806.9|806.4|806.7|806.2|0
1631607280000|2021-09-14 08:14:40||806.2||806.2||806.2||806.2|0
1631607290000|2021-09-14 08:14:50|806.6||806.6||806.6||806.6||0
1631607300000|2021-09-14 08:15:00|806.5|806.1|806.4|806|806.5|806.1|806.3|806|0
1631607320000|2021-09-14 08:15:20|806.5|806.1|807|806.7|807.3|806.7|806.4|806.1|0
1631607330000|2021-09-14 08:15:30||806.6||806.5||806.6||806.5|0
1631607350000|2021-09-14 08:15:50|806.9|806.4|807|806.5|807|806.5|806.9|806.3|0
1631607360000|2021-09-14 08:16:00|806.9||806.9||806.9||806.9||0
1631607380000|2021-09-14 08:16:20||806.7||806.7||806.7||806.7|0
1631607390000|2021-09-14 08:16:30|806.8|806.6|806.7|806.2|806.8|806.6|806.6|806.2|0
1631607400000|2021-09-14 08:16:40|807|806.3|807|806.6|807.1|806.6|807|806.3|0
1631607410000|2021-09-14 08:16:50|807.1|806.7|806.8|806.5|807.1|806.8|806.8|806.3|0
1631607420000|2021-09-14 08:17:00|806.9|806.6|807|806.6|807.1|806.8|806.8|806.5|0
1631607440000|2021-09-14 08:17:20|807.1||807.1||807.1||807.1||0
1631607460000|2021-09-14 08:17:40||806.7||806.6||806.7||806.5|0
1631607470000|2021-09-14 08:17:50|807|806.8|806.9|806.5|807.1|806.9|806.9|806.5|0
1631607480000|2021-09-14 08:18:00|806.8|806.4|807|806.5|807|806.5|806.7|806.3|0
1631607490000|2021-09-14 08:18:10|806.9|806.4|806.9|806.4|806.9|806.4|806.9|806.3|0
1631607500000|2021-09-14 08:18:20||806.5||806.5||806.5||806.5|0
1631607520000|2021-09-14 08:18:40|806.8|806.4|806.6|806.3|806.8|806.4|806.6|806.1|0
1631607530000|2021-09-14 08:18:50|806.7||806.7||806.8||806.7||0
1631607540000|2021-09-14 08:19:00|806.6|806.2|806.5|806|806.7|806.2|806.5|806|0
1631607550000|2021-09-14 08:19:10||806.1||806.1||806.1||806.1|0
1631607580000|2021-09-14 08:19:40|806.4|806|806.4|806|806.5|806|806.4|806|0
1631607590000|2021-09-14 08:19:50||806.1||806.2||806.2||806.1|0
1631607600000|2021-09-14 08:20:00|806.3|806.1|806.5|806.2|806.5|806.3|806.3|806|0
1631607610000|2021-09-14 08:20:10|806.6|806.4|807|806.5|807.2|806.6|806.6|806.4|0
1631607620000|2021-09-14 08:20:20|807.1|807|807|806.6|807.4|807|807|806.5|0
1631607630000|2021-09-14 08:20:30|806.9||806.9||806.9||806.9||0
1631607660000|2021-09-14 08:21:00|806.8||806.8||806.8||806.8||0
1631607670000|2021-09-14 08:21:10|806.7|806.7|807|806.9|807.2|806.9|806.7|806.4|0
1631607680000|2021-09-14 08:21:20|807.2|807|807.2|807|807.2|807|807.2|807|0
1631607690000|2021-09-14 08:21:30|807.4|807.1|807.6|807.3|807.6|807.3|807.4|807.1|0
1631607700000|2021-09-14 08:21:40|807.7|807.4|807.9|807.6|808.1|807.6|807.7|807.4|0
1631607710000|2021-09-14 08:21:50|807.8|807.4|807.7|807.4|807.8|807.4|807.7|807.2|0
1631607720000|2021-09-14 08:22:00|807.6|807.2|807.4|807.2|807.6|807.2|807.4|807.2|0
1631607730000|2021-09-14 08:22:10|807.3|807|807.3|806.9|807.3|807|807.3|806.8|0
1631607740000|2021-09-14 08:22:20|807.4|807|807.5|807.1|807.6|807.2|807.4|807|0
1631607750000|2021-09-14 08:22:30|807.4||807.4||807.4||807.4||0
1631607780000|2021-09-14 08:23:00|807.3|807|807.2|806.8|807.3|807|807.2|806.8|0
1631607790000|2021-09-14 08:23:10|807.3|806.9|807.4|807.2|807.6|807.2|807.3|806.9|0
1631607800000|2021-09-14 08:23:20|807.6|807.3|807.9|807.4|808|807.5|807.6|807.2|0
1631607810000|2021-09-14 08:23:30|807.8|807.8|807.9|807.8|807.9|807.8|807.8|807.8|0
1631607820000|2021-09-14 08:23:40|807.8|807.6|807.8|807.3|807.9|807.6|807.8|807.2|0
1631607830000|2021-09-14 08:23:50|807.7|807.2|807.5|807|807.7|807.2|807.5|807|0
1631607840000|2021-09-14 08:24:00|807.4|806.9|807.3|806.9|807.5|807|807.3|806.9|0
1631607870000|2021-09-14 08:24:30|807.4|807|807.4|807.2|807.4|807.2|807.4|807|0
1631607900000|2021-09-14 08:25:00|807.3|807|806.9|806.5|807.3|807|806.9|806.2|0
1631607940000|2021-09-14 08:25:40||806.8||806.6||806.8||806.6|0
1631607990000|2021-09-14 08:26:30|807|806.8|806.9|806.8|807|806.9|806.9|806.8|0
1631608030000|2021-09-14 08:27:10|807||806.9||807||806.9||0
1631608040000|2021-09-14 08:27:20|807.1|807|806.6|806.5|807.1|807|806.5|806.1|0
1631608060000|2021-09-14 08:27:40|806.5|806.4|806.6|806.2|806.6|806.4|806.5|806.2|0
1631608070000|2021-09-14 08:27:50||806.3||806.5||806.5||806.3|0
1631608080000|2021-09-14 08:28:00|806.5|806.4|806.4|806.1|806.5|806.4|806.4|806.1|0
1631608100000|2021-09-14 08:28:20|806.3|806|806.2|805.7|806.3|806.1|805.9|805.7|0
1631608110000|2021-09-14 08:28:30|806.1||806||806.1||806||0
1631608130000|2021-09-14 08:28:50|805.9|805.6|805.3|805.2|805.9|805.6|805.3|805.2|0
1631608140000|2021-09-14 08:29:00|805.2|805|805.2|805|805.2|805|805.2|805|0
1631608160000|2021-09-14 08:29:20|805.1|804.9|804.4|804.2|805.1|804.9|804.4|804.2|0
1631608170000|2021-09-14 08:29:30|804.5|804|804.5|804.2|804.5|804.3|804.4|803.9|0
1631608190000|2021-09-14 08:29:50|804.4|804.3|804.4|804.3|804.5|804.4|804.4|804.3|0
1631608200000|2021-09-14 08:30:00|804.5||804.5||804.5||804.5||0
1631608210000|2021-09-14 08:30:10|804.4||804.4||804.4||804.4||0
1631608220000|2021-09-14 08:30:20|804.5|804.4|805|804.6|805|804.6|804.5|804.3|0
1631608280000|2021-09-14 08:31:20|804.9|804.5|804.9|804.5|804.9|804.5|804.8|804.5|0
1631608290000|2021-09-14 08:31:30|804.8||804.8||804.8||804.8||0
1631608310000|2021-09-14 08:31:50|804.7|804.4|804.5|804.3|804.7|804.5|804.5|804.3|0
1631608330000|2021-09-14 08:32:10|804.6|804.4|805.2|804.6|805.2|804.6|804.6|804.4|0
1631608340000|2021-09-14 08:32:20|805.1|804.5|805|804.4|805.1|804.5|805|804.4|0
1631608370000|2021-09-14 08:32:50|804.9||804.9||804.9||804.9||0
1631608380000|2021-09-14 08:33:00|804.8|804.3|804.6|804.3|804.8|804.6|804.6|804.3|0
1631608390000|2021-09-14 08:33:10||804.4||804.3||804.4||804.3|0
1631608400000|2021-09-14 08:33:20|804.7|804.4|804.7|804.4|804.7|804.4|804.7|804.4|0
1631608410000|2021-09-14 08:33:30|804.6|804.3|804.6|804.4|804.6|804.4|804.6|804.3|0
1631608420000|2021-09-14 08:33:40|804.7|804.5|804.6|804.4|804.7|804.5|804.6|804.4|0
1631608440000|2021-09-14 08:34:00|804.5|804.3|804.6|804.3|804.6|804.3|804.5|804.3|0
1631608470000|2021-09-14 08:34:30||804.4||804.4||804.4||804.4|0
1631608500000|2021-09-14 08:35:00|804.5|804.5|805.1|804.5|805.1|804.5|804.5|804.4|0
1631608510000|2021-09-14 08:35:10|805.2|804.6|805.3|805|805.4|805|805.2|804.6|0
1631608520000|2021-09-14 08:35:20|805.4|804.9|805.4|804.9|805.4|804.9|805|804.9|0
1631608540000|2021-09-14 08:35:40|805.2|804.8|804.6|804.4|805.2|804.8|804.5|804.4|0
1631608550000|2021-09-14 08:35:50|804.7|804.5|804.9|804.6|804.9|804.6|804.7|804.5|0
1631608560000|2021-09-14 08:36:00||804.5||804.5||804.5||804.4|0
1631608590000|2021-09-14 08:36:30||804.6||804.6||804.6||804.6|0
1631608600000|2021-09-14 08:36:40|805|804.7|805.1|804.8|805.3|805|805|804.7|0
1631608620000|2021-09-14 08:37:00|805.2|804.9|805.2|804.7|805.2|805.1|805.2|804.7|0
1631608630000|2021-09-14 08:37:10||804.8||804.8||804.8||804.8|0
1631608650000|2021-09-14 08:37:30||804.9||804.9||804.9||804.9|0
1631608670000|2021-09-14 08:37:50|805.1|805|805.1|804.7|805.2|805.1|805.1|804.7|0
1631608680000|2021-09-14 08:38:00|805.2|804.8|804.9|804.4|805.2|804.8|804.8|804.4|0
1631608720000|2021-09-14 08:38:40||804.5||804.6||804.6||804.5|0
1631608730000|2021-09-14 08:38:50|805|804.7|805|804.5|805.1|804.8|804.9|804.5|0
1631608770000|2021-09-14 08:39:30||804.6||804.6||804.6||804.6|0
1631608780000|2021-09-14 08:39:40|805.1|804.7|805.1|804.6|805.2|804.8|805|804.4|0
1631608790000|2021-09-14 08:39:50|804.9||804.9||804.9||804.9||0
1631608800000|2021-09-14 08:40:00|805|804.7|805.2|805.1|805.4|805.3|805|804.7|0
1631608810000|2021-09-14 08:40:10||805||805||805||805|0
1631608840000|2021-09-14 08:40:40|805.3||805.2||805.3||805.2||0
1631608850000|2021-09-14 08:40:50|805.3||805.3||805.3||805.3||0
1631608880000|2021-09-14 08:41:20|805.4|805.1|805.3|805.2|805.4|805.2|805.3|805.1|0
1631608910000|2021-09-14 08:41:50|805.4||805.3||805.4||805.3||0
1631608920000|2021-09-14 08:42:00|805.2|805|805|804.6|805.2|805|805|804.5|0
1631608930000|2021-09-14 08:42:10|804.9|804.5|804.9|804.4|804.9|804.5|804.9|804.4|0
1631608940000|2021-09-14 08:42:20|805|804.5|804.9|804.6|805.1|804.6|804.9|804.5|0
1631608950000|2021-09-14 08:42:30||804.5||804.5||804.5||804.4|0
1631608980000|2021-09-14 08:43:00|804.8|804.4|804.8|804.5|804.9|804.7|804.7|804.4|0
1631608990000|2021-09-14 08:43:10|804.9|804.6|804.9|804.6|804.9|804.7|804.9|804.6|0
1631609000000|2021-09-14 08:43:20|805|804.7|805.1|804.7|805.4|804.8|804.9|804.6|0
1631609010000|2021-09-14 08:43:30|805.2|804.8|805.1|805|805.4|805|805.1|804.8|0
1631609040000|2021-09-14 08:44:00|805.2|805.1|805.5|805.3|805.8|805.3|805.1|805|0
1631609070000|2021-09-14 08:44:30|805.6|805.4|806.2|805.8|806.5|806|805.6|805.4|0
1631609090000|2021-09-14 08:44:50|806.3|805.9|806.3|805.9|806.4|805.9|806.3|805.9|0
1631609100000|2021-09-14 08:45:00|806.2|805.8|806.2|805.8|806.2|805.8|806.2|805.8|0
1631609130000|2021-09-14 08:45:30|806.1|805.7|806|805.6|806.1|805.7|805.7|805.3|0
1631609140000|2021-09-14 08:45:40|806.1|805.7|805.9|805.6|806.1|805.9|805.8|805.6|0
1631609150000|2021-09-14 08:45:50|806|805.7|806|805.7|806.1|805.7|806|805.7|0
1631609160000|2021-09-14 08:46:00|806.1||806.1||806.1||806||0
1631609170000|2021-09-14 08:46:10|806||806.1||806.1||806||0
1631609180000|2021-09-14 08:46:20|806|805.8|805.5|805.2|806|805.8|805.5|805.1|0
1631609190000|2021-09-14 08:46:30|805.4||805.4||805.4||805.4||0
1631609240000|2021-09-14 08:47:20|805.5|805.3|805.6|805.3|805.6|805.3|805.3|805.1|0
1631609260000|2021-09-14 08:47:40|805.5||805.5||805.5||805.5||0
1631609290000|2021-09-14 08:48:10|805.4|805.2|805.2|805.1|805.4|805.2|805.2|805.1|0
1631609300000|2021-09-14 08:48:20|805.3|805.2|805.5|805.2|805.5|805.3|805.3|805.1|0
1631609310000|2021-09-14 08:48:30||805.1||805.2||805.2||805.1|0
1631609320000|2021-09-14 08:48:40|805.6|805.3|806.2|805.6|806.2|805.7|805.6|805.3|0
1631609330000|2021-09-14 08:48:50|806.3||806.3||806.3||806.3||0
1631609350000|2021-09-14 08:49:10|806.2|805.7|805.8|805.4|806.2|805.9|805.6|805.4|0
1631609380000|2021-09-14 08:49:40|805.9|805.5|805.8|805.4|805.9|805.6|805.8|805.4|0
1631609390000|2021-09-14 08:49:50|805.7|805.5|806.1|805.5|806.2|805.5|805.7|805.5|0
1631609400000|2021-09-14 08:50:00|806||806||806||806||0
1631609450000|2021-09-14 08:50:50|805.9|805.4|805.4|805.1|805.9|805.4|805.2|805.1|0
1631609480000|2021-09-14 08:51:20|805.4|804.9|805.9|805.3|805.9|805.3|805.4|804.9|135
1631609490000|2021-09-14 08:51:30||805.4||805.4||805.4||805.4|0
1631609500000|2021-09-14 08:51:40|805.7|805.2|806.1|805.4|806.2|805.5|805.7|805.2|37
1631609510000|2021-09-14 08:51:50||805.3||805.3||805.3||805.3|0
1631609530000|2021-09-14 08:52:10||805.2||805.4||805.4||805.2|0
1631609540000|2021-09-14 08:52:20|805.9|805.2|805.9|805.3|806|805.3|805.9|805.1|0
1631609550000|2021-09-14 08:52:30|805.8|805.1|805.7|805.2|805.8|805.2|805.7|805.1|0
1631609560000|2021-09-14 08:52:40|805.9|805.4|805.9|805.5|806.1|805.7|805.9|805.4|142
1631609580000|2021-09-14 08:53:00|806.2|805.7|806.2|805.7|806.2|805.7|806.2|805.7|265
1631609590000|2021-09-14 08:53:10|806.6|806.2|806.1|805.4|806.6|806.2|806.1|805.3|96
1631609600000|2021-09-14 08:53:20|806.3|805.6|806.7|806|806.9|806.1|806.2|805.6|286
1631609610000|2021-09-14 08:53:30|806.6|806.2|806.9|806.3|806.9|806.3|806.6|806.1|500
1631609620000|2021-09-14 08:53:40|806.7|806.1|807.3|806.6|807.3|806.6|806.7|806.1|250
1631609650000|2021-09-14 08:54:10|806.7|806.1|807.1|806.3|807.1|806.3|806.7|806.1|0
1631609660000|2021-09-14 08:54:20|807.2|806.5|807.2|806.5|807.2|806.5|807|806.3|0
1631609670000|2021-09-14 08:54:30|807.8|807.1|807.6|806.9|807.8|807.1|807.6|806.9|293
1631609680000|2021-09-14 08:54:40|807.4|806.8|807.6|806.9|807.8|807.1|807.4|806.8|200
1631609690000|2021-09-14 08:54:50|807.7|807|807.8|807.1|807.8|807.1|807.5|806.8|0
1631609720000|2021-09-14 08:55:20|807.5|806.9|807.5|806.9|807.5|806.9|807.5|806.9|0
1631609730000|2021-09-14 08:55:30|807.7|807|807.6|807|807.7|807|807.4|806.8|250
1631609740000|2021-09-14 08:55:40|807.4|806.8|807.6|807|807.8|807.1|807.1|806.7|837
1631609750000|2021-09-14 08:55:50|807.8|807.2|807.3|806.8|807.8|807.2|807.3|806.8|0
1631609780000|2021-09-14 08:56:20|807.5|807|807.3|806.8|807.5|807|807.3|806.8|0
1631609790000|2021-09-14 08:56:30|807.5|807|807.5|807|807.5|807|807.3|806.8|0
1631609810000|2021-09-14 08:56:50|||||||||30
1631609820000|2021-09-14 08:57:00|807.3|806.8|806.8|806.1|807.4|807|806.8|806.1|515
1631609830000|2021-09-14 08:57:10||806.3||806.3||806.3||806.3|0
1631609840000|2021-09-14 08:57:20|806.6|806.1|806.7|806|806.7|806.3|806.6|806|98
1631609850000|2021-09-14 08:57:30|806.5|805.8|806.5|805.9|806.7|806.1|806.5|805.8|300
1631609860000|2021-09-14 08:57:40||805.8||805.8||805.8||805.8|0
1631609870000|2021-09-14 08:57:50|806.7|806|806.5|805.8|806.7|806|806.5|805.8|0
1631609880000|2021-09-14 08:58:00|806.7|806|806.2|805.6|806.7|806|806.2|805.6|35
1631609900000|2021-09-14 08:58:20|806.4|805.8|806.4|805.9|806.4|805.9|806.2|805.7|0
1631609910000|2021-09-14 08:58:30|806.2|805.7|806.2|805.8|806.6|806.1|806.2|805.7|710
1631609960000|2021-09-14 08:59:20|806.5|805.9|806.5|805.9|806.5|805.9|806.3|805.7|286
1631609980000|2021-09-14 08:59:40|806.3|805.7|806.4|805.9|806.4|805.9|806.3|805.7|0
1631610000000|2021-09-14 09:00:00|806.8|806.2|806.8|806|807|806.2|806.4|805.6|833
1631610010000|2021-09-14 09:00:10|807|806.2|806.9|806.3|807|806.3|806.9|806.2|0
1631610020000|2021-09-14 09:00:20|807.1|806.5|807.1|806.8|807.1|806.8|807.1|806.5|0
1631610030000|2021-09-14 09:00:30|807.9|807.1|807.9|807.1|808.1|807.3|807.9|807.1|698
1631610040000|2021-09-14 09:00:40|808.3|807.5|808.4|807.5|808.4|807.5|808.3|807.5|1000
1631610050000|2021-09-14 09:00:50|808|807.3|808.2|807.5|808.2|807.5|808|807.3|0
1631610060000|2021-09-14 09:01:00|808|807.3|808.1|807.4|808.2|807.5|807.9|807.2|0
1631610070000|2021-09-14 09:01:10|807.9|807.2|807.9|807.4|807.9|807.4|807.7|807.2|0
1631610090000|2021-09-14 09:01:30|807.7|807.2|807.7|807.2|807.7|807.2|807.7|807.2|0
1631610110000|2021-09-14 09:01:50|807.9|807.4|807.5|807|807.9|807.4|807.3|806.8|53
1631610120000|2021-09-14 09:02:00|807.3|806.8|807.5|807|807.5|807|807.3|806.8|394
1631610130000|2021-09-14 09:02:10|807.3|806.9|807.7|807|807.9|807.2|807.3|806.9|1
1631610140000|2021-09-14 09:02:20|807.8|807.2|807.8|807.2|807.8|807.2|807.8|807.2|0
1631610150000|2021-09-14 09:02:30|807.6|807|807.6|807|807.6|807|807.6|807|230
1631610160000|2021-09-14 09:02:40|807.8|807.2|808.2|807.6|808.2|807.6|807.8|807.2|550
1631610180000|2021-09-14 09:03:00|808.1|807.5|807.9|807.2|808.1|807.5|807.9|807.2|0
1631610200000|2021-09-14 09:03:20|807.8|807.3|807.6|807.1|807.8|807.3|807.6|807.1|0
1631610210000|2021-09-14 09:03:30|807.8|807.2|807.6|807.1|807.8|807.3|807.6|807.1|535
1631610240000|2021-09-14 09:04:00|807.8|807.2|807.6|807|807.8|807.2|807.6|807|0
1631610250000|2021-09-14 09:04:10|807.8|807.1|807.7|807.2|807.8|807.2|807.6|807|0
1631610300000|2021-09-14 09:05:00|807.4|806.6|807.4|806.6|807.4|806.6|807.2|806.4|235
1631610310000|2021-09-14 09:05:10|807.2|806.4|807.2|806.4|807.2|806.4|807.2|806.4|0
1631610320000|2021-09-14 09:05:20||806.7||806.7||806.7||806.7|3
1631610330000|2021-09-14 09:05:30|807|806.5|807|806.5|807|806.5|807|806.5|0
1631610340000|2021-09-14 09:05:40|806.9||806.9||806.9||806.9||0
1631610360000|2021-09-14 09:06:00|807.1|806.7|806.6|805.7|807.1|806.7|806.6|805.7|216
1631610370000|2021-09-14 09:06:10|806.5|805.8|806.4|805.9|806.5|805.9|806.4|805.8|0
1631610380000|2021-09-14 09:06:20||805.8||805.8||805.8||805.8|0
1631610390000|2021-09-14 09:06:30|806.3||806.3||806.3||806.2||0
1631610410000|2021-09-14 09:06:50|806.4|805.9|807.7|807.1|807.8|807.2|806.2|805.8|0
1631610420000|2021-09-14 09:07:00|807.6|807.2|807.6|807.2|807.6|807.2|807.6|807.2|0
1631610440000|2021-09-14 09:07:20||807.3||807.3||807.3||807.3|0
1631610450000|2021-09-14 09:07:30|808|807.9|808.1|807.9|808.4|808|808|807.9|0
1631610460000|2021-09-14 09:07:40|808|808.1|807.9|807.3|808.2|808.1|807.9|807.3|0
1631610480000|2021-09-14 09:08:00|807.8||807.6||807.8||807.6||0
1631610490000|2021-09-14 09:08:10|807.8|807.4|807.6|807.1|807.8|807.5|807.6|807.1|0
1631610500000|2021-09-14 09:08:20|807.7|807|807.4|807|807.7|807|807.4|807|0
1631610530000|2021-09-14 09:08:50||807.1||807.1||807.1||807.1|0
1631610540000|2021-09-14 09:09:00|807.3|807|807.4|807.1|807.4|807.1|807.3|807|0
1631610550000|2021-09-14 09:09:10|807.5|807.2|807.4|807|807.5|807.4|807.4|807|0
1631610560000|2021-09-14 09:09:20|807.3|807.1|807.1|806.8|807.3|807.1|807|806.8|0
1631610570000|2021-09-14 09:09:30|807|806.9|807.5|807.1|807.5|807.2|807|806.8|0
1631610580000|2021-09-14 09:09:40|807.4|807|807.4|806.9|807.4|807|807.4|806.9|0
1631610610000|2021-09-14 09:10:10|807.3|807|807.4|807|807.4|807.3|807.2|806.9|0
1631610660000|2021-09-14 09:11:00|807.3|807.1|807.3|807|807.4|807.1|807.3|807|0
1631610670000|2021-09-14 09:11:10|807.2|806.9|807|806.8|807.2|806.9|806.9|806.4|0
1631610680000|2021-09-14 09:11:20|807.1||807.2||807.2||807.1||0
1631610690000|2021-09-14 09:11:30|807||807||807||807||0
1631610720000|2021-09-14 09:12:00|806.9|806.6|806.9|806.6|807|806.6|806.8|806.5|0
1631610750000|2021-09-14 09:12:30|807|806.9|807.2|806.9|807.2|806.9|807|806.9|0
1631610770000|2021-09-14 09:12:50|807.4|807|807.2|806.9|807.6|807|807.2|806.9|0
1631610810000|2021-09-14 09:13:30|807|807|807.5|807.1|807.6|807.3|807|807|0
1631610850000|2021-09-14 09:14:10|807.6|807.2|807.6|807.4|807.6|807.4|807.6|807.2|0
1631610870000|2021-09-14 09:14:30|807.5||807.5||807.5||807.5||0
1631610880000|2021-09-14 09:14:40|807.6|807.5|807.8|807.5|808|807.5|807.6|807.4|0
1631610940000|2021-09-14 09:15:40|807.7|807.4|807.6|807.2|807.8|807.4|807.6|807.2|0
1631610950000|2021-09-14 09:15:50||807.3||807.3||807.3||807.3|0
1631610960000|2021-09-14 09:16:00|807.7|807.4|808.2|807.8|808.3|807.8|807.7|807.4|0
1631611000000|2021-09-14 09:16:40|808.3|807.9|808.2|808.1|808.6|808.2|808.2|807.9|0
1631611020000|2021-09-14 09:17:00|808.3|808.2|808.3|808.2|808.5|808.2|808.3|808.1|0
1631611030000|2021-09-14 09:17:10|808.5|808.3|808.5|808.2|808.5|808.4|808.3|808.2|0
1631611040000|2021-09-14 09:17:20|808.4|808.1|808.2|808.1|808.4|808.1|808.2|808.1|0
1631611060000|2021-09-14 09:17:40|808.4|808.2|808.4|808.1|808.4|808.2|808.4|808.1|0
1631611080000|2021-09-14 09:18:00|808.3|808|808|807.8|808.4|808|808|807.8|0
1631611090000|2021-09-14 09:18:10|807.9|807.7|807.8|807.7|807.9|807.7|807.8|807.7|0
1631611110000|2021-09-14 09:18:30|807.9||807.8||807.9||807.8||0
1631611120000|2021-09-14 09:18:40|807.7|807.6|807.8|807.3|807.8|807.6|807.7|807.3|0
1631611130000|2021-09-14 09:18:50|807.6|807.2|807.6|807.4|807.7|807.4|807.4|807|0
1631611140000|2021-09-14 09:19:00|807.7|807.5|807.7|807.4|807.7|807.5|807.7|807.4|0
1631611160000|2021-09-14 09:19:20|807.6|807.3|807.6|807|807.6|807.3|807.5|807|0
1631611180000|2021-09-14 09:19:40|807.7|807.1|807.6|807.4|808|807.5|807.6|807.1|0
1631611190000|2021-09-14 09:19:50|807.8|807.3|807.7|807.3|807.9|807.5|807.7|807.3|0
1631611200000|2021-09-14 09:20:00|807.6|807.2|807.6|807.3|807.6|807.3|807.4|807.2|0
1631611230000|2021-09-14 09:20:30|807.5||807.6||807.6||807.5||0
1631611260000|2021-09-14 09:21:00|807.7|807.4|808.4|808.1|808.5|808.1|807.7|807.4|0
1631611270000|2021-09-14 09:21:10|808.5|808.2|808.6|808.1|808.7|808.6|808.5|808.1|0
1631611280000|2021-09-14 09:21:20|808.7|808.2|808.7|808.2|808.7|808.2|808.7|808.2|0
1631611290000|2021-09-14 09:21:30||808.3||808.4||808.4||808.3|0
1631611300000|2021-09-14 09:21:40||808.3||808.3||808.3||808.3|0
1631611310000|2021-09-14 09:21:50||808.4||808.4||808.4||808.4|0
1631611320000|2021-09-14 09:22:00||808.3||808.5||808.5||808.3|0
1631611340000|2021-09-14 09:22:20|808.6|808.4|808.5|808.1|808.6|808.4|808.2|808|0
1631611370000|2021-09-14 09:22:50|808.2|808.2|808.4|808|808.5|808.2|808.2|808|0
1631611380000|2021-09-14 09:23:00|808.3||808.3||808.3||808.3||0
1631611390000|2021-09-14 09:23:10||808.1||808.1||808.1||808.1|0
1631611400000|2021-09-14 09:23:20|808.4|808.2|808.4|808|808.5|808.3|808.3|808|0
1631611420000|2021-09-14 09:23:40||808.1||808.1||808.1||808.1|0
1631611440000|2021-09-14 09:24:00|808.5||808.4||808.5||808.4||0
1631611460000|2021-09-14 09:24:20|808.6|808.5|809.1|808.7|809.1|808.7|808.6|808.5|0
1631611470000|2021-09-14 09:24:30||808.8||808.9||809||808.8|0
1631611480000|2021-09-14 09:24:40||808.8||808.7||808.8||808.7|0
1631611490000|2021-09-14 09:24:50|809|808.6|809|808.4|809|808.6|808.8|808.4|0
1631611540000|2021-09-14 09:25:40|808.9|808.5|809|808.5|809.2|808.6|808.7|808.5|0
1631611550000|2021-09-14 09:25:50|808.9|808.4|808.9|808.4|808.9|808.5|808.9|808.4|0
1631611560000|2021-09-14 09:26:00|809.1|809|809.1|809|809.1|809|809.1|809|0
1631611570000|2021-09-14 09:26:10|809|808.9|809|808.8|809|808.9|809|808.8|0
1631611580000|2021-09-14 09:26:20|808.9|808.7|808.9|808.5|808.9|808.7|808.9|808.5|0
1631611590000|2021-09-14 09:26:30|809.1|809|808.7|808.3|809.1|809|808.6|808.3|0
1631611600000|2021-09-14 09:26:40|808.6|808.2|808.2|808|808.6|808.2|808.2|808|0
1631611610000|2021-09-14 09:26:50|808.3|808.1|808.5|808.1|808.5|808.3|808.3|808.1|0
1631611620000|2021-09-14 09:27:00|808.4|808|808.4|808|808.4|808|808.4|808|0
1631611630000|2021-09-14 09:27:10|808.5||808.5||808.5||808.5||0
1631611640000|2021-09-14 09:27:20||808.1||808.1||808.1||808.1|0
1631611670000|2021-09-14 09:27:50||808.2||808.2||808.2||808.2|0
1631611680000|2021-09-14 09:28:00|808.4|808.1|808.1|807.8|808.5|808.2|808.1|807.8|0
1631611690000|2021-09-14 09:28:10|808|807.7|808|807.4|808.1|807.7|808|807.4|0
1631611700000|2021-09-14 09:28:20|808.1|807.6|808.4|807.9|808.5|808.4|808.1|807.6|0
1631611710000|2021-09-14 09:28:30|808.3|807.8|808.5|808.1|808.5|808.2|808.2|807.8|0
1631611720000|2021-09-14 09:28:40|808.4|808|808.5|808.4|808.5|808.4|808.4|808|0
1631611740000|2021-09-14 09:29:00|808.8|808.5|809|808.5|809|808.5|808.8|808.2|0
1631611750000|2021-09-14 09:29:10|808.8||808.8||808.8||808.8||0
1631611770000|2021-09-14 09:29:30|809.1|808.6|809|808.6|809.1|808.7|809|808.6|0
1631611780000|2021-09-14 09:29:40|809.1|808.7|809.1|808.7|809.1|808.7|809.1|808.7|0
1631611800000|2021-09-14 09:30:00|809|808.6|809|808.6|809.1|808.7|809|808.5|0
1631611820000|2021-09-14 09:30:20|808.9|808.7|808.9|808.5|808.9|808.8|808.7|808.5|0
1631611850000|2021-09-14 09:30:50|808.8||808.8||808.8||808.8||0
1631611860000|2021-09-14 09:31:00|808.7||808.7||808.8||808.6||0
1631611880000|2021-09-14 09:31:20|808.9|808.8|808.8|808.4|808.9|808.8|808.6|808.3|0
1631611890000|2021-09-14 09:31:30|808.7|808.3|808.7|808.4|808.7|808.4|808.7|808.3|0
1631611900000|2021-09-14 09:31:40|808.6|808.3|808.6|808.2|808.6|808.3|808.5|808.2|0
1631611910000|2021-09-14 09:31:50|808.5|808.4|808.5|808.4|808.5|808.4|808.5|808.4|0
1631611920000|2021-09-14 09:32:00||808.3||808.2||808.3||808|0
1631611950000|2021-09-14 09:32:30|808.4|808.1|808.3|807.9|808.4|808.1|808.3|807.9|0
1631611970000|2021-09-14 09:32:50|808.2|808|808.2|807.9|808.2|808|808.1|807.9|0
1631611980000|2021-09-14 09:33:00|808.1|807.8|808|807.6|808.2|807.8|807.9|807.4|0
1631612000000|2021-09-14 09:33:20||807.8||807.8||807.8||807.8|0
1631612040000|2021-09-14 09:34:00|807.9|807.9|808|807.8|808.2|807.9|807.9|807.8|0
1631612160000|2021-09-14 09:36:00|807.9|807.9|808|807.8|808|807.9|807.9|807.8|0
1631612190000|2021-09-14 09:36:30|808.1|808|808.2|808.1|808.5|808.1|808.1|808|0
1631612200000|2021-09-14 09:36:40|808.4|808.2|808.5|808.1|808.5|808.2|808.4|808.1|0
1631612220000|2021-09-14 09:37:00|808.3||808.3||808.3||808.3||0
1631612240000|2021-09-14 09:37:20|808.6|808.5|808.6|808.5|808.6|808.5|808.6|808.5|0
1631612270000|2021-09-14 09:37:50|808.7|808.6|809|808.8|809.1|808.8|808.7|808.6|0
1631612280000|2021-09-14 09:38:00|809.1|808.9|809.3|808.9|809.3|808.9|809.1|808.9|0
1631612290000|2021-09-14 09:38:10|809.4||809.5||809.5||809.4||0
1631612310000|2021-09-14 09:38:30|809.3|809|809.5|809|809.5|809|809.3|809|0
1631612320000|2021-09-14 09:38:40|809.6|809.1|809.6|809.2|809.6|809.2|809.6|809.1|0
1631612330000|2021-09-14 09:38:50|809.5|809.5|809.7|809.5|809.7|809.5|809.5|809.5|0
1631612340000|2021-09-14 09:39:00|809.6|809.6|809.7|809.6|809.8|809.6|809.6|809.6|0
1631612360000|2021-09-14 09:39:20|809.8|809.7|810.6|810.2|810.9|810.2|809.8|809.7|0
1631612370000|2021-09-14 09:39:30|810.8|810.3|811.6|811.1|811.6|811.1|810.8|810.3|0
1631612380000|2021-09-14 09:39:40|811.5|811|810.9|810.6|811.5|811|810.8|810.4|0
1631612390000|2021-09-14 09:39:50|810.8||810.8||810.9||810.8||0
1631612400000|2021-09-14 09:40:00|810.9|810.8|810.7|810.5|810.9|810.8|810.3|809.9|0
1631612420000|2021-09-14 09:40:20|810.6|810.3|810.5|809.9|810.6|810.3|810.5|809.9|0
1631612430000|2021-09-14 09:40:30|810.6|810|810.6|810.1|810.7|810.1|810.5|810|0
1631612440000|2021-09-14 09:40:40||810||810||810||809.9|0
1631612450000|2021-09-14 09:40:50|810.1|809.9|810.6|810.1|810.6|810.1|810.1|809.9|0
1631612500000|2021-09-14 09:41:40|810.7|810.6|810.7|810.6|811|810.6|810.7|810.6|0
1631612510000|2021-09-14 09:41:50|810.6|810.4|810.1|809.9|810.6|810.4|810.1|809.9|0
1631612520000|2021-09-14 09:42:00|810|809.7|810|809.4|810|809.8|810|809.3|0
1631612530000|2021-09-14 09:42:10||809.5||809.4||809.5||809.4|0
1631612550000|2021-09-14 09:42:30|809.9|809.5|810.7|810.3|810.9|810.3|809.9|809.5|0
1631612580000|2021-09-14 09:43:00|810.9|810.4|810.7|810.3|811.1|810.6|810.7|810.2|0
1631612590000|2021-09-14 09:43:10|810.6|810.1|810.4|809.8|810.6|810.1|810.4|809.8|0
1631612600000|2021-09-14 09:43:20|810.6|809.9|810.5|809.9|810.6|809.9|810.5|809.9|0
1631612610000|2021-09-14 09:43:30|810.6|810|810.8|810.1|810.8|810.1|810.6|810|0
1631612620000|2021-09-14 09:43:40|810.7|810.2|810.5|810.1|810.7|810.2|810.5|810.1|0
1631612630000|2021-09-14 09:43:50|810.4|809.9|810.3|809.7|810.4|809.9|810.3|809.7|0
1631612640000|2021-09-14 09:44:00|810.2||810.1||810.2||810.1||0
1631612660000|2021-09-14 09:44:20||809.8||809.8||809.8||809.8|0
1631612670000|2021-09-14 09:44:30|810|809.7|810|809.4|810|809.7|809.9|809.4|0
1631612690000|2021-09-14 09:44:50||809.7||809.7||809.7||809.7|0
1631612700000|2021-09-14 09:45:00|809.9||810||810||809.9||0
1631612770000|2021-09-14 09:46:10|810.1|809.8|810.1|809.9|810.1|809.9|810.1|809.8|0
1631612780000|2021-09-14 09:46:20|810.2|810|810.7|810.2|810.7|810.3|810.1|810|0
1631612820000|2021-09-14 09:47:00|810.6|810.3|810.7|810.3|810.7|810.3|810.6|810.3|0
1631612860000|2021-09-14 09:47:40||810.4||810.4||810.4||810.4|0
1631612880000|2021-09-14 09:48:00|810.6|810.3|810.4|809.8|810.6|810.3|810.2|809.8|0
1631612890000|2021-09-14 09:48:10|810.3|810|810.4|810|810.4|810|810.3|810|0
1631612910000|2021-09-14 09:48:30|810.2||810.2||810.4||810.2||0
1631612920000|2021-09-14 09:48:40|810.4|810.1|810.6|810.1|810.8|810.4|810.4|810|0
1631612940000|2021-09-14 09:49:00|810.5||810.5||810.5||810.4||0
1631612950000|2021-09-14 09:49:10||810||810.1||810.1||810|0
1631612960000|2021-09-14 09:49:20|810.4|810|810.5|810|810.5|810|810.4|810|0
1631612990000|2021-09-14 09:49:50||810.1||810.1||810.1||810.1|0
1631613030000|2021-09-14 09:50:30|810.6|810.2|810.6|810.4|810.9|810.6|810.6|810.2|0
1631613040000|2021-09-14 09:50:40|810.8|810.3|810.7|810.3|810.9|810.6|810.7|810.2|0
1631613070000|2021-09-14 09:51:10||810.4||810.4||810.4||810.4|0
1631613090000|2021-09-14 09:51:30|810.6||810.6||810.6||810.5||0
1631613120000|2021-09-14 09:52:00|810.5|810.3|810.5|810.1|810.5|810.3|810.5|810|0
1631613140000|2021-09-14 09:52:20|810.4||810.4||810.4||810.4||0
1631613170000|2021-09-14 09:52:50||810.2||810.1||810.2||810.1|0
1631613200000|2021-09-14 09:53:20|810.5|810.2|810.6|810.4|810.7|810.4|810.4|810.2|0
1631613270000|2021-09-14 09:54:30|810.5|810.3|810.3|810|810.5|810.3|810.3|810|0
1631613280000|2021-09-14 09:54:40|810.4||810.3||810.4||810.3||0
1631613300000|2021-09-14 09:55:00|810.2|809.9|810.1|810|810.3|810|810|809.5|0
1631613320000|2021-09-14 09:55:20|810.2|810.1|810.3|810|810.6|810.1|810.2|810|0
1631613330000|2021-09-14 09:55:30|810.1||810.1||810.1||810.1||0
1631613380000|2021-09-14 09:56:20|810.2||810.1||810.2||810.1||0
1631613420000|2021-09-14 09:57:00||809.9||809.8||809.9||809.8|0
1631613430000|2021-09-14 09:57:10|810||810||810||810||0
1631613440000|2021-09-14 09:57:20|809.9|809.7|809.4|809.1|809.9|809.7|809.4|808.9|0
1631613450000|2021-09-14 09:57:30||809||808.9||809||808.9|0
1631613460000|2021-09-14 09:57:40||809||809||809.1||809|0
1631613470000|2021-09-14 09:57:50|809.3||809.3||809.3||809.3||0
1631613480000|2021-09-14 09:58:00|809.2|808.9|809.1|808.9|809.3|808.9|809.1|808.8|0
1631613490000|2021-09-14 09:58:10|809.3|809|809.2|808.8|809.3|809.1|809.2|808.8|0
1631613540000|2021-09-14 09:59:00||808.9||808.9||808.9||808.8|0
1631613560000|2021-09-14 09:59:20|809.3|809|809.4|809.1|809.4|809.2|809.2|808.9|0
1631613570000|2021-09-14 09:59:30|809.3|809.2|809.3|809.2|809.3|809.2|809.3|809.2|0
1631613640000|2021-09-14 10:00:40|809.2|809|808.7|808.2|809.2|809|808.7|808.2|0
1631613650000|2021-09-14 10:00:50||808.1||808.2||808.2||808|0
1631613660000|2021-09-14 10:01:00||808.1||808.2||808.2||808.1|0
1631613670000|2021-09-14 10:01:10|808.6|808.1|808.5|808|808.6|808.1|808.5|808|0
1631613680000|2021-09-14 10:01:20||808.1||808.1||808.1||808.1|0
1631613690000|2021-09-14 10:01:30|808.6|808.2|808.7|808.4|808.7|808.6|808.5|808.2|0
1631613700000|2021-09-14 10:01:40||808.3||808.3||808.3||808.3|0
1631613720000|2021-09-14 10:02:00||808.2||808.3||808.3||808.2|0
1631613780000|2021-09-14 10:03:00|808.6|808.2|808.9|808.6|809.2|808.8|808.6|808.2|0
1631613800000|2021-09-14 10:03:20|808.8|808.4|808.7|808.4|808.8|808.4|808.7|808.4|0
1631613810000|2021-09-14 10:03:30|808.6|808.3|808.7|808.2|808.8|808.4|808.6|808.2|0
1631613870000|2021-09-14 10:04:30|808.6|808.3|808.4|808.3|808.6|808.3|808.4|808.3|0
1631613880000|2021-09-14 10:04:40|808.3|808.2|808.4|808|808.4|808.2|808.3|808|0
1631613890000|2021-09-14 10:04:50|808.3||808.3||808.3||808.3||0
1631613900000|2021-09-14 10:05:00|808.4|807.9|807.8|807.4|808.4|807.9|807.8|807.4|0
1631613910000|2021-09-14 10:05:10||807.3||807.2||807.3||807.2|0
1631613930000|2021-09-14 10:05:30|807.7|807.1|807.4|807.1|807.7|807.2|807.4|807|0
1631613940000|2021-09-14 10:05:40|807.3|807.2|807.4|807.1|807.4|807.3|807.3|807.1|0
1631613960000|2021-09-14 10:06:00|807.3|807|807.3|807|807.3|807|807.3|807|0
1631613970000|2021-09-14 10:06:10|807.2||807.2||807.2||807.2||0
1631614020000|2021-09-14 10:07:00|807.1|806.9|807.1|806.7|807.1|807|806.9|806.4|0
1631614080000|2021-09-14 10:08:00|807|806.6|806.9|806.5|807|806.6|806.8|806.4|0
1631614090000|2021-09-14 10:08:10|806.8||806.8||806.8||806.8||0
1631614100000|2021-09-14 10:08:20||806.6||806.5||806.6||806.5|0
1631614110000|2021-09-14 10:08:30||806.6||806.5||806.6||806.5|0
1631614140000|2021-09-14 10:09:00|806.7|806.4|806.7|806.4|806.8|806.5|806.6|806|0
1631614220000|2021-09-14 10:10:20||806.5||806.5||806.5||806.5|0
1631614230000|2021-09-14 10:10:30|806.8|806.6|807.4|807.1|807.5|807.1|806.7|806.5|0
1631614240000|2021-09-14 10:10:40|807.5|807.2|807.5|807.2|807.5|807.2|807.5|807.2|0
1631614250000|2021-09-14 10:10:50|807.6|807.3|807.6|807.4|807.8|807.5|807.6|807.3|0
1631614260000|2021-09-14 10:11:00|807.5|807.3|807.4|807.2|807.5|807.3|807.4|807|0
1631614280000|2021-09-14 10:11:20|807.6|807.3|807.6|807.3|807.6|807.4|807.6|807.2|0
1631614300000|2021-09-14 10:11:40||807.2||807.3||807.3||807|0
1631614310000|2021-09-14 10:11:50|807.5|807.2|807.4|807.2|807.5|807.2|807.4|807.2|0
1631614320000|2021-09-14 10:12:00|807.3|807|807.3|806.8|807.3|807|807.3|806.6|0
1631614330000|2021-09-14 10:12:10|807.4|806.9|807.3|806.9|807.4|806.9|807.3|806.9|0
1631614340000|2021-09-14 10:12:20||807||807||807||807|0
1631614370000|2021-09-14 10:12:50||807.1||807.1||807.1||807.1|0
1631614380000|2021-09-14 10:13:00|807.2|807|807|806.7|807.2|807|807|806.4|0
1631614390000|2021-09-14 10:13:10||806.6||806.5||806.6||806.4|0
1631614440000|2021-09-14 10:14:00|806.9|806.6|806.7|806.3|806.9|806.6|806.7|806.2|0
1631614450000|2021-09-14 10:14:10|806.8|806.5|806.9|806.5|807|806.6|806.8|806.5|0
1631614460000|2021-09-14 10:14:20||806.6||806.6||806.6||806.6|0
1631614490000|2021-09-14 10:14:50||806.7||806.8||806.8||806.7|0
1631614500000|2021-09-14 10:15:00|807|806.7|806.9|806.7|807|806.7|806.9|806.7|0
1631614520000|2021-09-14 10:15:20|807.1|806.6|806.7|806.2|807.3|806.9|806.7|806.2|0
1631614550000|2021-09-14 10:15:50|806.6|806.1|806.6|806.1|806.6|806.1|806.6|806.1|0
1631614560000|2021-09-14 10:16:00|806.5||806.4||806.5||806.4||0
1631614570000|2021-09-14 10:16:10|806.3|806|806.3|806|806.3|806|806.3|806|0
1631614580000|2021-09-14 10:16:20|806.2|805.9|806.1|805.6|806.2|805.9|806|805.6|0
1631614590000|2021-09-14 10:16:30|806|805.5|805.8|805.4|806|805.6|805.8|805.2|0
1631614600000|2021-09-14 10:16:40||805.3||805.3||805.3||805.3|0
1631614640000|2021-09-14 10:17:20||805.4||805.4||805.4||805.4|0
1631614670000|2021-09-14 10:17:50||805.5||805.4||805.5||805.4|0
1631614680000|2021-09-14 10:18:00|805.7|805.5|805.8|805.4|805.8|805.5|805.7|805.4|0
1631614690000|2021-09-14 10:18:10||805.3||805.3||805.3||805.3|0
1631614700000|2021-09-14 10:18:20|805.9|805.4|805.9|805.7|806.2|805.8|805.9|805.4|0
1631614710000|2021-09-14 10:18:30|806.1|805.8|806.1|805.9|806.4|806|805.9|805.8|0
1631614740000|2021-09-14 10:19:00|806.3|806|806.4|806.2|806.7|806.2|806.3|806|0
1631614750000|2021-09-14 10:19:10|806.6|806.3|807|806.6|807|806.6|806.6|806.3|0
1631614760000|2021-09-14 10:19:20|806.9||806.9||806.9||806.9||0
1631614790000|2021-09-14 10:19:50|806.8|806.4|806.6|806.2|806.8|806.6|806.6|806.2|0
1631614800000|2021-09-14 10:20:00|806.5|806.1|806.5|806|806.5|806.1|806.5|806|0
1631614820000|2021-09-14 10:20:20|806.6|806.1|806.6|806.2|806.6|806.2|806.6|806.1|0
1631614830000|2021-09-14 10:20:30|806.5||806.5||806.6||806.4||0
1631614880000|2021-09-14 10:21:20|806.6|806.3|806.6|806.4|806.6|806.5|806.6|806.3|0
1631614890000|2021-09-14 10:21:30|806.5|806.3|806.5|806.1|806.5|806.3|806.5|806.1|0
1631614920000|2021-09-14 10:22:00||806.2||806.2||806.2||806.1|0
1631614940000|2021-09-14 10:22:20|806.6|806.3|806.6|806.2|807|806.5|806.4|806.1|0
1631614960000|2021-09-14 10:22:40||806.3||806.2||806.3||806.2|0
1631615000000|2021-09-14 10:23:20|806.7|806.3|806.7|806.5|807|806.6|806.7|806.3|0
1631615030000|2021-09-14 10:23:50|806.9|806.6|806.9|806.7|807|806.7|806.9|806.6|0
1631615040000|2021-09-14 10:24:00|807.2|806.8|807.2|806.7|807.2|806.8|807.2|806.7|0
1631615050000|2021-09-14 10:24:10|807.1|806.6|807.3|806.7|807.3|806.7|807.1|806.6|0
1631615060000|2021-09-14 10:24:20|807.4|806.8|808|807.5|808|807.5|807.4|806.8|0
1631615080000|2021-09-14 10:24:40|807.8||807.8||807.8||807.8||0
1631615130000|2021-09-14 10:25:30|807.7|807.4|807|806.5|807.7|807.4|807|806.4|0
1631615140000|2021-09-14 10:25:40|807.1||807.1||807.1||807.1||0
1631615150000|2021-09-14 10:25:50|807.2|806.6|807.3|806.8|807.3|806.8|807.2|806.6|0
1631615160000|2021-09-14 10:26:00|807.2||807.2||807.2||807.2||0
1631615220000|2021-09-14 10:27:00|807.1|806.7|807.3|807|807.3|807|806.7|806.3|0
1631615240000|2021-09-14 10:27:20|807.2|807.1|807.3|807|807.3|807.2|807.2|807|0
1631615260000|2021-09-14 10:27:40||807.1||807.1||807.1||807|0
1631615280000|2021-09-14 10:28:00||807||807||807||807|0
1631615290000|2021-09-14 10:28:10|807.2||807.1||807.2||807.1||0
1631615300000|2021-09-14 10:28:20|807.3|807.1|807.3|807|807.3|807.1|807.3|807|0
1631615310000|2021-09-14 10:28:30|807.2||807.2||807.2||807.2||0
1631615340000|2021-09-14 10:29:00|807.1|806.9|807.2|807|807.2|807|807.1|806.7|0
1631615360000|2021-09-14 10:29:20|807.3|807.1|807.3|807|807.3|807.2|807.2|807|0
1631615380000|2021-09-14 10:29:40||807.1||807.1||807.1||807.1|0
1631615390000|2021-09-14 10:29:50|807.4|807|807.7|807.3|807.8|807.3|807.4|807|0
1631615460000|2021-09-14 10:31:00|807.6|807.2|807.3|807|807.7|807.2|807.2|807|0
1631615490000|2021-09-14 10:31:30|807.4|807.1|807.6|807.2|807.8|807.4|807.4|807.1|0
1631615500000|2021-09-14 10:31:40||807.1||807.1||807.1||807.1|0
1631615540000|2021-09-14 10:32:20||807.2||807.2||807.2||807.2|0
1631615550000|2021-09-14 10:32:30|807.5|807.1|807.3|807.1|807.5|807.1|807.3|807|0
1631615560000|2021-09-14 10:32:40|807.2|807|807.2|807|807.2|807|807.2|807|0
1631615570000|2021-09-14 10:32:50|807.1|806.9|807.1|806.7|807.3|806.9|807|806.7|0
1631615590000|2021-09-14 10:33:10|807.2|807|807.2|807|807.2|807.1|807.2|807|0
1631615600000|2021-09-14 10:33:20|807.4|807.1|807.3|807|807.5|807.1|807.3|807|0
1631615610000|2021-09-14 10:33:30|807.5|807.1|807.6|807.3|807.8|807.3|807.5|807.1|0
1631615630000|2021-09-14 10:33:50||807.2||807.3||807.3||807.2|0
1631615650000|2021-09-14 10:34:10|807.5||807.5||807.5||807.5||0
1631615660000|2021-09-14 10:34:20|807.4||807.4||807.6||807.4||0
1631615670000|2021-09-14 10:34:30|807.6|807.4|807.6|807.3|807.6|807.5|807.6|807.3|0
1631615680000|2021-09-14 10:34:40|807.5|807.2|807.4|807.2|807.5|807.2|807.4|807.2|0
1631615690000|2021-09-14 10:34:50|807.3|807.1|807.2|807|807.3|807.1|807.2|807|0
1631615700000|2021-09-14 10:35:00|807.1|806.9|807.1|806.6|807.1|806.9|807|806.6|0
1631615710000|2021-09-14 10:35:10|807.3|806.7|807.4|806.9|807.4|806.9|807.3|806.7|0
1631615720000|2021-09-14 10:35:20|807.5|807|807.6|807.2|807.7|807.2|807.3|807|0
1631615740000|2021-09-14 10:35:40|807.8|807.3|808.2|807.6|808.2|807.6|807.7|807.3|0
1631615750000|2021-09-14 10:35:50|808.3|807.7|808.5|807.9|808.6|807.9|808.3|807.7|0
1631615760000|2021-09-14 10:36:00|808.4|807.8|808.1|807.6|808.4|807.9|808|807.6|0
1631615770000|2021-09-14 10:36:10|808|807.5|807.8|807.2|808|807.5|807.7|807.2|0
1631615780000|2021-09-14 10:36:20|807.7||807.7||807.7||807.7||0
1631615790000|2021-09-14 10:36:30|807.9|807.3|807.8|807.3|807.9|807.5|807.8|807.2|0
1631615800000|2021-09-14 10:36:40|807.7|807.2|807.7|807.2|807.7|807.2|807.7|807.2|0
1631615860000|2021-09-14 10:37:40|807.5|807.1|807.4|807.1|807.5|807.1|807.4|807|0
1631615870000|2021-09-14 10:37:50|807.5|807.2|807.4|807.1|807.5|807.2|807.4|807.1|0
1631615880000|2021-09-14 10:38:00|807.5|807.2|807.5|807.1|807.7|807.5|807.4|807|0
1631615890000|2021-09-14 10:38:10|807.4||807.4||807.4||807.4||0
1631615910000|2021-09-14 10:38:30|807.3||807.3||807.3||807.3||0
1631615920000|2021-09-14 10:38:40|807.2||807.3||807.3||807.2||0
1631615940000|2021-09-14 10:39:00|807.2|807|807.2|806.9|807.3|807|807.1|806.9|0
1631615960000|2021-09-14 10:39:20|807.3|807|807.7|807.3|808.1|807.4|807.3|806.9|0
1631615990000|2021-09-14 10:39:50|807.6|807.2|807.4|807|807.6|807.2|807.4|807|0
1631616000000|2021-09-14 10:40:00|807.3||807.3||807.3||807.3||0
1631616020000|2021-09-14 10:40:20|807.2||807.2||807.2||807.2||0
1631616060000|2021-09-14 10:41:00|807.1|806.9|807.3|807|807.3|807.1|807.1|806.9|0
1631616080000|2021-09-14 10:41:20|807.5|807.1|807.5|807.3|807.5|807.3|807.3|807.1|0
1631616090000|2021-09-14 10:41:30|807.7|807.4|807.8|807.6|808|807.6|807.7|807.4|0
1631616110000|2021-09-14 10:41:50|808|807.7|808.1|807.7|808.2|807.7|808|807.6|0
1631616120000|2021-09-14 10:42:00|808|807.6|807.8|807.3|808|807.6|807.8|807.3|0
1631616130000|2021-09-14 10:42:10|807.7|807.2|807.5|807|807.7|807.2|807.5|806.9|0
1631616150000|2021-09-14 10:42:30||807.1||807.1||807.1||807.1|0
1631616200000|2021-09-14 10:43:20|807.4|807|807.5|807.1|807.5|807.1|807.4|807|0
1631616230000|2021-09-14 10:43:50||807.2||807.2||807.2||807.2|0
1631616240000|2021-09-14 10:44:00|807.4|807.1|807.5|807|807.5|807.1|807.4|807|0
1631616250000|2021-09-14 10:44:10|807.4||807.4||807.4||807.4||0
1631616350000|2021-09-14 10:45:50|807.3|806.9|807.3|806.9|807.3|807|807|806.9|0
1631616380000|2021-09-14 10:46:20|807.1||807.1||807.1||807.1||0
1631616410000|2021-09-14 10:46:50|807||807.1||807.1||807||0
1631616420000|2021-09-14 10:47:00|807||807.1||807.1||807||0
1631616440000|2021-09-14 10:47:20|807.3|807|807.3|806.9|807.3|807.1|807.2|806.9|0
1631616460000|2021-09-14 10:47:40|807.1||807.1||807.1||807.1||0
1631616470000|2021-09-14 10:47:50|807.3|807|807.4|807.2|807.4|807.2|807.2|806.9|0
1631616500000|2021-09-14 10:48:20|807.6|807.3|807.6|807.4|808|807.4|807.4|807.3|0
1631616540000|2021-09-14 10:49:00|807.5|807.3|807.6|807.3|807.6|807.4|807.5|807.2|0
1631616560000|2021-09-14 10:49:20|807.5|807.2|807.5|807.2|807.6|807.2|807.5|807.2|0
1631616570000|2021-09-14 10:49:30|807.6|807.3|807.6|807.4|807.6|807.4|807.6|807.3|0
1631616580000|2021-09-14 10:49:40|807.8|807.5|807.9|807.5|807.9|807.6|807.6|807.3|0
1631616590000|2021-09-14 10:49:50||807.6||807.7||807.7||807.6|0
1631616610000|2021-09-14 10:50:10|808.1|807.8|808.5|808.2|808.5|808.2|808.1|807.8|0
1631616650000|2021-09-14 10:50:50|808.4|808.1|808.4|808|808.4|808.2|808.4|808|0
1631616670000|2021-09-14 10:51:10||808.1||808.1||808.1||808.1|0
1631616680000|2021-09-14 10:51:20|808.5|808.2|808.5|808.3|808.5|808.4|808.5|808.2|0
1631616690000|2021-09-14 10:51:30|808.4||808.5||808.5||808.4||0
1631616730000|2021-09-14 10:52:10|808.6|808.4|808.9|808.5|809.1|808.7|808.6|808.4|0
1631616750000|2021-09-14 10:52:30|808.8|808.3|808.6|808.4|808.8|808.4|808.6|808.3|0
1631616760000|2021-09-14 10:52:40|808.5|808.3|808|807.6|808.5|808.3|808|807.6|0
1631616770000|2021-09-14 10:52:50|808.2|807.7|808.2|808|808.4|808.1|808.2|807.7|0
1631616790000|2021-09-14 10:53:10|808.1|808.1|808.1|807.7|808.1|808.1|808.1|807.6|0
1631616800000|2021-09-14 10:53:20|808.2|807.8|808.2|808|808.2|808|808.2|807.8|0
1631616820000|2021-09-14 10:53:40||807.9||807.9||807.9||807.9|0
1631616840000|2021-09-14 10:54:00|808.1|807.8|808.1|807.6|808.2|807.8|808|807.4|0
1631616860000|2021-09-14 10:54:20|808||808||808||808||0
1631616880000|2021-09-14 10:54:40|807.8|807.7|808|807.8|808|807.8|807.8|807.5|0
1631616890000|2021-09-14 10:54:50|807.9|807.7|807.9|807.5|808|807.7|807.9|807.5|0
1631616900000|2021-09-14 10:55:00|807.8|807.4|807.5|807.2|807.9|807.4|807.5|807.2|0
1631616910000|2021-09-14 10:55:10|807.6||807.5||807.6||807.5||0
1631616920000|2021-09-14 10:55:20|807.2|807.1|807.5|807.1|807.5|807.1|807.2|807.1|0
1631616930000|2021-09-14 10:55:30||807.2||807.2||807.2||807.2|0
1631616960000|2021-09-14 10:56:00|807.4|807.1|807.5|807.1|807.5|807.2|807.4|807.1|0
1631616990000|2021-09-14 10:56:30||807.2||807.2||807.2||807.2|0
1631617010000|2021-09-14 10:56:50|807.6|807.3|807.9|807.4|808|807.6|807.6|807.3|0
1631617070000|2021-09-14 10:57:50|807.4|807.3|807.9|807.5|807.9|807.5|807.4|807.3|0
1631617080000|2021-09-14 10:58:00|807.8||807.8||807.8||807.8||0
1631617090000|2021-09-14 10:58:10||807.4||807.4||807.5||807.3|0
1631617100000|2021-09-14 10:58:20|807.9|807.5|807.9|807.6|807.9|807.6|807.8|807.4|0
1631617110000|2021-09-14 10:58:30|807.8||807.8||807.8||807.8||0
1631617120000|2021-09-14 10:58:40|807.7|807.5|807.6|807.4|807.8|807.5|807.5|807.2|0
1631617130000|2021-09-14 10:58:50|807.5|807.3|807.3|807|807.5|807.3|807.3|807|0
1631617150000|2021-09-14 10:59:10|807.2||807.2||807.2||807.2||0
1631617160000|2021-09-14 10:59:20|807.3|807.1|807.3|807.1|807.3|807.1|807.3|807.1|0
1631617170000|2021-09-14 10:59:30||807||807||807||807|0
1631617190000|2021-09-14 10:59:50|807.4|807.1|807.3|807|807.4|807.2|807.3|807|0
1631617330000|2021-09-14 11:02:10|807.4|806.9|807.1|806.9|808.2|807|807.1|806.9|0
1631617340000|2021-09-14 11:02:20|807|806.6|806.9|806.5|807|806.6|806.9|806.5|0
1631617350000|2021-09-14 11:02:30|807|806.6|807.1|807|807.4|807.1|807|806.6|0
1631617360000|2021-09-14 11:02:40|807|806.9|807|806.8|807|806.9|807|806.8|0
1631617370000|2021-09-14 11:02:50|806.9|806.7|806.9|806.2|806.9|806.7|806.6|806.2|0
1631617380000|2021-09-14 11:03:00|806.8|806.1|806.6|806.3|806.8|806.3|806.6|806.1|0
1631617400000|2021-09-14 11:03:20|806.5|806.2|806.4|806.1|806.5|806.3|806.2|806.1|0
1631617420000|2021-09-14 11:03:40|806.5|806.2|806.5|806.1|806.5|806.3|806.4|806.1|0
1631617440000|2021-09-14 11:04:00|806.4||806.4||806.4||806.4||0
1631617450000|2021-09-14 11:04:10|806.5|806.2|806.4|806.2|806.5|806.2|806.4|806.2|0
1631617480000|2021-09-14 11:04:40|806.3|806.1|806.2|806.1|806.3|806.1|806.2|806.1|0
1631617500000|2021-09-14 11:05:00|806.3|806.2|806.5|806.3|806.5|806.3|806.3|806.1|0
1631617510000|2021-09-14 11:05:10|806.7|806.2|806.8|806.3|806.8|806.5|806.7|806.2|0
1631617520000|2021-09-14 11:05:20|806.7|806.2|806.5|806.1|806.7|806.2|806.5|806.1|0
1631617550000|2021-09-14 11:05:50|806.6||806.6||806.6||806.6||0
1631617560000|2021-09-14 11:06:00|806.5||806.5||806.5||806.5||0
1631617570000|2021-09-14 11:06:10||806.3||806.3||806.3||806.3|0
1631617620000|2021-09-14 11:07:00|806.4|806.2|806.3|806.1|806.4|806.2|806.2|806.1|0
1631617630000|2021-09-14 11:07:10|806.2|806|806.2|806|806.2|806|806.2|806|0
1631617650000|2021-09-14 11:07:30|806.1|805.9|805.9|805.6|806.1|805.9|805.9|805.4|0
1631617660000|2021-09-14 11:07:40|806|805.5|805.9|805.6|806|805.6|805.9|805.5|0
1631617670000|2021-09-14 11:07:50|805.8|805.5|805.6|805.1|805.8|805.5|805.5|805|0
1631617680000|2021-09-14 11:08:00|805.5|805|805.4|805|805.5|805.1|805.4|805|0
1631617690000|2021-09-14 11:08:10|805.2|805.1|805.3|805.1|805.4|805.1|805.2|805.1|0
1631617700000|2021-09-14 11:08:20|805.4|805.2|805.3|805.1|805.4|805.2|805.3|805.1|0
1631617750000|2021-09-14 11:09:10|805.2||805.3||805.3||805.2||0
1631617760000|2021-09-14 11:09:20|805.2||805.3||805.3||805.2||0
1631617770000|2021-09-14 11:09:30|805.4|805.2|805.3|805.1|805.4|805.3|805.2|805.1|0
1631617820000|2021-09-14 11:10:20|805.2|805.2|805.2|805|805.2|805.2|805.2|805|0
1631617830000|2021-09-14 11:10:30|805.3|805.1|805.3|805|805.3|805.1|805.2|805|0
1631617840000|2021-09-14 11:10:40|805.4|805.1|805.3|805.1|805.4|805.1|805.3|805.1|0
1631617860000|2021-09-14 11:11:00|805.4|805.2|805.7|805.3|806|805.6|805.4|805.2|0
1631617870000|2021-09-14 11:11:10||805.2||805.2||805.2||805.2|0
1631617880000|2021-09-14 11:11:20||805.3||805.3||805.3||805.3|0
1631617890000|2021-09-14 11:11:30||805.4||805.4||805.4||805.4|0
1631617960000|2021-09-14 11:12:40|805.6|805.3|805.7|805.4|805.7|805.4|805.6|805.3|0
1631617970000|2021-09-14 11:12:50|805.6||805.6||805.6||805.6||0
1631617980000|2021-09-14 11:13:00|805.5|805.3|805.5|805|805.5|805.3|805.4|805|0
1631617990000|2021-09-14 11:13:10||805.1||805.1||805.1||805.1|0
1631618000000|2021-09-14 11:13:20|805.6|805.2|805.8|805.4|806|805.7|805.6|805.2|0
1631618010000|2021-09-14 11:13:30||805.3||805.3||805.3||805.3|0
1631618080000|2021-09-14 11:14:40|805.9|805.4|805.8|805.5|806|805.6|805.8|805.4|0
1631618100000|2021-09-14 11:15:00|805.7|805.4|805.6|805.2|805.7|805.4|805.6|805.2|0
1631618150000|2021-09-14 11:15:50|805.7|805.3|805.6|805.4|805.8|805.4|805.6|805.3|0
1631618220000|2021-09-14 11:17:00||805.5||805.5||805.5||805.5|0
1631618260000|2021-09-14 11:17:40|805.5|805.4|805.6|805.2|805.7|805.6|805.5|805.2|0
1631618270000|2021-09-14 11:17:50||805.3||805.3||805.3||805.3|0
1631618290000|2021-09-14 11:18:10|805.7|805.4|805.8|805.6|805.9|805.6|805.7|805.4|0
1631618300000|2021-09-14 11:18:20||805.5||805.5||805.5||805.5|0
1631618310000|2021-09-14 11:18:30|805.7|805.4|805.6|805.4|805.7|805.4|805.6|805.3|0
1631618320000|2021-09-14 11:18:40|805.8|805.5|805.7|805.6|805.9|805.6|805.7|805.5|0
1631618350000|2021-09-14 11:19:10|805.8|805.7|806.1|805.6|806.2|805.9|805.8|805.6|0
1631618380000|2021-09-14 11:19:40|805.9||805.9||805.9||805.9||0
1631618410000|2021-09-14 11:20:10|805.8|805.5|805.8|805.5|805.8|805.6|805.6|805.4|0
1631618430000|2021-09-14 11:20:30||805.6||805.6||805.6||805.6|0
1631618450000|2021-09-14 11:20:50|805.7||805.7||805.7||805.7||0
1631618460000|2021-09-14 11:21:00|805.6|805.5|805.8|805.4|805.9|805.8|805.6|805.3|0
1631618490000|2021-09-14 11:21:30|805.7|805.3|805.6|805.3|805.7|805.3|805.6|805.3|0
1631618550000|2021-09-14 11:22:30|805.7|805.4|805.6|805.4|805.7|805.5|805.6|805.4|0
1631618560000|2021-09-14 11:22:40||805.3||805.3||805.3||805.3|0
1631618570000|2021-09-14 11:22:50|805.5||805.5||805.5||805.5||0
1631618580000|2021-09-14 11:23:00|805.4|805.2|805.2|805|805.4|805.2|805.2|805|0
1631618600000|2021-09-14 11:23:20|805.4|805.1|805.9|805.5|806|805.5|805.2|805.1|0
1631618650000|2021-09-14 11:24:10|805.8||805.8||805.8||805.8||0
1631618670000|2021-09-14 11:24:30|805.7|805.4|805.6|805.2|805.8|805.5|805.6|805.2|0
1631618680000|2021-09-14 11:24:40|805.5||805.5||805.5||805.5||0
1631618700000|2021-09-14 11:25:00|805.6||805.6||805.7||805.6||0
1631618720000|2021-09-14 11:25:20|805.5||805.5||805.5||805.5||0
1631618760000|2021-09-14 11:26:00|805.4|805.1|805.3|805.1|805.4|805.1|805.3|805.1|0
1631618800000|2021-09-14 11:26:40|805.4|805.2|805.5|805.3|805.5|805.3|805.4|805.2|0
1631618840000|2021-09-14 11:27:20|805.4||805.5||805.5||805.4||0
1631618860000|2021-09-14 11:27:40|805.4|805.2|804.8|804.4|805.4|805.2|804.8|804.4|0
1631618870000|2021-09-14 11:27:50|804.7|804|804.6|804.2|804.7|804.4|804.4|804|0
1631618880000|2021-09-14 11:28:00|804.5|804.1|804|803.5|804.5|804.1|804|803.5|0
1631618890000|2021-09-14 11:28:10|803.9|803.6|804|803.7|804.2|803.8|803.9|803.6|0
1631618900000|2021-09-14 11:28:20|804.1|803.8|804.1|803.9|804.3|804|804.1|803.8|0
1631618910000|2021-09-14 11:28:30|804|803.8|804|803.6|804|803.8|804|803.5|0
1631618920000|2021-09-14 11:28:40|804.1||804.1||804.1||804.1||0
1631618930000|2021-09-14 11:28:50|804.2|803.9|804|803.6|804.2|804|804|803.6|0
1631618950000|2021-09-14 11:29:10|804.1|803.7|804.1|803.8|804.1|803.8|804|803.7|0
1631618990000|2021-09-14 11:29:50||803.9||803.9||803.9||803.9|0
1631619000000|2021-09-14 11:30:00|804|803.8|803.6|803.1|804|803.8|803.6|803.1|0
1631619010000|2021-09-14 11:30:10||803||803||803||803|0
1631619020000|2021-09-14 11:30:20||803.1||803.2||803.2||803.1|0
1631619060000|2021-09-14 11:31:00|803.5|803.1|803.6|803.1|803.6|803.1|803.4|803|0
1631619090000|2021-09-14 11:31:30||803.3||803.3||803.3||803.3|0
1631619110000|2021-09-14 11:31:50||803.4||803.4||803.4||803.4|0
1631619120000|2021-09-14 11:32:00|803.5||803.6||803.6||803.5||0
1631619140000|2021-09-14 11:32:20|803.7|803.5|803.6|803.4|803.7|803.5|803.6|803.4|0
1631619230000|2021-09-14 11:33:50|803.7|803.5|803.6|803.4|803.7|803.6|803.6|803.4|0
1631619240000|2021-09-14 11:34:00|803.5|803.5|803.6|803.5|803.6|803.5|803.5|803.5|0
1631619260000|2021-09-14 11:34:20|803.7|803.6|804|803.8|804|803.8|803.7|803.6|0
1631619290000|2021-09-14 11:34:50|804.1|803.9|804|803.6|804.1|803.9|803.9|803.4|0
1631619300000|2021-09-14 11:35:00|803.9|803.5|803.8|803.4|803.9|803.5|803.8|803.4|0
1631619310000|2021-09-14 11:35:10|803.9|803.5|803.9|803.5|803.9|803.5|803.9|803.5|0
1631619320000|2021-09-14 11:35:20|804|803.6|804.1|803.6|804.1|803.7|804|803.6|0
1631619330000|2021-09-14 11:35:30|804|803.5|803.8|803.5|804|803.5|803.8|803.5|0
1631619340000|2021-09-14 11:35:40||803.4||803.4||803.4||803.4|0
1631619350000|2021-09-14 11:35:50|804|803.5|803.8|803.4|804.1|803.6|803.8|803.4|0
1631619360000|2021-09-14 11:36:00|804|803.5|804|803.6|804.1|803.8|803.8|803.5|0
1631619380000|2021-09-14 11:36:20|804.1||804.1||804.1||804.1||0
1631619390000|2021-09-14 11:36:30||803.7||803.8||803.8||803.7|0
1631619420000|2021-09-14 11:37:00|804||804||804||804||0
1631619440000|2021-09-14 11:37:20|803.9|803.7|803.9|803.6|804|803.7|803.9|803.5|0
1631619460000|2021-09-14 11:37:40|804|803.7|803.9|803.7|804.1|803.9|803.9|803.7|0
1631619480000|2021-09-14 11:38:00|804|803.6|803.9|803.5|804.1|803.7|803.9|803.5|0
1631619500000|2021-09-14 11:38:20||803.6||803.6||803.6||803.6|0
1631619520000|2021-09-14 11:38:40|804|803.7|804.5|804.4|804.5|804.4|804|803.7|0
1631619530000|2021-09-14 11:38:50|804.6|804.5|804.8|804.5|805|804.5|804.6|804.4|0
1631619540000|2021-09-14 11:39:00|804.6|804.4|804.6|804.4|804.6|804.4|804.6|804.4|0
1631619600000|2021-09-14 11:40:00|804.7|804.5|804.7|804.4|805.2|805|804.7|804.4|0
1631619610000|2021-09-14 11:40:10|804.6||804.5||804.6||804.5||0
1631619620000|2021-09-14 11:40:20|804.4|804.2|804.5|804|804.7|804.6|804.4|804|0
1631619630000|2021-09-14 11:40:30|804.7|804.1|804.7|804.5|804.7|804.6|804.7|804.1|0
1631619640000|2021-09-14 11:40:40|804.8|804.6|805|804.6|805.2|804.7|804.8|804.6|0
1631619650000|2021-09-14 11:40:50||804.7||804.7||804.7||804.7|0
1631619660000|2021-09-14 11:41:00|804.9||804.9||804.9||804.9||0
1631619700000|2021-09-14 11:41:40|805|804.6|804.9|804.7|805|804.7|804.9|804.6|0
1631619740000|2021-09-14 11:42:20|804.8|804.8|804.6|804.1|804.9|804.8|804.6|804.1|0
1631619760000|2021-09-14 11:42:40|804.5|804.2|804.5|804.1|804.5|804.2|804.5|804.1|0
1631619780000|2021-09-14 11:43:00|804.4|804|804.1|803.9|804.5|804|804.1|803.9|0
1631619830000|2021-09-14 11:43:50|804|803.8|803.6|803.5|804.1|803.8|803.6|803.5|0
1631619840000|2021-09-14 11:44:00|803.5|803.4|803.5|803.4|803.6|803.4|803.5|803.4|0
1631619850000|2021-09-14 11:44:10|803.6|803.5|804|803.6|804|803.7|803.6|803.4|0
1631619870000|2021-09-14 11:44:30|803.9||803.9||804||803.9||0
1631619880000|2021-09-14 11:44:40|803.8|803.7|803.9|803.7|803.9|803.7|803.8|803.7|0
1631619890000|2021-09-14 11:44:50|803.8|803.6|803.9|803.5|803.9|803.6|803.8|803.5|0
1631619900000|2021-09-14 11:45:00|803.8|803.6|803.8|803.7|803.9|803.7|803.8|803.6|0
1631619970000|2021-09-14 11:46:10|803.9||803.8||803.9||803.8||0
1631619980000|2021-09-14 11:46:20|803.9|803.8|804.3|804|804.4|804.1|803.9|803.8|0
1631619990000|2021-09-14 11:46:30|804.2|803.9|804.3|803.9|804.3|803.9|804.1|803.8|0
1631620020000|2021-09-14 11:47:00|804.2|803.8|803.9|803.7|804.2|803.8|803.9|803.7|0
1631620080000|2021-09-14 11:48:00|803.8|803.6|803.7|803.4|803.9|803.6|803.7|803.4|0
1631620090000|2021-09-14 11:48:10|803.8|803.6|803.7|803.6|803.8|803.6|803.7|803.6|0
1631620110000|2021-09-14 11:48:30|803.8||803.8||803.8||803.8||0
1631620130000|2021-09-14 11:48:50|803.7||803.7||803.7||803.7||0
1631620160000|2021-09-14 11:49:20|803.6|803.5|803.6|803.4|803.6|803.5|803.6|803.4|0
1631620170000|2021-09-14 11:49:30|803.5|803.3|803.3|803|803.5|803.3|803.3|803|0
1631620180000|2021-09-14 11:49:40|803.4||803.4||803.4||803.4||0
1631620190000|2021-09-14 11:49:50|803.3|803.1|803.2|803|803.4|803.1|803.2|803|0
1631620200000|2021-09-14 11:50:00|803.1|802.9|803.1|802.9|803.1|802.9|803.1|802.8|0
1631620210000|2021-09-14 11:50:10|803.2|803|803.1|803|803.2|803.1|803.1|803|0
1631620220000|2021-09-14 11:50:20|803.2|803.1|803.7|803.2|803.7|803.5|803.2|803.1|0
1631620230000|2021-09-14 11:50:30|803.6|803.1|803.6|803.1|803.6|803.1|803.6|803.1|0
1631620260000|2021-09-14 11:51:00|803.5|803|803.2|803|803.5|803|803.2|803|0
1631620320000|2021-09-14 11:52:00|803.1||803.2||803.2||803.1||0
1631620350000|2021-09-14 11:52:30|803.1||803.1||803.1||803.1||0
1631620360000|2021-09-14 11:52:40|803|802.9|803|802.6|803|802.9|803|802.6|0
1631620370000|2021-09-14 11:52:50|802.9|802.5|802.8|802.4|803|802.5|802.8|802.3|0
1631620380000|2021-09-14 11:53:00||802.3||802.3||802.3||802.2|0
1631620390000|2021-09-14 11:53:10||802.4||802.3||802.4||802.3|0
1631620400000|2021-09-14 11:53:20|802.7|802.4|802.6|802.4|802.7|802.4|802.6|802.4|0
1631620430000|2021-09-14 11:53:50|802.7|802.5|803.7|803.3|804|803.6|802.7|802.5|0
1631620440000|2021-09-14 11:54:00||803.2||803.2||803.2||803.2|0
1631620450000|2021-09-14 11:54:10|803.8|803.7|804.2|803.9|804.4|803.9|803.8|803.7|0
1631620460000|2021-09-14 11:54:20|804.1|803.8|804|803.7|804.1|803.8|803.9|803.7|0
1631620470000|2021-09-14 11:54:30|804.1|803.8|804|803.8|804.2|803.9|803.9|803.8|0
1631620500000|2021-09-14 11:55:00|803.9|803.7|803.8|803.3|803.9|803.7|803.8|803.2|0
1631620520000|2021-09-14 11:55:20|803.9||803.8||803.9||803.8||0
1631620530000|2021-09-14 11:55:30||803.4||803.5||803.7||803.4|0
1631620550000|2021-09-14 11:55:50|803.9|803.6|803.9|803.8|803.9|803.8|803.9|803.6|0
1631620560000|2021-09-14 11:56:00|803.8|803.7|803.9|803.5|804.1|804|803.8|803.4|0
1631620570000|2021-09-14 11:56:10|804.1|804|804.3|804|804.3|804.1|804.1|804|0
1631620620000|2021-09-14 11:57:00|804.2||804.2||804.2||804.2||0
1631620640000|2021-09-14 11:57:20|804.1|803.9|803.9|803.5|804.1|803.9|803.9|803.5|0
1631620680000|2021-09-14 11:58:00|804|803.6|804.2|803.9|804.3|804|804|803.6|0
1631620720000|2021-09-14 11:58:40|804.1||804.1||804.1||804.1||0
1631620730000|2021-09-14 11:58:50|804.2||804.1||804.2||804.1||0
1631620740000|2021-09-14 11:59:00|804|803.8|804.1|803.7|804.1|803.8|804|803.6|0
1631620750000|2021-09-14 11:59:10|804.3|803.8|804|803.5|804.3|804|804|803.5|0
1631620760000|2021-09-14 11:59:20|803.9|803.4|803.8|803.3|803.9|803.4|803.8|803.3|0
1631620790000|2021-09-14 11:59:50|803.7|803.2|803.6|803|803.7|803.2|803.6|803|0
1631620800000|2021-09-14 12:00:00|803.5|802.9|803.1|802.6|803.5|803|803.1|802.6|0
1631620810000|2021-09-14 12:00:10|803.2||803.2||803.2||803.2||0
1631620820000|2021-09-14 12:00:20|803.3|802.7|804.2|803.7|804.2|803.7|803.3|802.7|0
1631620840000|2021-09-14 12:00:40|804.3|804|804.3|804|804.6|804.1|804.2|804|0
1631620850000|2021-09-14 12:00:50|804.4|804.1|804.6|804.2|804.6|804.3|804.4|804.1|0
1631620860000|2021-09-14 12:01:00|804.5|804.1|804.3|803.9|804.6|804.1|804.3|803.9|0
1631620870000|2021-09-14 12:01:10|804.6|804.1|804.8|804.6|805.1|804.6|804.6|804.1|0
1631620890000|2021-09-14 12:01:30|805.1|804.7|805.5|805|805.6|805|804.9|804.7|0
1631620900000|2021-09-14 12:01:40|805.4|804.9|805.3|804.8|805.4|804.9|805.1|804.7|0
1631620920000|2021-09-14 12:02:00|805.1||805.1||805.1||805.1||0
1631620930000|2021-09-14 12:02:10|805.2|805|805.2|805|805.4|805.1|805.2|805|0
1631620940000|2021-09-14 12:02:20|805.1|804.8|805.2|804.8|805.2|804.9|805|804.8|0
1631620950000|2021-09-14 12:02:30||804.9||804.9||804.9||804.9|0
1631620960000|2021-09-14 12:02:40||804.8||804.8||804.8||804.8|0
1631620970000|2021-09-14 12:02:50|805.1|804.9|805.1|804.8|805.1|804.9|805.1|804.8|0
1631620980000|2021-09-14 12:03:00|805.2||805.1||805.2||805.1||0
1631621000000|2021-09-14 12:03:20|805|804.7|805.3|805|805.3|805.1|804.8|804.5|0
1631621030000|2021-09-14 12:03:50|805.4|805.2|805.9|805.4|805.9|805.4|805.4|805.2|0
1631621040000|2021-09-14 12:04:00|805.8|805.5|806.4|806.2|806.7|806.3|805.8|805.5|0
1631621060000|2021-09-14 12:04:20|806.3|806.1|806.3|805.6|806.3|806.1|806.3|805.6|0
1631621080000|2021-09-14 12:04:40|806.2|805.5|806.1|805.6|806.2|805.6|806.1|805.5|0
1631621100000|2021-09-14 12:05:00|806|805.5|806|805.4|806|805.5|806|805.3|0
1631621110000|2021-09-14 12:05:10||805.5||805.6||805.6||805.5|0
1631621160000|2021-09-14 12:06:00|806.1|805.7|806.3|805.8|806.3|806|806.1|805.7|0
1631621190000|2021-09-14 12:06:30|806.6|806|806.6|806.3|806.6|806.3|806.6|806|0
1631621220000|2021-09-14 12:07:00|806.5|806.2|806.6|806.1|806.6|806.2|806.5|806.1|0
1631621230000|2021-09-14 12:07:10|806.5|806|806.3|805.8|806.5|806|806.1|805.8|0
1631621240000|2021-09-14 12:07:20|806.2|805.7|806|805.6|806.2|805.7|806|805.6|0
1631621250000|2021-09-14 12:07:30|805.9|805.5|805.8|805.5|805.9|805.5|805.8|805.5|0
1631621270000|2021-09-14 12:07:50|805.7||805.7||805.7||805.7||0
1631621290000|2021-09-14 12:08:10|805.6|805.4|805.6|805|805.6|805.4|805.6|805|0
1631621320000|2021-09-14 12:08:40|805.5||805.4||805.5||805.4||0
1631621340000|2021-09-14 12:09:00|805.6|805.5|805.1|805|805.6|805.5|805.1|805|0
1631621390000|2021-09-14 12:09:50|805.2|805.1|805.4|805|805.4|805.1|805.2|805|0
1631621410000|2021-09-14 12:10:10|805.3||805.2||805.3||805.2||0
1631621440000|2021-09-14 12:10:40|805.1||805.1||805.1||805.1||0
1631621480000|2021-09-14 12:11:20|805.2||805.2||805.2||805.2||0
1631621500000|2021-09-14 12:11:40|805.1|804.9|805.1|804.8|805.1|804.9|805.1|804.8|0
1631621510000|2021-09-14 12:11:50|805||805||805.1||805||0
1631621580000|2021-09-14 12:13:00|804.9|804.7|804.3|804|804.9|804.7|804.3|804|0
1631621600000|2021-09-14 12:13:20|804.5|804.1|804.5|804.1|804.6|804.3|804.5|804.1|0
1631621610000|2021-09-14 12:13:30|804.4|804|804.4|804|804.4|804|804.4|804|0
1631621650000|2021-09-14 12:14:10|804.3|804.1|804.4|804|804.4|804.1|804.3|804|0
1631621660000|2021-09-14 12:14:20|804.3||804.3||804.3||804.3||0
1631621670000|2021-09-14 12:14:30||804.1||804.1||804.1||804.1|0
1631621680000|2021-09-14 12:14:40|804.4|804.2|804.7|804.3|804.8|804.5|804.3|804.2|0
1631621700000|2021-09-14 12:15:00|804.9|804.4|804.9|804.3|805.1|804.7|804.9|804.3|0
1631621720000|2021-09-14 12:15:20|804.8|804.5|804.8|804.5|804.8|804.5|804.8|804.5|0
1631621730000|2021-09-14 12:15:30||804.6||804.6||804.6||804.6|0
1631621760000|2021-09-14 12:16:00|805.1|804.5|805|804.5|805.1|805|805|804.5|0
1631621770000|2021-09-14 12:16:10|804.9||804.9||804.9||804.9||0
1631621780000|2021-09-14 12:16:20|804.8||804.8||804.8||804.8||0
1631621800000|2021-09-14 12:16:40|804.9||804.8||804.9||804.8||0
1631621810000|2021-09-14 12:16:50|804.9|804.6|804.9|804.5|805.1|804.8|804.9|804.5|0
1631621840000|2021-09-14 12:17:20|804.8||804.8||804.8||804.8||0
1631621850000|2021-09-14 12:17:30|804.9|804.6|804.6|804.5|804.9|804.6|804.6|804.5|0
1631621870000|2021-09-14 12:17:50|804.8|804.6|804.8|804.5|804.8|804.6|804.8|804.5|0
1631621880000|2021-09-14 12:18:00|804.7||804.7||804.7||804.7||0
1631621900000|2021-09-14 12:18:20||804.6||804.5||804.6||804.5|0
1631621920000|2021-09-14 12:18:40|804.6|804.6|804.7|804.5|804.8|804.6|804.6|804.5|0
1631622000000|2021-09-14 12:20:00|804.6|804.4|804.2|804|804.6|804.4|804.2|804|0
1631622010000|2021-09-14 12:20:10|804.3|804.1|804.5|804.2|804.7|804.3|804.2|804.1|0
1631622040000|2021-09-14 12:20:40|804.7|804.3|804.7|804.3|804.8|804.4|804.5|804.3|0
1631622050000|2021-09-14 12:20:50|804.8|804.4|805.1|804.7|805.2|804.8|804.8|804.4|0
1631622060000|2021-09-14 12:21:00|805|804.6|805|804.5|805|804.6|804.8|804.4|0
1631622070000|2021-09-14 12:21:10||804.4||804.5||804.5||804.4|0
1631622110000|2021-09-14 12:21:50|805.1|804.6|805.3|805|805.4|805.1|805.1|804.6|0
1631622120000|2021-09-14 12:22:00|805.4||805.3||805.4||805.3||0
1631622130000|2021-09-14 12:22:10|805.4|805.1|805.4|805|805.4|805.1|805.4|805|0
1631622150000|2021-09-14 12:22:30|805.5|805.1|805.6|805.3|805.8|805.3|805.5|805.1|0
1631622170000|2021-09-14 12:22:50|805.5||805.6||805.6||805.4||0
1631622180000|2021-09-14 12:23:00|805.5||805.6||805.6||805.5||0
1631622190000|2021-09-14 12:23:10|805.5||805.6||805.6||805.5||0
1631622210000|2021-09-14 12:23:30|805.5||805.6||805.6||805.5||0
1631622230000|2021-09-14 12:23:50|805.5|805.1|805.5|805.1|805.5|805.1|805.4|805.1|0
1631622240000|2021-09-14 12:24:00|805.4|805|805.1|805|805.4|805|805.1|804.8|0
1631622250000|2021-09-14 12:24:10||804.9||804.9||804.9||804.9|0
1631622280000|2021-09-14 12:24:40|805.2|805|805.1|804.9|805.3|805|805.1|804.9|0
1631622300000|2021-09-14 12:25:00|805|804.8|804.6|804.2|805|804.8|804.6|804.2|0
1631622310000|2021-09-14 12:25:10||804.1||804.1||804.1||804.1|0
1631622320000|2021-09-14 12:25:20|805.4|804.2|805.1|804.8|805.4|804.8|805.1|804.2|0
1631622330000|2021-09-14 12:25:30|805.2|804.9|805|804.7|805.2|804.9|805|804.6|0
1631622350000|2021-09-14 12:25:50|805.2|804.8|805.1|804.7|805.2|804.8|805.1|804.7|0
1631622370000|2021-09-14 12:26:10||804.8||804.8||804.8||804.8|0
1631622420000|2021-09-14 12:27:00|805|804.6|804.9|804.7|805.1|804.7|804.9|804.5|0
1631622430000|2021-09-14 12:27:10||804.6||804.6||804.6||804.5|0
1631622440000|2021-09-14 12:27:20|804.8||804.8||804.8||804.8||0
1631622450000|2021-09-14 12:27:30|804.9|804.7|805.5|805|805.7|805.3|804.9|804.7|0
1631622460000|2021-09-14 12:27:40||804.9||804.8||804.9||804.8|0
1631622470000|2021-09-14 12:27:50||804.9||804.9||804.9||804.9|0
1631622480000|2021-09-14 12:28:00|805.8|805|805.4|804.9|806|805.2|805.4|804.9|0
1631622530000|2021-09-14 12:28:50||804.8||805||805||804.8|0
1631622540000|2021-09-14 12:29:00||804.9||805||805||804.8|0
1631622560000|2021-09-14 12:29:20||805.1||805.1||805.1||805.1|0
1631622570000|2021-09-14 12:29:30||804.9||805.2||805.2||804.9|0
1631622580000|2021-09-14 12:29:40|805.3|805.1|805.3|804.9|805.3|805.3|805.3|804.9|0
1631622590000|2021-09-14 12:29:50|805.4|805|805.7|805.2|805.8|805.5|805.4|805|0
1631622600000|2021-09-14 12:30:00|805.8|805|805.9|805.1|806.3|806|805.7|805|0
1631622620000|2021-09-14 12:30:20|805.8|805|805.4|805|805.8|805.1|805.2|804.9|0
1631622640000|2021-09-14 12:30:40|805.6|805.1|805.9|805.3|805.9|805.5|805.6|805.1|0
1631622650000|2021-09-14 12:30:50|806.1|805.5|806|805.6|806.2|805.6|806|805.5|0
1631622660000|2021-09-14 12:31:00|805.9|805.7|806.3|805.8|806.3|805.8|805.9|805.7|0
1631622670000|2021-09-14 12:31:10||805.9||806.1||806.1||805.9|0
1631622720000|2021-09-14 12:32:00|806.4|806.2|807|806.6|807.1|806.6|806.3|806.1|0
1631622730000|2021-09-14 12:32:10|807.1|806.7|807.4|807|807.5|807|807.1|806.7|0
1631622740000|2021-09-14 12:32:20|807.3|806.9|807.3|806.9|807.3|807.1|807.2|806.9|0
1631622750000|2021-09-14 12:32:30|807.2||807.2||807.2||807.2||0
1631622760000|2021-09-14 12:32:40|807.1|807|807|806.3|807.1|807|806.9|806.3|0
1631622770000|2021-09-14 12:32:50|806.9|806.2|806.2|805.6|806.9|806.2|806.1|805.5|0
1631622780000|2021-09-14 12:33:00|806.1|805.7|806.5|806.3|806.5|806.4|806.1|805.7|0
1631622790000|2021-09-14 12:33:10||806.4||806.4||806.4||806.4|0
1631622800000|2021-09-14 12:33:20||806.3||806.3||806.3||806.3|0
1631622820000|2021-09-14 12:33:40|806.6|806.4|807|806.4|807|806.5|806.6|806.4|0
1631622840000|2021-09-14 12:34:00|806.9|806.3|806.8|806.3|806.9|806.3|806.8|806.3|0
1631622860000|2021-09-14 12:34:20|806.7|806.2|806.4|805.9|806.7|806.2|806.4|805.9|0
1631622870000|2021-09-14 12:34:30|806.3|805.8|806.4|806|806.5|806.2|806.3|805.7|0
1631622880000|2021-09-14 12:34:40||806.1||806||806.1||806|0
1631622890000|2021-09-14 12:34:50|806.5|806.1|806.5|806|806.5|806.1|806.4|806|0
1631622900000|2021-09-14 12:35:00|806.6|806.1|806.5|806.4|807|806.5|806.5|806.1|0
1631622910000|2021-09-14 12:35:10|806.6|806.5|807|806.7|807.1|806.7|806.6|806.5|0
1631622920000|2021-09-14 12:35:20||806.6||806.4||806.6||806.4|0
1631622930000|2021-09-14 12:35:30|806.9||806.9||806.9||806.9||0
1631622960000|2021-09-14 12:36:00|806.8|806.3|806.7|806.2|806.8|806.3|806.5|806.1|0
1631622970000|2021-09-14 12:36:10||806.1||806.1||806.1||806.1|0
1631622980000|2021-09-14 12:36:20|806.8|806.2|806.8|806.5|806.8|806.5|806.7|806.2|0
1631623000000|2021-09-14 12:36:40|806.9|806.6|806.8|806.2|807|806.8|806.8|806.2|0
1631623020000|2021-09-14 12:37:00|806.9||806.8||806.9||806.8||0
1631623030000|2021-09-14 12:37:10|806.9|806.3|806.8|806.3|806.9|806.4|806.8|806.3|0
1631623050000|2021-09-14 12:37:30|806.9|806.4|806.9|806.6|806.9|806.6|806.9|806.4|0
1631623060000|2021-09-14 12:37:40|806.8|806.5|807.2|806.8|807.2|806.9|806.8|806.4|0
1631623070000|2021-09-14 12:37:50|807.1|806.7|807|806.7|807.3|807|807|806.7|0
1631623080000|2021-09-14 12:38:00|807.1|806.8|807.5|807|807.6|807|807.1|806.8|0
1631623090000|2021-09-14 12:38:10|807.4|806.9|807.4|806.9|807.4|806.9|807.4|806.9|0
1631623100000|2021-09-14 12:38:20|807.3|806.8|807.1|806.6|807.3|806.8|807.1|806.6|0
1631623120000|2021-09-14 12:38:40|807|806.5|806.7|806.1|807|806.5|806.7|806.1|0
1631623130000|2021-09-14 12:38:50||806.2||806.2||806.2||806.2|0
1631623150000|2021-09-14 12:39:10|806.6|806.1|806.6|806.1|806.6|806.1|806.6|806.1|0
1631623200000|2021-09-14 12:40:00|806.5|806|806.5|806|806.5|806|805.9|805.4|0
1631623210000|2021-09-14 12:40:10|806.6|806.1|806.8|806.3|806.9|806.4|806.6|806.1|0
1631623220000|2021-09-14 12:40:20|806.6|806.2|806.6|806.2|806.6|806.2|806.5|806.1|0
1631623280000|2021-09-14 12:41:20|806.5|806.3|807.3|806.8|807.4|806.8|806.5|806.3|0
1631623290000|2021-09-14 12:41:30|807.2||807.2||807.2||807.2||0
1631623320000|2021-09-14 12:42:00|807.1|806.6|806.9|806.4|807.1|806.6|806.9|806.4|0
1631623330000|2021-09-14 12:42:10|806.8||806.7||806.8||806.7||0
1631623340000|2021-09-14 12:42:20|806.6|806.3|806.6|806.2|806.6|806.3|806.6|806.2|0
1631623360000|2021-09-14 12:42:40||806.3||806.2||806.3||806.2|0
1631623370000|2021-09-14 12:42:50||806.3||806.3||806.3||806.3|0
1631623380000|2021-09-14 12:43:00|806.5|806.2|806.5|806.2|806.6|806.3|806.4|806.2|0
1631623390000|2021-09-14 12:43:10||806.3||806.2||806.3||806.2|0
1631623400000|2021-09-14 12:43:20|806.6|806.3|806.8|806.3|807|806.7|806.6|806.3|0
1631623410000|2021-09-14 12:43:30|806.7|806.2|806.6|806.2|806.7|806.2|806.6|806.2|0
1631623420000|2021-09-14 12:43:40|806.5|806.3|806.5|806.2|806.5|806.3|806.5|806.2|0
1631623430000|2021-09-14 12:43:50|806.4|806.1|806.4|806|806.4|806.1|806.4|806|0
1631623440000|2021-09-14 12:44:00|806.3|806.1|806.3|806.2|806.3|806.2|806.3|806.1|0
1631623460000|2021-09-14 12:44:20|806.4|806.3|806.4|806.1|808.1|806.6|806.3|806.1|0
1631623470000|2021-09-14 12:44:30|806.5|806.2|806.4|806.1|806.7|806.3|806.4|806.1|0
1631623480000|2021-09-14 12:44:40|806.7|806.2|806.4|806.2|806.8|806.3|806.4|806.1|0
1631623490000|2021-09-14 12:44:50|806.6|806.3|806.6|806.3|807.2|806.5|806.5|806.2|0
1631623500000|2021-09-14 12:45:00|806.9|806.4|806.9|806.4|807.2|806.7|806.6|806.4|0
1631623530000|2021-09-14 12:45:30||806.5||806.5||806.5||806.5|0
1631623540000|2021-09-14 12:45:40||806.6||806.6||806.6||806.6|0
1631623570000|2021-09-14 12:46:10||806.7||806.7||806.7||806.7|0
1631623610000|2021-09-14 12:46:50|807|806.8|807.3|806.7|807.6|807|807|806.7|0
1631623620000|2021-09-14 12:47:00|807.2||807.1||807.2||807.1||0
1631623640000|2021-09-14 12:47:20|807||807.1||807.1||807||0
1631623660000|2021-09-14 12:47:40|807|806.6|807.1|806.6|807.1|806.6|806.8|806.5|0
1631623670000|2021-09-14 12:47:50|807||807||807||807||0
1631623680000|2021-09-14 12:48:00|806.9|806.5|806.8|806.5|807|806.5|806.8|806.5|0
1631623690000|2021-09-14 12:48:10|806.7||806.7||806.7||806.7||0
1631623700000|2021-09-14 12:48:20|806.8|806.6|807.1|806.6|807.3|806.7|806.7|806.5|0
1631623720000|2021-09-14 12:48:40|807|806.7|807|806.7|807|806.7|807|806.7|0
1631623770000|2021-09-14 12:49:30|806.9||806.9||807||806.9||0
1631623780000|2021-09-14 12:49:40|806.8|806.6|806.8|806.5|806.9|806.6|806.8|806.5|0
1631623800000|2021-09-14 12:50:00|807|806.6|806.7|806.5|807.1|806.6|806.7|806.5|0
1631623810000|2021-09-14 12:50:10|806.8|806.6|806.9|806.6|807.3|806.8|806.8|806.6|0
1631623840000|2021-09-14 12:50:40|806.8|806.5|806.9|806.5|806.9|806.5|806.8|806.5|0
1631623860000|2021-09-14 12:51:00|806.8||806.8||806.8||806.8||0
1631623870000|2021-09-14 12:51:10|806.7||806.7||806.7||806.7||0
1631623920000|2021-09-14 12:52:00|806.8|806.6|806.7|806.5|806.8|806.7|806.7|806.5|0
1631623950000|2021-09-14 12:52:30|806.6||806.6||806.6||806.6||0
1631623970000|2021-09-14 12:52:50|806.7|806.6|806.7|806.5|806.7|806.6|806.7|806.5|0
1631624000000|2021-09-14 12:53:20|806.9|806.6|806.7|806.5|806.9|806.7|806.7|806.5|0
1631624040000|2021-09-14 12:54:00|806.6|806.4|806.6|806.4|806.7|806.4|806.5|806.3|0
1631624060000|2021-09-14 12:54:20|806.7|806.5|806.7|806.4|806.7|806.6|806.7|806.4|0
1631624080000|2021-09-14 12:54:40|806.6||806.6||806.7||806.6||0
1631624100000|2021-09-14 12:55:00|806.5|806.3|806.5|806.3|806.6|806.3|806.5|806.3|0
1631624110000|2021-09-14 12:55:10|806.4|806.2|806.4|806.2|806.5|806.2|806.4|806.2|0
1631624160000|2021-09-14 12:56:00|806.3|806.1|806.4|806.1|806.4|806.2|806.3|806.1|0
1631624170000|2021-09-14 12:56:10||806.2||806.2||806.2||806.2|0
1631624180000|2021-09-14 12:56:20|806.6|806.3|806.7|806.3|806.8|806.4|806.4|806.3|0
1631624210000|2021-09-14 12:56:50|806.6|806.2|806.6|806.2|806.6|806.2|806.6|806.2|0
1631624220000|2021-09-14 12:57:00|806.5||806.5||806.5||806.5||0
1631624250000|2021-09-14 12:57:30|806.4||806.3||806.4||806.3||0
1631624280000|2021-09-14 12:58:00|806.4|806.3|806.3|806.2|806.4|806.3|806.3|806.2|0
1631624320000|2021-09-14 12:58:40|806.2|806.1|806.2|806|806.2|806.1|806.1|806|0
1631624330000|2021-09-14 12:58:50|806.3|806.1|806.3|806|806.3|806.1|806.3|806|0
1631624360000|2021-09-14 12:59:20||806.1||806.1||806.2||806.1|0
1631624370000|2021-09-14 12:59:30|806.6|806.2|806.6|806.2|806.8|806.2|806.5|806.2|0
1631624390000|2021-09-14 12:59:50|806.5|806.1|806.2|806.1|806.5|806.1|806.2|806.1|0
1631624400000|2021-09-14 13:00:00|806.3|806.2|806.3|806.1|806.3|806.2|806.3|806.1|0
1631624410000|2021-09-14 13:00:10|806.2||806.2||806.2||806.2||0
1631624500000|2021-09-14 13:01:40|806.3||806.2||806.3||806.2||0
1631624560000|2021-09-14 13:02:40|806.1|806|806|805.9|806.1|806|806|805.9|0
1631624570000|2021-09-14 13:02:50|806.1|805.8|806|805.8|806.1|805.8|806|805.8|0
1631624590000|2021-09-14 13:03:10|806.1|805.9|806.1|805.9|806.1|806|806.1|805.9|0
1631624600000|2021-09-14 13:03:20||805.8||805.8||805.8||805.8|0
1631624640000|2021-09-14 13:04:00|806.2|806.1|806.1|805.8|806.2|806.1|806.1|805.8|0
1631624650000|2021-09-14 13:04:10|806.2||806||806.2||806||0
1631624680000|2021-09-14 13:04:40|805.9||805.9||806||805.9||0
1631624730000|2021-09-14 13:05:30|806|805.9|806.2|806|806.2|806|806|805.9|0
1631624850000|2021-09-14 13:07:30|806.3|806.1|806.8|806.4|806.8|806.4|806.3|806.1|0
1631624860000|2021-09-14 13:07:40||806.5||806.6||806.6||806.5|0
1631624870000|2021-09-14 13:07:50|807|806.7|807.1|806.7|807.1|806.8|807|806.6|0
1631624880000|2021-09-14 13:08:00||806.9||806.9||806.9||806.9|0
1631624890000|2021-09-14 13:08:10|807||807.1||807.1||807||0
1631624900000|2021-09-14 13:08:20|807||807||807||807||0
1631624910000|2021-09-14 13:08:30|806.9|806.8|806.8|806.3|807|806.8|806.4|806|0
1631624920000|2021-09-14 13:08:40||806.4||806.4||806.4||806.4|0
1631624930000|2021-09-14 13:08:50||806.3||806.3||806.3||806.3|0
1631624940000|2021-09-14 13:09:00|806.7|806.2|806.8|806.5|806.8|806.5|806.6|806.1|0
1631625000000|2021-09-14 13:10:00|806.7|806.4|806.5|806.3|806.7|806.4|806.5|806.3|0
1631625030000|2021-09-14 13:10:30|806.6|806.4|806.6|806.3|806.6|806.4|806.6|806.3|0
1631625050000|2021-09-14 13:10:50|806.5||806.5||806.5||806.5||0
1631625080000|2021-09-14 13:11:20|806.4|806.2|806.2|806.1|806.4|806.2|806.2|806.1|0
1631625090000|2021-09-14 13:11:30|806.1|806|806.2|806|806.2|806|806.1|805.9|0
1631625110000|2021-09-14 13:11:50||805.9||805.9||805.9||805.9|0
1631625120000|2021-09-14 13:12:00|806.1|805.8|806.1|805.9|806.2|805.9|806.1|805.6|0
1631625130000|2021-09-14 13:12:10|806|805.8|805.8|805.6|806|805.8|805.8|805.4|0
1631625140000|2021-09-14 13:12:20||805.5||805.4||805.5||805.4|0
1631625150000|2021-09-14 13:12:30|805.7|805.3|805.6|805.2|805.8|805.3|805.5|805.1|0
1631625160000|2021-09-14 13:12:40|805.5|805.1|805.5|805.1|805.5|805.1|805.5|805.1|0
1631625180000|2021-09-14 13:13:00|805.4|805|805.4|805|805.5|805.2|805.4|805|0
1631625200000|2021-09-14 13:13:20|805.3||805.3||805.3||805.3||0
1631625210000|2021-09-14 13:13:30|805.2||805.3||805.3||805.2||0
1631625220000|2021-09-14 13:13:40||805.1||805||805.1||805|0
1631625230000|2021-09-14 13:13:50|805.2||805.2||805.2||805.2||0
1631625260000|2021-09-14 13:14:20|805.1||805.2||805.2||805.1||0
1631625270000|2021-09-14 13:14:30||805.1||805||805.1||805|0
1631625290000|2021-09-14 13:14:50|805.1|804.9|804.8|804.7|805.1|804.9|804.8|804.4|0
1631625300000|2021-09-14 13:15:00|804.7|804.6|804.4|804.1|804.7|804.6|804.4|804.1|0
1631625310000|2021-09-14 13:15:10||804.2||804.1||804.2||804.1|0
1631625350000|2021-09-14 13:15:50|804.3|804|804.1|804|804.3|804|804.1|804|0
1631625360000|2021-09-14 13:16:00|804|803.9|803.9|803.5|804.1|803.9|803.8|803.2|0
1631625380000|2021-09-14 13:16:20|803.8||803.7||803.8||803.7||0
1631625390000|2021-09-14 13:16:30|803.6|803.4|803.6|803.2|803.6|803.4|803.5|803.1|0
1631625400000|2021-09-14 13:16:40|803.5|803.1|803.5|803.1|803.5|803.1|803.4|803.1|0
1631625410000|2021-09-14 13:16:50||803.2||803.2||803.2||803.2|0
1631625420000|2021-09-14 13:17:00|803.4|803.1|803.3|803.1|803.4|803.1|803.3|803.1|0
1631625430000|2021-09-14 13:17:10|803.4|803.2|803.4|803.1|803.4|803.3|803.3|803.1|0
1631625470000|2021-09-14 13:17:50|803.3|803|802.6|802.4|803.3|803|802.6|802.2|0
1631625480000|2021-09-14 13:18:00|802.7|802.5|802.6|802.4|802.7|802.5|802.6|802.4|0
1631625510000|2021-09-14 13:18:30|802.5|802.3|802.4|802|802.5|802.3|802.4|802|0
1631625520000|2021-09-14 13:18:40|802.3|802.1|802.3|802|802.4|802.2|802.3|802|0
1631625530000|2021-09-14 13:18:50|802.2|802.1|802.6|802.3|802.8|802.3|802.2|802|0
1631625540000|2021-09-14 13:19:00||802.4||802.3||802.4||802.3|0
1631625590000|2021-09-14 13:19:50|802.8|802.4|802.6|802.4|802.8|802.6|802.6|802.4|0
1631625600000|2021-09-14 13:20:00|802.5||802.6||802.6||802.5||0
1631625610000|2021-09-14 13:20:10|802.7|802.5|803.3|802.9|803.5|802.9|802.7|802.5|0
1631625620000|2021-09-14 13:20:20|803.2|802.8|803|802.7|803.2|802.8|803|802.7|0
1631625630000|2021-09-14 13:20:30|803.2|803|803.6|803.1|803.7|803.2|803.2|803|0
1631625640000|2021-09-14 13:20:40|803.4|803|803.7|803.1|803.7|803.1|803.4|803|0
1631625650000|2021-09-14 13:20:50|803.5||803.5||803.5||803.5||0
1631625660000|2021-09-14 13:21:00|803.4|803|803.5|803|803.5|803|803.4|803|0
1631625670000|2021-09-14 13:21:10||803.1||803.1||803.1||803.1|0
1631625700000|2021-09-14 13:21:40|803.4|803|803.4|803|803.4|803.1|803.4|803|0
1631625710000|2021-09-14 13:21:50||803.1||803.1||803.1||803.1|0
1631625720000|2021-09-14 13:22:00||803||803||803||803|0
1631625750000|2021-09-14 13:22:30|803.3|803.1|803.3|803|803.3|803.1|803.3|803|0
1631625760000|2021-09-14 13:22:40|803.4|803.1|803.3|803|803.4|803.1|803.3|803|0
1631625810000|2021-09-14 13:23:30|803.2|803.1|803.2|803|803.2|803.1|803.2|803|0
1631625830000|2021-09-14 13:23:50|803.3|803.1|803.3|803.1|803.4|803.3|803.3|803.1|0
1631625840000|2021-09-14 13:24:00||803.2||803.1||803.2||803.1|0
1631625850000|2021-09-14 13:24:10||803||803||803||803|0
1631625890000|2021-09-14 13:24:50|803.2|802.9|803.1|802.9|803.2|802.9|803.1|802.9|0
1631625900000|2021-09-14 13:25:00|803.2|803|803.6|803.2|803.7|803.2|803.2|803|0
1631625920000|2021-09-14 13:25:20|803.3|803.3|803.6|803.3|803.6|803.3|803.3|803.2|0
1631625930000|2021-09-14 13:25:30|803.4|803.2|803.4|803.3|803.4|803.3|803.4|803.2|0
1631625940000|2021-09-14 13:25:40|803.3|803.1|803.4|803.2|803.4|803.2|803.3|803|0
1631625950000|2021-09-14 13:25:50|803.3||803.3||803.3||803.3||0
1631625960000|2021-09-14 13:26:00|803.2|803|803|802.9|803.2|803|803|802.9|0
1631625990000|2021-09-14 13:26:30|803.1|803|804|803.5|804|803.5|803.1|802.9|0
1631626010000|2021-09-14 13:26:50|803.9|803.3|803.6|803.1|803.9|803.3|803.6|803|0
1631626020000|2021-09-14 13:27:00|803.5|803|803.2|802.9|803.5|803|803.2|802.9|0
1631626040000|2021-09-14 13:27:20|803.1||803.1||803.1||803.1||0
1631626050000|2021-09-14 13:27:30|803|802.8|802.9|802.7|803|802.8|802.9|802.7|0
1631626060000|2021-09-14 13:27:40|803|802.8|803.2|802.8|803.4|803.1|803|802.8|0
1631626080000|2021-09-14 13:28:00||802.7||802.7||802.7||802.7|0
1631626090000|2021-09-14 13:28:10|803.1|802.8|803.2|802.7|803.2|802.8|803.1|802.7|0
1631626100000|2021-09-14 13:28:20|803.1||803.1||803.1||803.1||0
1631626120000|2021-09-14 13:28:40|803.2|802.8|803.5|803.1|803.6|803.2|803.1|802.8|0
1631626130000|2021-09-14 13:28:50||803.2||803.2||803.2||803.2|0
1631626140000|2021-09-14 13:29:00||803.1||803.2||803.2||803.1|0
1631626180000|2021-09-14 13:29:40|803.4|803.1|803.1|802.7|803.4|803.1|803.1|802.7|0
1631626190000|2021-09-14 13:29:50|803||803||803||803||0
1631626200000|2021-09-14 13:30:00|803.1|802.9|802.7|802.4|803.4|803|802.7|802.4|0
1631626210000|2021-09-14 13:30:10|802.9|802.5|802.9|802.4|802.9|802.5|802.7|802.4|0
1631626220000|2021-09-14 13:30:20|802.8|802.3|802.1|801.9|802.8|802.3|802.1|801.6|0
1631626230000|2021-09-14 13:30:30|802|801.7|801.9|801.6|802|801.7|801.9|801.6|0
1631626240000|2021-09-14 13:30:40|801.7|801.5|801.9|801.4|801.9|801.5|801.6|801.2|0
1631626250000|2021-09-14 13:30:50|802|801.5|802.1|801.9|802.4|801.9|802|801.5|0
1631626260000|2021-09-14 13:31:00|802|801.8|801.7|801.1|802|801.8|801.6|801|0
1631626270000|2021-09-14 13:31:10|801.9|801.2|801.8|801.3|802|801.7|801.5|801.2|0
1631626280000|2021-09-14 13:31:20||801.4||801.4||801.4||801.3|0
1631626290000|2021-09-14 13:31:30|801.7||801.8||801.8||801.7||0
1631626300000|2021-09-14 13:31:40|801.9|801.5|801.9|801.4|802|801.8|801.8|801.4|0
1631626310000|2021-09-14 13:31:50|801.8||801.7||801.9||801.7||0
1631626320000|2021-09-14 13:32:00|801.6|801.3|801.7|801.3|802.2|801.3|801.3|801|0
1631626350000|2021-09-14 13:32:30|801.8|801.4|801.9|801.7|802.4|801.7|801.8|801.4|0
1631626360000|2021-09-14 13:32:40|801.8|801.6|801.8|801.3|801.9|801.6|801.8|801.3|0
1631626380000|2021-09-14 13:33:00|801.7|801.2|801.6|801.1|801.7|801.2|801.5|801.1|0
1631626390000|2021-09-14 13:33:10|801.5|801|801.1|801|801.5|801|801.1|801|0
1631626400000|2021-09-14 13:33:20|801.2|801.1|801.5|801.1|801.5|801.2|801.1|801|0
1631626410000|2021-09-14 13:33:30||801||801.4||801.4||801|0
1631626420000|2021-09-14 13:33:40|801.6|801.5|801.5|801.4|802|801.5|801.5|801.4|0
1631626430000|2021-09-14 13:33:50|801.6|801.5|801.5|801.4|801.6|801.5|801.5|801.4|0
1631626450000|2021-09-14 13:34:10|801.4|801.2|801.3|801.1|801.4|801.2|801.3|801|0
1631626460000|2021-09-14 13:34:20|801.2||801.2||801.3||801.2||0
1631626470000|2021-09-14 13:34:30|801.3|801.2|801.2|801.1|801.3|801.2|801.2|801.1|0
1631626480000|2021-09-14 13:34:40|801.3|801.2|801.3|801.2|801.3|801.2|801.3|801.1|0
1631626490000|2021-09-14 13:34:50|801.4|801.1|801.4|801.1|801.4|801.2|801.4|801.1|0
1631626510000|2021-09-14 13:35:10|801.3|801.2|801.3|801.1|801.3|801.2|801.2|801.1|0
1631626520000|2021-09-14 13:35:20|801.2||801.3||801.3||801.2||0
1631626550000|2021-09-14 13:35:50|801.2||801.2||801.3||801.2||0
1631626560000|2021-09-14 13:36:00|801.1|801|800.1|800|801.2|801|800.1|800|0
1631626570000|2021-09-14 13:36:10|800.3|800.1|800.4|800.3|800.5|800.3|800.1|800|0
1631626580000|2021-09-14 13:36:20|800.5|800.1|800.2|800|800.5|800.1|800.2|800|0
1631626590000|2021-09-14 13:36:30|800.5|800.1|800.2|800|800.5|800.1|800.2|800|0
1631626600000|2021-09-14 13:36:40|800.3|800.1|800.5|800.1|800.6|800.2|800.2|800|0
1631626610000|2021-09-14 13:36:50|800.6|800.2|801|800.6|801.2|800.6|800.6|800.2|0
1631626620000|2021-09-14 13:37:00|801.4|800.7|801.5|800.8|801.5|800.9|801.4|800.7|0
1631626630000|2021-09-14 13:37:10|801.3||801.3||801.3||801.3||0
1631626640000|2021-09-14 13:37:20|801.5|800.9|801.7|801.1|801.8|801.1|801.5|800.9|0
1631626650000|2021-09-14 13:37:30|801.6|801|801.7|801.2|801.7|801.5|801.5|800.9|0
1631626660000|2021-09-14 13:37:40|801.5|801.5|801.9|801.5|801.9|801.5|801.5|801.5|0
1631626670000|2021-09-14 13:37:50|802|801.6|802.6|802|802.6|802|802|801.6|0
1631626680000|2021-09-14 13:38:00|802.5|801.9|802|801.5|802.8|802.3|802|801.5|0
1631626690000|2021-09-14 13:38:10|802.1|802|802.1|801.7|802.3|802|802.1|801.5|0
1631626700000|2021-09-14 13:38:20|802.3|802|802.6|802.1|802.7|802.2|802.3|802|0
1631626710000|2021-09-14 13:38:30|802.9|802.2|803.3|802.6|803.3|802.6|802.9|802.2|0
1631626720000|2021-09-14 13:38:40|803.2||803.5||803.5||803.2||0
1631626730000|2021-09-14 13:38:50|803.2||803.2||803.2||803.2||0
1631626740000|2021-09-14 13:39:00|803.1|802.7|803.2|802.8|803.2|802.9|803.1|802.7|0
1631626750000|2021-09-14 13:39:10||802.9||803||803||802.9|0
1631626770000|2021-09-14 13:39:30|803.1|802.9|802.6|802.2|803.1|802.9|802.6|802.2|0
1631626780000|2021-09-14 13:39:40|802.7|802.3|802.9|802.5|803.1|802.7|802.7|802.3|0
1631626790000|2021-09-14 13:39:50|803.1|802.6|803.7|803.2|803.9|803.2|803.1|802.6|0
1631626800000|2021-09-14 13:40:00|803.6|803.1|803|802.5|803.8|803.2|803|802.5|0
1631626820000|2021-09-14 13:40:20|802.9|802.6|803.2|802.6|803.3|802.7|802.8|802.6|0
1631626840000|2021-09-14 13:40:40|803.1|802.7|802.7|802.5|803.1|802.7|802.7|802.5|0
1631626850000|2021-09-14 13:40:50||802.3||802.3||802.3||802.3|0
1631626860000|2021-09-14 13:41:00|802.6|802.2|802.1|801.7|802.7|802.2|802.1|801.6|0
1631626870000|2021-09-14 13:41:10|802.2|801.8|802.4|802|802.4|802.1|802.2|801.8|0
1631626880000|2021-09-14 13:41:20|802.6|802.1|802.4|802.1|803|802.3|802.3|802.1|0
1631626890000|2021-09-14 13:41:30|802.3||802.3||802.4||802.3||0
1631626900000|2021-09-14 13:41:40|802.2||802.2||802.2||802.2||0
1631626930000|2021-09-14 13:42:10|802.1|801.9|801.6|801.2|802.2|801.9|801.6|801.1|0
1631626940000|2021-09-14 13:42:20|801.8|801.3|801.6|801.2|801.8|801.3|801.6|801.2|0
1631626950000|2021-09-14 13:42:30|801.8|801.1|801.6|801.3|801.8|801.3|801.6|801.1|0
1631626960000|2021-09-14 13:42:40|801.8|801.4|801.8|801.5|801.8|801.5|801.8|801.4|0
1631626970000|2021-09-14 13:42:50|801.6|801.6|801.8|801.5|802.2|801.7|801.6|801.5|0
1631626980000|2021-09-14 13:43:00|801.9|801.6|802|801.6|802.4|801.8|801.9|801.6|0
1631626990000|2021-09-14 13:43:10|801.9|801.5|801.7|801.3|801.9|801.5|801.7|801.3|0
1631627000000|2021-09-14 13:43:20||801.4||801.4||801.4||801.4|0
1631627010000|2021-09-14 13:43:30|801.8|801.3|801.6|801.2|801.8|801.3|801.6|801.2|0
1631627020000|2021-09-14 13:43:40|801.7|801.3|801.7|801.2|801.7|801.5|801.6|801.2|0
1631627040000|2021-09-14 13:44:00|801.6|801.3|801.6|801.2|801.7|801.3|801.6|801.2|0
1631627050000|2021-09-14 13:44:10|801.5|801.1|801.1|801|801.5|801.1|801.1|800.7|0
1631627060000|2021-09-14 13:44:20|801.2|800.8|801|800.7|801.2|801|801|800.6|0
1631627070000|2021-09-14 13:44:30|801.1|800.8|801.7|801.2|801.9|801.3|801|800.8|0
1631627080000|2021-09-14 13:44:40|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|0
1631627090000|2021-09-14 13:44:50|802|801.4|802.3|801.7|802.3|801.7|802|801.4|0
1631627100000|2021-09-14 13:45:00|802.2|801.5|801.9|801.5|802.2|801.7|801.8|801.5|0
1631627110000|2021-09-14 13:45:10|801.8|801.4|801.8|801.3|801.8|801.5|801.8|801.3|0
1631627130000|2021-09-14 13:45:30|801.7|801.2|801.2|800.6|801.7|801.3|801.2|800.6|0
1631627140000|2021-09-14 13:45:40|801.1|800.5|801|800.4|801.1|800.5|801|800.3|0
1631627150000|2021-09-14 13:45:50|801.1|800.5|801.1|800.7|801.1|800.7|801.1|800.5|0
1631627160000|2021-09-14 13:46:00|801.2|800.8|801|800.4|801.3|800.9|801|800.4|0
1631627170000|2021-09-14 13:46:10||800.5||800.5||800.5||800.5|0
1631627190000|2021-09-14 13:46:30|800.9|800.6|800.8|800.5|800.9|800.7|800.8|800.5|0
1631627200000|2021-09-14 13:46:40|800.7|800.6|800.7|800.5|800.7|800.6|800.7|800.5|0
1631627210000|2021-09-14 13:46:50|800.6|800.4|800.9|800.5|800.9|800.7|800.5|800.3|0
1631627220000|2021-09-14 13:47:00|801.2|800.6|801|800.6|801.2|800.7|800.9|800.6|0
1631627230000|2021-09-14 13:47:10||800.7||800.6||800.7||800.6|0
1631627240000|2021-09-14 13:47:20||800.7||800.6||800.7||800.6|0
1631627250000|2021-09-14 13:47:30|800.9|800.5|800.9|800.5|800.9|800.5|800.9|800.5|0
1631627260000|2021-09-14 13:47:40|800.8|800.4|801|800.5|801.2|801|800.6|800.1|0
1631627270000|2021-09-14 13:47:50|800.9||800.9||800.9||800.9||0
1631627280000|2021-09-14 13:48:00||800.6||800.6||800.6||800.6|0
1631627290000|2021-09-14 13:48:10|800.8|800.7|801.2|800.8|801.7|801|800.8|800.6|0
1631627300000|2021-09-14 13:48:20|801.3|800.9|801.6|801.1|801.7|801.2|801.3|800.9|0
1631627310000|2021-09-14 13:48:30|801.5|801|801.3|800.9|801.5|801|801.3|800.9|0
1631627320000|2021-09-14 13:48:40|801.2|801|801.2|800.8|801.3|801|801.1|800.8|0
1631627340000|2021-09-14 13:49:00|801.1|800.7|801|800.6|801.1|800.7|801|800.5|0
1631627350000|2021-09-14 13:49:10|800.9||800.8||801||800.8||0
1631627360000|2021-09-14 13:49:20|800.7|800.5|800.6|800.5|800.7|800.5|800.6|800.3|0
1631627370000|2021-09-14 13:49:30|800.5|800.3|800.2|800.1|800.5|800.3|800.2|800.1|0
1631627400000|2021-09-14 13:50:00|800.3|800.2|801|800.4|801|800.5|800.2|800.1|0
1631627410000|2021-09-14 13:50:10|800.9||800.9||800.9||800.9||0
1631627420000|2021-09-14 13:50:20|800.8|800.3|800.7|800.3|800.9|800.4|800.7|800.3|0
1631627430000|2021-09-14 13:50:30|800.6|800.2|800.6|800.2|800.6|800.2|800.6|800.1|0
1631627440000|2021-09-14 13:50:40||800.1||800.1||800.1||800.1|0
1631627450000|2021-09-14 13:50:50||800.2||800.2||800.2||800.2|0
1631627460000|2021-09-14 13:51:00|800.5|800.3|800.5|800.1|800.6|800.3|800.5|800.1|0
1631627480000|2021-09-14 13:51:20|800.4||800.3||800.4||800.3||0
1631627500000|2021-09-14 13:51:40|800.2|800.2|800.4|800.1|800.8|800.3|800.2|800|0
1631627510000|2021-09-14 13:51:50||800||800||800.1||800|0
1631627530000|2021-09-14 13:52:10|800.3||800.3||800.3||800.3||0
1631627550000|2021-09-14 13:52:30|800.4|800.2|800.3|800|800.8|800.3|800.2|800|0
1631627560000|2021-09-14 13:52:40||800.1||800.1||800.1||800.1|0
1631627580000|2021-09-14 13:53:00|800.2|800|800.3|800.1|800.3|800.1|800.2|800|0
1631627600000|2021-09-14 13:53:20||800.2||800.2||800.2||800.1|0
1631627610000|2021-09-14 13:53:30|800.4|800.3|800.5|800.3|800.9|800.4|800.4|800.1|0
1631627620000|2021-09-14 13:53:40|800.8|800.4|800.6|800.3|800.9|800.5|800.5|800.2|0
1631627640000|2021-09-14 13:54:00|800.5|800.2|800.5|800.1|800.6|800.2|800.4|800.1|0
1631627650000|2021-09-14 13:54:10|800.4|800.3|800.4|800.1|800.4|800.3|800.4|800.1|0
1631627660000|2021-09-14 13:54:20||800.2||800.2||800.2||800.1|0
1631627670000|2021-09-14 13:54:30|800.7|800.1|800.4|800.2|800.7|800.2|800.4|800.1|0
1631627680000|2021-09-14 13:54:40||800.1||800.1||800.2||800.1|0
1631627690000|2021-09-14 13:54:50|800.5|800.2|800.6|800.3|801|800.5|800.5|800.2|0
1631627700000|2021-09-14 13:55:00|800.9|800.4|800.9|800.4|801|800.5|800.9|800.4|0
1631627710000|2021-09-14 13:55:10|800.8||800.8||800.8||800.8||0
1631627730000|2021-09-14 13:55:30|800.7|800.3|800.4|800.2|800.7|800.3|800.4|800.1|0
1631627750000|2021-09-14 13:55:50|800.5|800.1|800.6|800.4|800.6|800.4|800.5|800.1|0
1631627760000|2021-09-14 13:56:00||800.3||800.2||800.3||800.2|0
1631627780000|2021-09-14 13:56:20||800.4||800.4||800.4||800.4|0
1631627790000|2021-09-14 13:56:30|800.5|800.3|800.5|800.2|800.5|800.4|800.2|800|0
1631627820000|2021-09-14 13:57:00|800.6|800.3|801|800.5|801.2|800.6|800.6|800.3|0
1631627830000|2021-09-14 13:57:10|801.1|800.6|801.2|800.6|801.2|800.6|801.1|800.6|0
1631627840000|2021-09-14 13:57:20|801.1||801.1||801.1||801.1||0
1631627850000|2021-09-14 13:57:30|801||801||801||801||0
1631627880000|2021-09-14 13:58:00|801.1|800.7|801.2|800.9|801.6|801.1|801.1|800.7|0
1631627890000|2021-09-14 13:58:10|801.1|800.8|800.9|800.6|801.1|800.8|800.9|800.4|0
1631627910000|2021-09-14 13:58:30|800.8||800.7||800.8||800.7||0
1631627950000|2021-09-14 13:59:10|800.6|800.5|800.6|800.2|800.7|800.5|800.6|800.1|0
1631627960000|2021-09-14 13:59:20|800.7|800.3|800.6|800.1|800.7|800.6|800.5|800|0
1631627970000|2021-09-14 13:59:30|800.5||800.5||800.5||800.5||0
1631627980000|2021-09-14 13:59:40|800.6|800.2|800.9|800.6|801.3|800.8|800.6|800.2|0
1631627990000|2021-09-14 13:59:50||800.5||800.5||800.5||800.5|0
1631628000000|2021-09-14 14:00:00||800.4||800.4||800.4||800.4|0
1631628010000|2021-09-14 14:00:10|800.8|800.3|800.8|800.4|800.8|800.4|800.7|800.3|0
1631628020000|2021-09-14 14:00:20|800.9|800.5|800.8|800.4|801.1|800.7|800.8|800.4|0
1631628030000|2021-09-14 14:00:30|800.7||800.7||800.7||800.7||0
1631628050000|2021-09-14 14:00:50|800.6|800.3|800.1|800|800.8|800.3|800.1|800|0
1631628060000|2021-09-14 14:01:00|800.4|800.1|800.7|800.4|801|800.4|800.4|800|0
1631628070000|2021-09-14 14:01:10|800.9|800.5|800.9|800.4|800.9|800.5|800.9|800.3|0
1631628080000|2021-09-14 14:01:20|800.8||800.8||800.8||800.8||0
1631628090000|2021-09-14 14:01:30|800.7||800.7||800.7||800.7||0
1631628120000|2021-09-14 14:02:00|800.6|800.3|800.5|800.2|800.6|800.3|800.4|800.1|0
1631628130000|2021-09-14 14:02:10||800.1||800.1||800.1||800.1|0
1631628150000|2021-09-14 14:02:30|800.4|800|800.2|800|800.4|800.1|800.2|800|0
1631628160000|2021-09-14 14:02:40|800.1||800.2||800.2||800.1||0
1631628170000|2021-09-14 14:02:50|800.3|800.1|800.2|800|800.3|800.1|800.1|800|0
1631628180000|2021-09-14 14:03:00|800.4|800.3|800.6|800.3|800.8|800.4|800.4|800.3|0
1631628200000|2021-09-14 14:03:20|800.5||800.4||800.6||800.4||0
1631628220000|2021-09-14 14:03:40|800.5||800.5||800.5||800.5||0
1631628230000|2021-09-14 14:03:50|800.4||800.4||800.4||800.4||0
1631628240000|2021-09-14 14:04:00|800.3|800.2|800.1|800|800.3|800.2|800.1|800|0
1631628250000|2021-09-14 14:04:10|800.2|800.1|800.2|800.1|800.3|800.1|800.2|800.1|0
1631628270000|2021-09-14 14:04:30|800.3|800.2|800.3|800.2|800.3|800.2|800.3|800.2|0
1631628280000|2021-09-14 14:04:40|800.4|800.3|800.4|800.3|800.4|800.3|800.4|800.3|0
1631628290000|2021-09-14 14:04:50|800.5|800.4|800.7|800.5|801|800.6|800.5|800.4|0
1631628310000|2021-09-14 14:05:10|800.6|800.4|800.7|800.3|800.9|800.4|800.3|800.1|0
1631628320000|2021-09-14 14:05:20||800.4||800.5||800.5||800.4|0
1631628330000|2021-09-14 14:05:30|800.9|800.6|800.7|800.6|800.9|800.6|800.7|800.6|0
1631628400000|2021-09-14 14:06:40|800.6|800.5|800.7|800.2|800.7|800.5|800.3|800.1|0
1631628420000|2021-09-14 14:07:00|800.6|800.1|800.4|800.2|800.6|800.2|800.4|800.1|0
1631628430000|2021-09-14 14:07:10|800.6|800.3|800.6|800.3|800.6|800.4|800.6|800.3|0
1631628440000|2021-09-14 14:07:20|800.8|800.4|800.7|800.4|800.8|800.4|800.7|800.4|0
1631628480000|2021-09-14 14:08:00|800.6|800.3|800.6|800.3|800.6|800.4|800.5|800.3|0
1631628510000|2021-09-14 14:08:30|801.6|800.4|800.9|800.6|801.6|800.6|800.9|800.4|0
1631628520000|2021-09-14 14:08:40|800.8|800.5|800.7|800.4|800.8|800.5|800.7|800.2|0
1631628530000|2021-09-14 14:08:50|800.9|800.5|801.3|800.8|801.3|800.8|800.9|800.5|0
1631628550000|2021-09-14 14:09:10|801.2|800.6|800.7|800.3|801.2|800.6|800.7|800.3|0
1631628560000|2021-09-14 14:09:20|800.6|800.2|800.6|800.5|800.7|800.5|800.6|800.1|0
1631628570000|2021-09-14 14:09:30||800.4||800.3||800.4||800.3|0
1631628590000|2021-09-14 14:09:50|800.7|800.4|800.7|800.6|800.7|800.6|800.7|800.4|0
1631628600000|2021-09-14 14:10:00||800.5||800.5||800.5||800.5|0
1631628610000|2021-09-14 14:10:10|800.6|800.4|801.1|800.4|801.1|800.4|800.6|800.2|0
1631628620000|2021-09-14 14:10:20|800.7|800.3|800.5|800.1|800.7|800.3|800.4|800.1|0
1631628630000|2021-09-14 14:10:30|800.4||800.3||800.4||800.3||0
1631628650000|2021-09-14 14:10:50|800.2|800|800.1|800|800.2|800|800.1|800|0
1631628690000|2021-09-14 14:11:30|800.2|800.1|800.2|800|800.2|800.1|800.2|800|0
1631628700000|2021-09-14 14:11:40|800.4|800.1|800.2|800|800.5|800.1|800.2|800|0
1631628730000|2021-09-14 14:12:10||800.1||800.1||800.1||800.1|0
1631628780000|2021-09-14 14:13:00||800||800||800||800|0
1631628790000|2021-09-14 14:13:10|800.1||800.1||800.1||800.1||0
1631628800000|2021-09-14 14:13:20|800.2||800.1||800.2||800.1||0
1631628830000|2021-09-14 14:13:50|800|799.9|800|799.9|800|799.9|800|799.9|0
1631628840000|2021-09-14 14:14:00|800.1||800||800.1||800||0
1631628960000|2021-09-14 14:16:00|799.9|799.8|799.6|799.4|799.9|799.8|799.5|799.2|0
1631628970000|2021-09-14 14:16:10|800|799.5|799.9|799.6|800|799.6|799.9|799.5|0
1631628980000|2021-09-14 14:16:20||799.5||799.5||799.5||799.5|0
1631628990000|2021-09-14 14:16:30|799.8|799.6|799.8|799.6|799.8|799.6|799.8|799.5|0
1631629000000|2021-09-14 14:16:40|799.7||799.7||799.7||799.7||0
1631629010000|2021-09-14 14:16:50|799.6|799.5|799.6|799.4|799.6|799.5|799.6|799.4|0
1631629020000|2021-09-14 14:17:00|799.5|799.3|799.2|799|799.5|799.3|799.2|799|0
1631629030000|2021-09-14 14:17:10|799.3|799.1|799.4|799.3|799.5|799.3|799.3|799.1|0
1631629040000|2021-09-14 14:17:20|799.5|799.4|799.4|799.3|799.5|799.4|799.4|799.3|0
1631629050000|2021-09-14 14:17:30||799.2||799.1||799.2||799.1|0
1631629070000|2021-09-14 14:17:50|799.3|799|799.2|799|799.3|799|799.1|799|0
1631629080000|2021-09-14 14:18:00|799.5|799.1|799.4|799.1|799.5|799.4|799.4|799|0
1631629090000|2021-09-14 14:18:10|799.3|799|799.2|799|799.3|799|799.2|799|0
1631629120000|2021-09-14 14:18:40|799.4|799.1|799.2|799.1|799.5|799.1|799.2|799|0
1631629130000|2021-09-14 14:18:50|799.4|799|799.3|799|799.4|799|799.3|799|0
1631629150000|2021-09-14 14:19:10|799.6|799.5|799.4|799|799.7|799.5|799.4|799|0
1631629160000|2021-09-14 14:19:20|799.3||799.3||799.3||799.3||0
1631629190000|2021-09-14 14:19:50|799.2||799.2||799.2||799.2||0
1631629210000|2021-09-14 14:20:10||799.1||799.1||799.1||799.1|0
1631629220000|2021-09-14 14:20:20|799.3|799|799.3|799|799.3|799.2|799.3|799|0
1631629250000|2021-09-14 14:20:50|799.2||799.2||799.2||799.1||0
1631629260000|2021-09-14 14:21:00||799.1||799||799.1||799|0
1631629280000|2021-09-14 14:21:20|799.1||799.2||799.2||799.1||0
1631629310000|2021-09-14 14:21:50|799.1||799.2||799.2||799.1||0
1631629320000|2021-09-14 14:22:00|799.1||799.1||799.1||799.1||0
1631629330000|2021-09-14 14:22:10|799.2||799.2||799.2||799.2||0
1631629340000|2021-09-14 14:22:20|799.1||799.1||799.1||799.1||0
1631629390000|2021-09-14 14:23:10|799|798.9|798.3|798|799|798.9|798.2|798|0
1631629400000|2021-09-14 14:23:20|798.2|798.1|798.2|798|798.3|798.1|798.1|798|0
1631629430000|2021-09-14 14:23:50|798.3|798.1|798.3|798|798.3|798.2|798.2|798|0
1631629440000|2021-09-14 14:24:00|798.2||798.2||798.2||798.2||0
1631629460000|2021-09-14 14:24:20|798.1||798.1||798.2||798.1||0
1631629490000|2021-09-14 14:24:50|798|797.9|797.9|797.5|798.2|797.9|797.8|797.4|0
1631629510000|2021-09-14 14:25:10|798|797.6|797.9|797.6|798|797.8|797.9|797.6|0
1631629520000|2021-09-14 14:25:20|798|797.9|798|797.9|798|797.9|798|797.9|0
1631629540000|2021-09-14 14:25:40|798.3|798|797.8|797.5|798.3|798|797.8|797.5|0
1631629550000|2021-09-14 14:25:50|797.6|797.4|797.5|797.3|797.6|797.4|797.5|797.2|0
1631629570000|2021-09-14 14:26:10|797.4|797.2|797.4|797|797.4|797.2|797.1|797|0
1631629580000|2021-09-14 14:26:20|797|796.9|796.9|796.3|797|796.9|796.9|796.3|0
1631629590000|2021-09-14 14:26:30|796.8|796.2|796.2|796.1|796.8|796.2|796.2|796|0
1631629600000|2021-09-14 14:26:40|796.3|796.2|796.3|796.2|796.6|796.3|796.3|796.2|0
1631629620000|2021-09-14 14:27:00|796.6|796.3|796.4|796.2|796.9|796.5|796.4|796.2|0
1631629660000|2021-09-14 14:27:40|796.3|796.1|796.3|796.1|796.3|796.1|796.2|796.1|0
1631629670000|2021-09-14 14:27:50|796.2||796.2||796.2||796.2||0
1631629680000|2021-09-14 14:28:00|796.3|796.2|796.3|796.1|796.3|796.2|796.2|796.1|0
1631629690000|2021-09-14 14:28:10|796.4|796.3|796.4|796.3|796.4|796.3|796.4|796.3|0
1631629700000|2021-09-14 14:28:20|796.3|796.2|796|795.6|796.4|796.2|795.9|795.5|0
1631629710000|2021-09-14 14:28:30|795.9|795.5|796|795.8|796.3|795.8|795.9|795.5|0
1631629720000|2021-09-14 14:28:40||795.9||795.7||795.9||795.7|0
1631629730000|2021-09-14 14:28:50|795.9|795.6|796|795.6|796|795.6|795.9|795.5|0
1631629740000|2021-09-14 14:29:00|795.9|795.5|795.7|795.3|795.9|795.7|795.2|795.1|0
1631629750000|2021-09-14 14:29:10|795.6|795.2|795.5|795.1|795.6|795.2|795.5|795|0
1631629760000|2021-09-14 14:29:20|795.4|795|795.4|795.1|795.4|795.1|795.4|795|0
1631629780000|2021-09-14 14:29:40|795.3||795.3||795.3||795.3||0
1631629800000|2021-09-14 14:30:00|795.2||795.3||795.3||795.2||0
1631629850000|2021-09-14 14:30:50|795.2|795|795.2|795|795.2|795|795.1|795|0
1631629860000|2021-09-14 14:31:00|795.3|795.1|795.2|795|795.3|795.1|795.2|795|0
1631629870000|2021-09-14 14:31:10|795.3|795.1|795.2|795|795.3|795.1|795.2|795|0
1631629880000|2021-09-14 14:31:20|795.3|795.2|795.2|795.1|795.3|795.2|795.2|795|0
1631629890000|2021-09-14 14:31:30|795.3|795|795.2|795|795.3|795|795.1|795|0
1631629900000|2021-09-14 14:31:40|795.3|795.1|795.2|795|795.3|795.1|795.2|795|0
1631629920000|2021-09-14 14:32:00|795.1||795.2||795.2||795.1||0
1631629930000|2021-09-14 14:32:10|795.3|795.1|795.3|795.1|795.3|795.2|795.3|795.1|0
1631629940000|2021-09-14 14:32:20||795||795.1||795.1||795|0
1631629950000|2021-09-14 14:32:30|795.4|795.2|795.4|795.3|795.5|795.3|795.3|795.2|0
1631629960000|2021-09-14 14:32:40||795.2||795.2||795.3||795.2|0
1631629970000|2021-09-14 14:32:50||795.1||795.1||795.1||795.1|0
1631629990000|2021-09-14 14:33:10||795||795||795||795|0
1631630000000|2021-09-14 14:33:20||795.1||795.1||795.1||795.1|0
1631630010000|2021-09-14 14:33:30|795.5|795.2|795.4|795.3|795.5|795.3|795.4|795.2|0
1631630030000|2021-09-14 14:33:50||795.2||795.2||795.2||795.2|0
1631630040000|2021-09-14 14:34:00|795.3|795.1|795.4|795.1|795.4|795.1|795.3|795|0
1631630080000|2021-09-14 14:34:40||795.2||795.1||795.2||795.1|0
1631630090000|2021-09-14 14:34:50|795.3|795|795.4|795|795.4|795.1|795.3|795|0
1631630100000|2021-09-14 14:35:00||795.1||795.2||795.2||795.1|0
1631630180000|2021-09-14 14:36:20|795.5|795.3|795.6|795.4|795.8|795.5|795.5|795.3|0
1631630190000|2021-09-14 14:36:30|795.5||795.6||795.6||795.5||0
1631630200000|2021-09-14 14:36:40|795.5||795.6||795.6||795.5||0
1631630210000|2021-09-14 14:36:50|795.7|795.5|795.7|795.5|795.7|795.5|795.7|795.5|0
1631630220000|2021-09-14 14:37:00|795.6|795.4|795.7|795.6|796.2|795.6|795.6|795.4|0
1631630230000|2021-09-14 14:37:10|796|795.7|795.9|795.7|796|795.7|795.9|795.7|0
1631630260000|2021-09-14 14:37:40|796|795.8|796|795.9|796|795.9|796|795.8|0
1631630280000|2021-09-14 14:38:00||795.8||795.7||795.8||795.7|0
1631630290000|2021-09-14 14:38:10|795.9||796||796||795.9||0
1631630300000|2021-09-14 14:38:20|795.9||795.9||795.9||795.9||0
1631630330000|2021-09-14 14:38:50|795.8|795.6|795.6|795.3|795.8|795.6|795.6|795.3|0
1631630340000|2021-09-14 14:39:00|795.5||795.6||795.6||795.5||0
1631630350000|2021-09-14 14:39:10|795.5|795.2|795.5|795.1|795.5|795.2|795.4|795|0
1631630360000|2021-09-14 14:39:20|795.4||795.4||795.4||795.4||0
1631630390000|2021-09-14 14:39:50||795.2||795.1||795.2||795.1|0
1631630400000|2021-09-14 14:40:00|795.3||795.3||795.3||795.3||0
1631630410000|2021-09-14 14:40:10|795.4|795.3|795.4|795.3|795.4|795.3|795.4|795.3|0
1631630430000|2021-09-14 14:40:30|795.3|795.2|795.3|795.1|795.4|795.3|795.3|795.1|0
1631630440000|2021-09-14 14:40:40|795.4||795.4||795.4||795.3||0
1631630450000|2021-09-14 14:40:50|795.5|795.4|795.4|795.2|795.5|795.4|795.4|795.2|0
1631630460000|2021-09-14 14:41:00|795.5|795.4|795.5|795|795.5|795.4|795.4|795|0
1631630480000|2021-09-14 14:41:20|795.6|795.1|795.5|795.2|795.7|795.6|795.5|795.1|0
1631630490000|2021-09-14 14:41:30|795.6|795.1|795.6|795.3|795.6|795.4|795.6|795.1|0
1631630510000|2021-09-14 14:41:50|795.7|795.4|795.7|795.6|795.7|795.6|795.6|795.2|0
1631630520000|2021-09-14 14:42:00|795.6|795.5|795.6|795.3|795.7|795.5|795.6|795.3|0
1631630540000|2021-09-14 14:42:20|795.5|795.2|795.6|795.2|795.6|795.2|795.4|795.1|0
1631630610000|2021-09-14 14:43:30|795.7|795.3|795.5|795.2|795.7|795.4|795.5|795.2|0
1631630660000|2021-09-14 14:44:20|795.4|795.1|795.4|795.2|795.4|795.2|795.4|795.1|0
1631630730000|2021-09-14 14:45:30|795.3|795.1|795.3|795.1|795.3|795.1|795.2|795.1|0
1631630740000|2021-09-14 14:45:40|795.2|795|795.2|795.1|795.3|795.1|795.2|795|0
1631630750000|2021-09-14 14:45:50|795.3|795|795.2|795|795.4|795.1|795.2|795|0
1631630760000|2021-09-14 14:46:00|795.3|795.1|795.4|795.1|795.4|795.2|795.2|795|0
1631630770000|2021-09-14 14:46:10|795.5||795.5||795.5||795.5||0
1631630790000|2021-09-14 14:46:30||795.2||795.2||795.2||795.2|0
1631630810000|2021-09-14 14:46:50|795.4||795.4||795.4||795.4||0
1631630850000|2021-09-14 14:47:30|795.5|795.3|795.4|795.3|795.6|795.4|795.4|795.3|0
1631630880000|2021-09-14 14:48:00|795.6|795.4|795.5|795.4|795.6|795.4|795.5|795.3|0
1631630890000|2021-09-14 14:48:10|795.6|795.5|795.8|795.5|796|795.6|795.6|795.5|0
1631630900000|2021-09-14 14:48:20|795.7|795.4|795.6|795.4|795.7|795.5|795.6|795.4|0
1631630910000|2021-09-14 14:48:30|796.7|795.5|796.3|795.8|796.8|795.8|796.3|795.5|0
1631630920000|2021-09-14 14:48:40||795.9||795.9||795.9||795.9|0
1631630940000|2021-09-14 14:49:00|796.2|796|797.1|796.7|797.2|796.8|796.2|796|0
1631630950000|2021-09-14 14:49:10|797|796.8|796.8|796.7|797|796.8|796.8|796.7|0
1631630960000|2021-09-14 14:49:20|797|796.8|797.5|797.1|797.7|797.1|797|796.8|0
1631630970000|2021-09-14 14:49:30|797.7|797.2|797.6|797.1|798.5|798.3|797.3|797.1|0
1631630980000|2021-09-14 14:49:40|797.5|797|797.6|797.1|797.6|797.2|797.2|796.9|0
1631631000000|2021-09-14 14:50:00|797.8|797.2|798.2|797.9|798.3|797.9|797.7|797.2|0
1631631010000|2021-09-14 14:50:10|798.1|797.8|797.7|797.1|798.1|797.8|797.5|797.1|0
1631631020000|2021-09-14 14:50:20|797.5||797.5||797.5||797.5||0
1631631030000|2021-09-14 14:50:30|797.4|797|796.9|796.6|797.4|797|796.9|796.6|0
1631631040000|2021-09-14 14:50:40|796.8|796.5|797.4|796.8|797.4|797|796.6|796.2|0
1631631050000|2021-09-14 14:50:50|797.3|797.3|797.3|797|797.5|797.3|797.3|796.9|0
1631631070000|2021-09-14 14:51:10|797.5|797.1|798.1|797.3|798.1|797.3|797.5|797.1|0
1631631080000|2021-09-14 14:51:20|798.2|797.4|797.8|797.5|798.2|797.9|797.8|797.4|0
1631631090000|2021-09-14 14:51:30|797.9|797.4|797.1|796.6|797.9|797.4|797.1|796.6|0
1631631100000|2021-09-14 14:51:40|797||796.9||797||796.9||0
1631631120000|2021-09-14 14:52:00|797||796.9||797||796.9||0
1631631130000|2021-09-14 14:52:10|796.8|796.7|797.4|796.9|797.7|797.1|796.8|796.7|0
1631631140000|2021-09-14 14:52:20|797.5|797|797.7|797.4|797.9|797.4|797.5|797|0
1631631150000|2021-09-14 14:52:30|797.6|797.3|797.5|797.3|797.6|797.4|797.5|797.3|0
1631631160000|2021-09-14 14:52:40|797.4|797.1|797.3|796.9|797.4|797.1|797.2|796.7|0
1631631170000|2021-09-14 14:52:50|797.4|796.8|797.2|796.8|797.4|796.9|797.2|796.7|0
1631631180000|2021-09-14 14:53:00|797|796.9|797.6|797.1|797.8|797.2|797|796.9|0
1631631190000|2021-09-14 14:53:10|797.7|797.3|797.7|797.4|797.7|797.4|797.7|797.3|0
1631631200000|2021-09-14 14:53:20|798||797.9||798||797.9||0
1631631210000|2021-09-14 14:53:30|798|797.3|797.9|797.7|798.1|797.7|797.9|797.2|0
1631631220000|2021-09-14 14:53:40||797.8||797.7||797.8||797.7|0
1631631230000|2021-09-14 14:53:50|797.8|797.6|797.7|797.3|797.9|797.6|797.6|797.3|0
1631631240000|2021-09-14 14:54:00|797.6||797.6||797.6||797.6||0
1631631260000|2021-09-14 14:54:20|797.5|797.1|797.6|797.3|798|797.4|797.3|797|0
1631631270000|2021-09-14 14:54:30|797.9|797.2|798|797.9|798.2|797.9|797.9|797.1|0
1631631280000|2021-09-14 14:54:40|798.2|798|798.4|798.2|798.6|798.2|798|797.9|0
1631631300000|2021-09-14 14:55:00||798.3||798.3||798.3||798.3|0
1631631310000|2021-09-14 14:55:10|798.8|798.7|798|797.7|799|798.7|798|797.7|0
1631631320000|2021-09-14 14:55:20|797.9|797.6|797.9|797.5|797.9|797.6|797.9|797.5|0
1631631330000|2021-09-14 14:55:30|797.8|797.4|797.7|797.4|797.8|797.4|797.7|797.3|0
1631631340000|2021-09-14 14:55:40|797.6|797.3|797.5|797.1|797.6|797.3|797.5|797|0
1631631350000|2021-09-14 14:55:50|797.4|797.2|797.4|797.2|797.4|797.2|797.4|797.2|0
1631631360000|2021-09-14 14:56:00|797.5|797.3|797.7|797.4|797.8|797.5|797.5|797.2|0
1631631370000|2021-09-14 14:56:10|797.6|797.3|797.3|797.1|797.6|797.3|797.3|797.1|0
1631631380000|2021-09-14 14:56:20|797.4|797.2|797.9|797.5|797.9|797.5|797.4|797.2|0
1631631390000|2021-09-14 14:56:30|797.7|797.6|797.7|797.4|797.7|797.6|797.7|797.4|0
1631631400000|2021-09-14 14:56:40|797.6||797.5||797.7||797.5||0
1631631410000|2021-09-14 14:56:50|797.4|797.3|797.5|797.1|797.5|797.3|797.3|797.1|0
1631631420000|2021-09-14 14:57:00|797.4|797.2|797.5|797.2|797.5|797.2|797.4|797.2|0
1631631450000|2021-09-14 14:57:30|797.4|797|797.1|797|797.4|797|797.1|797|0
1631631460000|2021-09-14 14:57:40|797|796.8|797|796.8|797.3|797|797|796.8|0
1631631480000|2021-09-14 14:58:00|796.9||797||797||796.9||0
1631631510000|2021-09-14 14:58:30|797.2||797.2||797.2||797.2||0
1631631530000|2021-09-14 14:58:50|797.1|796.9|797.3|797.1|797.6|797.1|797|796.8|0
1631631540000|2021-09-14 14:59:00|797.6|797.2|797.6|797.1|797.6|797.2|797.6|797.1|0
1631631550000|2021-09-14 14:59:10|797.3||797.3||797.3||797.3||0
1631631570000|2021-09-14 14:59:30|797.2||797.2||797.2||797.2||0
1631631580000|2021-09-14 14:59:40|797.1|796.9|797.1|796.8|797.6|797|797|796.8|0
1631631600000|2021-09-14 15:00:00|797|796.7|797|796.8|797.1|796.8|796.9|796.6|0
1631631610000|2021-09-14 15:00:10|797.2|796.9|797.9|797.4|797.9|797.4|797.1|796.8|0
1631631640000|2021-09-14 15:00:40|797.8||797.8||797.8||797.8||0
1631631680000|2021-09-14 15:01:20|797.7|797.3|797.7|797.2|797.7|797.3|797.7|797.2|0
1631631700000|2021-09-14 15:01:40|797.6|797.4|797.6|797.4|797.7|797.4|797.6|797.4|0
1631631730000|2021-09-14 15:02:10|797.5|797.5|798|797.6|798|797.7|797.5|797.5|0
1631631740000|2021-09-14 15:02:20|797.9|797.7|798.5|798.3|798.6|798.4|797.9|797.7|0
1631631750000|2021-09-14 15:02:30|798.4|798.2|798.4|798.1|798.9|798.8|798.3|798.1|0
1631631760000|2021-09-14 15:02:40|798.3|798|798.2|798|798.3|798.1|798.2|798|0
1631631790000|2021-09-14 15:03:10|798.1|797.9|798.1|797.8|798.2|797.9|797.9|797.7|0
1631631810000|2021-09-14 15:03:30|798.4|798|798.4|798|798.4|798.1|798.1|798|0
1631631820000|2021-09-14 15:03:40|798.3||798.3||798.3||798.3||0
1631631830000|2021-09-14 15:03:50||798.1||798||798.1||798|0
1631631840000|2021-09-14 15:04:00|798.6|798.1|798.3|798|798.6|798.1|798.3|798|0
1631631850000|2021-09-14 15:04:10|798.2||798.2||798.3||798.1||0
1631631860000|2021-09-14 15:04:20|798.1||798.1||798.1||798.1||0
1631631870000|2021-09-14 15:04:30|798|797.9|798|797.9|798|797.9|798|797.8|0
1631631900000|2021-09-14 15:05:00|797.9|797.8|797.7|797.6|797.9|797.8|797.7|797.6|0
1631631970000|2021-09-14 15:06:10|797.6|797.5|797.3|797.2|797.7|797.5|797.3|797.2|0
1631631980000|2021-09-14 15:06:20|797.2|797.1|797.2|797.1|797.2|797.1|797.2|797|0
1631631990000|2021-09-14 15:06:30|797.3|797.2|797.3|797.1|797.4|797.2|797.3|797.1|0
1631632000000|2021-09-14 15:06:40|797.4|797.2|797.7|797.4|797.7|797.4|797.4|797.2|0
1631632020000|2021-09-14 15:07:00|797.6||797.6||797.6||797.6||0
1631632030000|2021-09-14 15:07:10|797.5|797.3|797.6|797.3|797.6|797.3|797.5|797.3|0
1631632040000|2021-09-14 15:07:20|797.5|797.4|797.5|797.3|797.5|797.4|797.5|797.3|0
1631632050000|2021-09-14 15:07:30|797.7|797.4|797.6|797.4|797.7|797.5|797.6|797.4|0
1631632060000|2021-09-14 15:07:40|797.7|797.5|797.7|797.6|798.1|797.6|797.7|797.4|0
1631632070000|2021-09-14 15:07:50|797.6|797.5|797.6|797.5|797.7|797.5|797.5|797.3|0
1631632080000|2021-09-14 15:08:00|797.5|797.4|797.6|797.4|797.6|797.4|797.5|797.4|0
1631632100000|2021-09-14 15:08:20|797.7||797.6||797.7||797.6||0
1631632120000|2021-09-14 15:08:40||797.5||797.5||797.5||797.4|0
1631632130000|2021-09-14 15:08:50|797.7|797.6|798|797.9|798.2|797.9|797.6|797.6|0
1631632140000|2021-09-14 15:09:00|798.2|798|798.1|798|798.5|798|798.1|798|0
1631632150000|2021-09-14 15:09:10|798|797.9|798.4|798|798.4|798.1|798|797.9|0
1631632170000|2021-09-14 15:09:30|798.5|798.1|798.6|798.2|798.8|798.4|798.5|798|0
1631632200000|2021-09-14 15:10:00|798.5||798.5||798.5||798.5||0
1631632210000|2021-09-14 15:10:10|798.4|798.1|798.2|798|798.4|798.1|798.2|798|0
1631632230000|2021-09-14 15:10:30|798.4|798.1|798.5|798.2|798.7|798.3|798.4|798.1|0
1631632240000|2021-09-14 15:10:40|798.4|798.1|798.4|798.2|798.5|798.2|798.4|798.1|0
1631632250000|2021-09-14 15:10:50|798.3|798.1|798.2|798.1|798.4|798.1|798.2|798.1|0
1631632270000|2021-09-14 15:11:10|798.1|798|797.9|797.7|798.1|798|797.9|797.7|0
1631632280000|2021-09-14 15:11:20|798||798||798||798||0
1631632290000|2021-09-14 15:11:30|797.9||797.8||797.9||797.8||0
1631632300000|2021-09-14 15:11:40|797.7|797.6|797.7|797.6|797.8|797.6|797.7|797.6|0
1631632320000|2021-09-14 15:12:00|797.6|797.5|797.7|797.3|797.7|797.5|797.6|797.2|0
1631632330000|2021-09-14 15:12:10||797.4||797.4||797.4||797.4|0
1631632350000|2021-09-14 15:12:30|797.6|797.3|797.5|797.2|797.6|797.3|797.4|797.2|0
1631632370000|2021-09-14 15:12:50|797.7|797.3|797.9|797.6|798.2|797.7|797.7|797.3|0
1631632380000|2021-09-14 15:13:00|798|798|798.5|798.2|798.5|798.2|797.9|798|0
1631632400000|2021-09-14 15:13:20||798.1||798.1||798.1||798.1|0
1631632410000|2021-09-14 15:13:30|798.4|798.2|798.5|798.1|798.5|798.2|798.4|798.1|0
1631632420000|2021-09-14 15:13:40|798.4||798.4||798.4||798.3||0
1631632430000|2021-09-14 15:13:50|798.3||798.2||798.4||798.2||0
1631632440000|2021-09-14 15:14:00||798||798||798||797.8|0
1631632450000|2021-09-14 15:14:10||797.9||797.9||797.9||797.9|0
1631632460000|2021-09-14 15:14:20||798||798||798||797.9|0
1631632470000|2021-09-14 15:14:30|798.4|798.1|798.4|798.2|798.6|798.2|798.4|798|0
1631632480000|2021-09-14 15:14:40||798.3||798.2||798.3||798.2|0
1631632500000|2021-09-14 15:15:00|798.3|798.1|798|797.7|798.3|798.1|798|797.7|0
1631632510000|2021-09-14 15:15:10|798.2|797.8|798|797.8|798.3|798|798|797.7|0
1631632520000|2021-09-14 15:15:20|798.2|798|798.5|798|798.5|798.1|798.2|798|0
1631632530000|2021-09-14 15:15:30|798.4|798.6|798.9|798.6|799.1|798.8|798.3|798.6|0
1631632540000|2021-09-14 15:15:40|798.8|798.7|798.7|798.6|798.8|798.7|798.7|798.6|0
1631632550000|2021-09-14 15:15:50|798.9|798.7|799.1|798.6|799.1|798.7|798.7|798.6|0
1631632560000|2021-09-14 15:16:00|799.2|798.7|799|798.7|799.2|798.9|798.9|798.6|0
1631632580000|2021-09-14 15:16:20|798.9||798.9||798.9||798.9||0
1631632590000|2021-09-14 15:16:30|799.1|799|798.9|798.8|799.1|799|798.9|798.6|0
1631632600000|2021-09-14 15:16:40|798.8|798.7|798.8|798.7|798.8|798.7|798.8|798.6|0
1631632630000|2021-09-14 15:17:10|798.9|798.8|798.9|798.8|799.3|798.9|798.9|798.7|0
1631632640000|2021-09-14 15:17:20|798.8|798.7|798.8|798.6|798.8|798.7|798.7|798.6|0
1631632660000|2021-09-14 15:17:40|798.7||798.7||798.7||798.7||0
1631632720000|2021-09-14 15:18:40|798.8|798.7|798.9|798.6|799.2|798.7|798.8|798.6|0
1631632730000|2021-09-14 15:18:50|798.8||798.8||798.8||798.8||0
1631632790000|2021-09-14 15:19:50||798.7||798.6||798.7||798.6|0
1631632800000|2021-09-14 15:20:00|798.7|798.7|798.7|798.6|798.8|798.7|798.7|798.6|0
1631632830000|2021-09-14 15:20:30|798.6|798.5|798.5|798.1|798.7|798.5|798.5|798.1|0
1631632840000|2021-09-14 15:20:40|798.4|798|798.2|798|798.5|798.1|798.2|798|0
1631632850000|2021-09-14 15:20:50|798.1||798.1||798.2||798.1||0
1631632860000|2021-09-14 15:21:00|798.4|798.3|798.4|798.3|798.4|798.3|798.4|798.3|0
1631632870000|2021-09-14 15:21:10|798.5|798.4|798.3|798|798.6|798.4|798.3|798|0
1631632880000|2021-09-14 15:21:20||798.1||798.1||798.1||798.1|0
1631632890000|2021-09-14 15:21:30|798.2|798|798.2|798.1|798.2|798.2|798.2|798|0
1631632900000|2021-09-14 15:21:40|798.3|798.2|798.3|798.1|798.3|798.2|798.2|798.1|0
1631632940000|2021-09-14 15:22:20|798.2||798.2||798.2||798.2||0
1631632950000|2021-09-14 15:22:30|798.1|798|798.1|798|798.2|798|798.1|798|0
1631632960000|2021-09-14 15:22:40|798|797.9|797.6|797.2|798|797.9|797.6|797.2|0
1631632970000|2021-09-14 15:22:50||797.3||797.3||797.4||797.3|0
1631632990000|2021-09-14 15:23:10|797.5||797.5||797.6||797.5||0
1631633000000|2021-09-14 15:23:20|797.6|797.4|797.8|797.7|797.8|797.7|797.6|797.4|0
1631633010000|2021-09-14 15:23:30|798|797.6|798|797.8|798.1|797.8|797.7|797.5|0
1631633030000|2021-09-14 15:23:50|798.1|797.9|798.1|797.8|798.1|797.9|798.1|797.8|0
1631633040000|2021-09-14 15:24:00||797.9||797.8||797.9||797.8|0
1631633050000|2021-09-14 15:24:10|798|798.1|798.2|797.9|798.2|798.1|798|797.8|0
1631633060000|2021-09-14 15:24:20|798|797.8|797.9|797.8|798|797.8|797.9|797.8|0
1631633070000|2021-09-14 15:24:30|798||798||798||798||0
1631633080000|2021-09-14 15:24:40|797.9||797.9||797.9||797.9||0
1631633120000|2021-09-14 15:25:20|798|797.9|798|797.8|798|797.9|798|797.8|0
1631633130000|2021-09-14 15:25:30|797.9|797.7|797.8|797.5|797.9|797.7|797.8|797.5|0
1631633140000|2021-09-14 15:25:40|797.9|797.6|798.3|798|798.6|798.2|797.6|797.4|0
1631633150000|2021-09-14 15:25:50|798.4|798.1|798.3|798.1|798.4|798.1|798.3|798.1|0
1631633160000|2021-09-14 15:26:00|798.2|798|798.2|798.1|798.2|798.1|798.2|798|0
1631633170000|2021-09-14 15:26:10|798.1|798|798|797.6|798.1|798|797.9|797.6|0
1631633180000|2021-09-14 15:26:20|797.7|797.7|797.9|797.7|798|797.7|797.7|797.6|0
1631633190000|2021-09-14 15:26:30|798.1|798|798|797.8|798.1|798|798|797.7|0
1631633200000|2021-09-14 15:26:40|798.1|797.7|798.2|797.9|798.3|798|798.1|797.7|0
1631633210000|2021-09-14 15:26:50|798.3|798.2|798.5|798.2|798.5|798.3|798.2|797.9|0
1631633220000|2021-09-14 15:27:00|798.4|798.1|798|797.8|798.5|798.1|797.8|797.4|0
1631633230000|2021-09-14 15:27:10||797.7||797.7||797.7||797.6|0
1631633240000|2021-09-14 15:27:20|798.1|797.6|798.3|797.9|798.3|797.9|798.1|797.6|0
1631633250000|2021-09-14 15:27:30|798.2|798.2|798.4|798.2|798.5|798.3|798.2|798.1|0
1631633260000|2021-09-14 15:27:40|798.3|798.1|798.1|797.8|798.3|798.1|798|797.7|0
1631633270000|2021-09-14 15:27:50|798|797.7|797.8|797.5|798|797.7|797.8|797.5|0
1631633310000|2021-09-14 15:28:30|798|797.9|798.2|798|798.2|798|798|797.9|0
1631633320000|2021-09-14 15:28:40|798|797.9|798|797.9|798|797.9|798|797.9|0
1631633340000|2021-09-14 15:29:00|798.2|798|798.2|797.9|798.2|798|798.2|797.9|0
1631633350000|2021-09-14 15:29:10|798.3|798|798.4|798.1|798.4|798.2|798.2|798|0
1631633360000|2021-09-14 15:29:20|798.3|798|798.3|798|798.4|798|798.3|797.9|0
1631633370000|2021-09-14 15:29:30|798.4||798.4||798.4||798.4||0
1631633390000|2021-09-14 15:29:50|798.5|798.1|799|798.2|799|798.2|798.5|798.1|0
1631689220000|2021-09-15 07:00:20|804.6|802.2|804.6|802.1|804.6|802.2|804.6|802|0
1631689230000|2021-09-15 07:00:30|804.3|802|803.8|802|804.3|802|803.8|802|0
1631689240000|2021-09-15 07:00:40|803.7||803.1||803.7||803.1||0
1631689260000|2021-09-15 07:01:00|803|801.6|801.8|801.1|803|801.6|801.8|801.1|0
1631689270000|2021-09-15 07:01:10|801.7|801|799.6|799|801.7|801|799.6|799|0
1631689280000|2021-09-15 07:01:20|799.5|798.2|799.3|798.2|799.6|798.7|799.2|798.2|0
1631689290000|2021-09-15 07:01:30|799.2|798.3|799.9|798.2|799.9|798.3|799.1|798.2|0
1631689300000|2021-09-15 07:01:40|799.8|798.3|799.3|798.2|799.9|798.9|799.3|798.2|0
1631689320000|2021-09-15 07:02:00|799.5|798.3|799.1|798|799.6|799|799|798|0
1631689330000|2021-09-15 07:02:10|799||798.9||799||798.9||0
1631689340000|2021-09-15 07:02:20|798.8|797.6|798.2|797.1|798.8|797.6|798.2|797|0
1631689350000|2021-09-15 07:02:30||797||797||797||797|0
1631689360000|2021-09-15 07:02:40|798.1|797.1|798|797|798.1|797.1|798|797|0
1631689370000|2021-09-15 07:02:50|797.9||797.9||797.9||797.9||0
1631689380000|2021-09-15 07:03:00|798|796.6|797.1|795.6|798.2|796.6|797|795.4|0
1631689390000|2021-09-15 07:03:10|797|795.7|796.8|795.4|797.3|797.1|796.8|795.3|0
1631689400000|2021-09-15 07:03:20|796.7|795.3|795.8|795.2|796.7|795.3|795.8|795.1|0
1631689410000|2021-09-15 07:03:30|795.7|795|795.7|795.1|796.1|795.2|795.6|795|0
1631689420000|2021-09-15 07:03:40|796.1|795|796.1|795.4|796.1|795.4|796.1|795|0
1631689430000|2021-09-15 07:03:50|796.4|795.5|798.5|796.7|799|797.8|796.4|795.5|0
1631689440000|2021-09-15 07:04:00|798.4|796.8|797.3|795.3|798.4|797|797.3|795.3|0
1631689450000|2021-09-15 07:04:10|797.2||797||797.2||797||0
1631689460000|2021-09-15 07:04:20|796.9|795.2|796.1|795.1|796.9|795.2|796.1|795|0
1631689470000|2021-09-15 07:04:30|796.6|796.5|796.5|795.1|796.7|796.5|796.1|795.1|0
1631689480000|2021-09-15 07:04:40||795||795.1||795.1||795|0
1631689490000|2021-09-15 07:04:50|796.2|795|796.2|795.1|796.2|795.1|796.2|795|0
1631689500000|2021-09-15 07:05:00|796.7|795|796|795.1|796.7|795.1|796|795|0
1631689510000|2021-09-15 07:05:10|796.5|795.5|796.2|795.5|796.6|795.9|796|795.1|0
1631689520000|2021-09-15 07:05:20|796.4|795.4|796.3|795.4|796.6|795.4|796.1|795.4|0
1631689530000|2021-09-15 07:05:30|796.4|796|796.3|795.5|796.6|796|796.3|795.4|0
1631689560000|2021-09-15 07:06:00|797.4|795.6|796.9|795.9|797.4|796.3|796.9|795.6|0
1631689570000|2021-09-15 07:06:10|796.8|795.8|796.6|795.7|796.8|795.8|796.6|795.7|0
1631689580000|2021-09-15 07:06:20|796.7||796.6||796.7||796.6||0
1631689590000|2021-09-15 07:06:30||795.6||795.5||795.6||795.5|0
1631689600000|2021-09-15 07:06:40|796.5|796|796.4|795.5|796.5|796|796.4|795.5|0
1631689610000|2021-09-15 07:06:50|796|795.4|795.9|795.3|796|795.4|795.9|795.3|0
1631689620000|2021-09-15 07:07:00||795.2||795.2||795.2||795.2|0
1631689630000|2021-09-15 07:07:10|796||796||796||796||0
1631689640000|2021-09-15 07:07:20||795.1||795.1||795.1||795|0
1631689650000|2021-09-15 07:07:30||795.2||795.2||795.2||795.2|0
1631689670000|2021-09-15 07:07:50|795.9|795|795.9|795|795.9|795|795.9|795|0
1631689680000|2021-09-15 07:08:00|795.8|795.1|795.8|795.1|795.8|795.1|795.8|795.1|0
1631689700000|2021-09-15 07:08:20||795||795||795||795|0
1631689710000|2021-09-15 07:08:30|795.7|795.1|795.6|795.1|795.7|795.6|795.6|795.1|0
1631689720000|2021-09-15 07:08:40|795.5|795|795.6|795.1|795.6|795.1|795.5|795|0
1631689750000|2021-09-15 07:09:10|795.8|795.2|795.7|795.2|795.8|795.2|795.7|795.2|0
1631689760000|2021-09-15 07:09:20|795.6|795.1|795.6|795|795.6|795.1|795.6|795|0
1631689770000|2021-09-15 07:09:30|795.7||795.6||795.7||795.6||0
1631689780000|2021-09-15 07:09:40|795.7|795.1|796.8|796.3|796.8|796.3|795.6|795.1|0
1631689790000|2021-09-15 07:09:50|796.9||796.9||796.9||796.9||0
1631689810000|2021-09-15 07:10:10|797.1|796.4|797.1|796.4|797.1|796.4|797.1|796.4|0
1631689820000|2021-09-15 07:10:20|797.4|796.5|797.4|796.7|797.4|796.7|797.4|796.5|0
1631689830000|2021-09-15 07:10:30|797.3|796.5|797.1|796.3|797.3|796.5|797.1|796.3|0
1631689840000|2021-09-15 07:10:40|797|796.2|796.1|795.5|797|796.2|796.1|795.5|0
1631689850000|2021-09-15 07:10:50|796.2|795.6|797.9|797|799.9|797|796.2|795.6|0
1631689880000|2021-09-15 07:11:20|797.8||797.8||797.8||797.8||0
1631689890000|2021-09-15 07:11:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1631689900000|2021-09-15 07:11:40|798.5|797.2|797.7|797.2|798.5|797.3|797.7|797.2|0
1631689910000|2021-09-15 07:11:50|798.3|797.3|798.8|797.8|798.8|797.8|798.3|797.3|0
1631689920000|2021-09-15 07:12:00||797.9||798.1||798.1||797.9|0
1631689960000|2021-09-15 07:12:40|798.2||798.7||798.8||798.2||0
1631689970000|2021-09-15 07:12:50|798.9|798.2|799|798.2|799|798.2|798.9|798.2|0
1631689980000|2021-09-15 07:13:00|798.9|798.1|799|798.1|799|798.1|798.9|798.1|0
1631689990000|2021-09-15 07:13:10|798.9|797.9|798.5|797.6|799.8|799|798.5|797.6|0
1631690000000|2021-09-15 07:13:20|798.4|797.5|798.1|797.2|798.4|798.2|798.1|797.2|0
1631690010000|2021-09-15 07:13:30|797.8|797|797.6|796.5|797.8|797|797.6|796.5|0
1631690020000|2021-09-15 07:13:40|797.5||797.4||797.5||797.4||0
1631690030000|2021-09-15 07:13:50||796.4||796.2||796.4||796.2|0
1631690040000|2021-09-15 07:14:00|797.3|796.1|796.8|796|797.3|796.1|796.8|796|0
1631690050000|2021-09-15 07:14:10||796.1||796.1||796.1||796.1|0
1631690060000|2021-09-15 07:14:20|796.7|796|796.7|796|796.8|796.7|796.6|796|0
1631690080000|2021-09-15 07:14:40|796.6|796.6|796.6|796|796.6|796.6|796.6|796|0
1631690100000|2021-09-15 07:15:00||796.1||796.1||796.1||796.1|0
1631690110000|2021-09-15 07:15:10|796.8|796.3|797.7|796.5|798.1|796.5|796.8|796.3|0
1631690120000|2021-09-15 07:15:20|797.6|796.4|797.4|796.4|797.6|796.4|797.4|796.4|0
1631690130000|2021-09-15 07:15:30|797.3|796.1|796.1|796|797.3|796.1|796.1|796|0
1631690140000|2021-09-15 07:15:40|796.8|795.9|796|795.5|796.8|795.9|796|795.5|0
1631690160000|2021-09-15 07:16:00|796.3|795.7|796.6|795.6|797.3|795.9|796.3|795.5|0
1631690180000|2021-09-15 07:16:20|796.5|795.5|796.2|795.5|796.5|795.5|796.2|795.5|0
1631690190000|2021-09-15 07:16:30|796.4|795.6|796.5|795.9|796.6|796|796.2|795.6|0
1631690200000|2021-09-15 07:16:40|796.3|795.6|796.1|795.5|796.3|795.6|796.1|795.5|0
1631690210000|2021-09-15 07:16:50|796.2||796.2||796.2||796.2||0
1631690230000|2021-09-15 07:17:10|796.4|796|796.4|795.5|796.5|796|796.4|795.5|0
1631690270000|2021-09-15 07:17:50|796.3|795.2|796.2|795.5|796.3|795.5|796.2|795.2|0
1631690280000|2021-09-15 07:18:00|796.1|795.4|796|795.3|796.1|795.4|796|795.3|0
1631690290000|2021-09-15 07:18:10||795.2||795.2||795.2||795.2|0
1631690310000|2021-09-15 07:18:30|795.5|795.1|795.5|795|795.5|795.1|795.5|795|0
1631690340000|2021-09-15 07:19:00|795.8|795.1|796.1|795.4|796.7|795.6|795.8|795.1|0
1631690390000|2021-09-15 07:19:50|796.6|795.6|796.8|795.9|796.9|795.9|796.6|795.6|0
1631690440000|2021-09-15 07:20:40|796.7|795.8|795.9|795.2|796.7|795.8|795.9|795.2|0
1631690450000|2021-09-15 07:20:50|796|795.1|795.9|795.1|796|795.1|795.9|795.1|0
1631690460000|2021-09-15 07:21:00||795.2||795.2||795.2||795.2|0
1631690470000|2021-09-15 07:21:10|795.7|795.1|795.7|795.1|795.7|795.1|795.6|795.1|0
1631690490000|2021-09-15 07:21:30|796|795.2|795.9|795.2|796|795.2|795.9|795.2|0
1631690500000|2021-09-15 07:21:40|796.1|795.6|796.2|795.7|796.3|795.7|796|795.6|0
1631690540000|2021-09-15 07:22:20|796.1|795.6|796.9|796.3|796.9|796.3|795.8|795.2|0
1631690550000|2021-09-15 07:22:30|797|796.4|796.8|796.3|797.4|796.6|796.8|796.3|0
1631690560000|2021-09-15 07:22:40|796.6|796.1|796.2|795.5|796.6|796.1|796.2|795.3|0
1631690570000|2021-09-15 07:22:50|796.3|795.6|796|795.3|796.3|796|796|795.3|0
1631690580000|2021-09-15 07:23:00|795.9|795.2|795.9|795.2|795.9|795.2|795.9|795.2|0
1631690590000|2021-09-15 07:23:10|795.6|795.1|795.6|795.1|795.6|795.1|795.6|795.1|0
1631690600000|2021-09-15 07:23:20|795.5|795|795.4|795|795.5|795|795.4|795|0
1631690630000|2021-09-15 07:23:50||795.1||795.1||795.1||795.1|0
1631690640000|2021-09-15 07:24:00|796|795.2|795.4|795|796|795.2|795.4|795|0
1631690650000|2021-09-15 07:24:10|795.5|795.1|795.4|795|795.5|795.1|795.4|795|0
1631690720000|2021-09-15 07:25:20||795.1||795.1||795.1||795.1|0
1631690730000|2021-09-15 07:25:30|795.6||795.6||795.6||795.6||0
1631690790000|2021-09-15 07:26:30|795.8|795.6|795.7|795.1|796.2|795.6|795.7|795.1|0
1631690810000|2021-09-15 07:26:50|795.6||795.4||795.6||795.4||0
1631690820000|2021-09-15 07:27:00|795.6|795|795.4|795|795.6|795|795.4|795|0
1631690830000|2021-09-15 07:27:10||795.1||795.1||795.1||795.1|0
1631690850000|2021-09-15 07:27:30|795.6|795.2|795.6|795.1|795.6|795.4|795.6|795.1|0
1631690890000|2021-09-15 07:28:10|795.8|795.4|795.9|795.6|795.9|795.7|795.8|795.4|0
1631690900000|2021-09-15 07:28:20|795.8|795.4|795.8|795.4|795.8|795.4|795.8|795.4|0
1631690910000|2021-09-15 07:28:30|795.9||795.9||795.9||795.9||0
1631690920000|2021-09-15 07:28:40|795.8|795.2|795.8|795.1|795.8|795.2|795.8|795.1|0
1631690940000|2021-09-15 07:29:00|795.7||795.9||795.9||795.7||0
1631690950000|2021-09-15 07:29:10|795.7||795.7||795.7||795.7||0
1631690970000|2021-09-15 07:29:30||795.2||795.2||795.2||795.2|0
1631690990000|2021-09-15 07:29:50|795.6|795.1|795.7|795.1|795.7|795.1|795.6|795.1|0
1631691000000|2021-09-15 07:30:00||795.2||795.2||795.2||795.2|0
1631691020000|2021-09-15 07:30:20|795.6|795.1|795.9|795.2|795.9|795.2|795.6|795.1|0
1631691040000|2021-09-15 07:30:40|795.8||795.8||795.8||795.8||0
1631691050000|2021-09-15 07:30:50|795.7|795.1|795.7|795.4|795.7|795.4|795.7|795.1|0
1631691090000|2021-09-15 07:31:30|795.6|795.3|795.5|795.1|795.7|795.3|795.5|795.1|0
1631691100000|2021-09-15 07:31:40|795.3||795.3||795.5||795.3||0
1631691130000|2021-09-15 07:32:10|795.4|795.2|795.4|795.1|795.4|795.2|795.4|795.1|0
1631691150000|2021-09-15 07:32:30|795.5|795.2|795.4|795.1|795.6|795.3|795.4|795.1|0
1631691230000|2021-09-15 07:33:50|795.6||795.6||795.6||795.6||0
1631691280000|2021-09-15 07:34:40|795.5|795.2|795.3|795.1|795.5|795.2|795.3|795.1|0
1631691290000|2021-09-15 07:34:50||795||795||795||795|0
1631691300000|2021-09-15 07:35:00|795.2|794.8|795.1|795|795.2|795|795|794.8|0
1631691390000|2021-09-15 07:36:30|795.2|795.1|794|793.8|795.2|795.1|794|793.8|0
1631691400000|2021-09-15 07:36:40|794.1|794.5|794.5|793.9|794.6|794.5|794.1|793.9|0
1631691410000|2021-09-15 07:36:50|794.4|793.8|794.1|793.7|794.4|794|794.1|793.7|0
1631691420000|2021-09-15 07:37:00|794.3|794.2|794.6|794.2|794.6|794.2|794.3|794.2|0
1631691430000|2021-09-15 07:37:10|794.5|794|793.9|793.6|794.5|794|793.9|793.6|0
1631691440000|2021-09-15 07:37:20|793.8|793.7|792|791.4|793.8|793.7|791.9|791.4|0
1631691450000|2021-09-15 07:37:30|791.9|791.5|791.9|791.8|792|791.8|791.8|791.5|0
1631691460000|2021-09-15 07:37:40|792|791.9|792|791.9|792.4|792|792|791.8|0
1631691470000|2021-09-15 07:37:50|792.4||792.4||792.4||792||0
1631691480000|2021-09-15 07:38:00||792||792||792.1||792|0
1631691500000|2021-09-15 07:38:20|792.3|792.1|792.4|792|792.4|792.1|792.3|792|0
1631691510000|2021-09-15 07:38:30|792.3|791.9|792.3|791.9|792.3|791.9|792.1|791.9|0
1631691520000|2021-09-15 07:38:40|792.4|792|792.3|792|792.4|792.1|792.3|792|0
1631691550000|2021-09-15 07:39:10||792.1||792.1||792.1||792.1|0
1631691560000|2021-09-15 07:39:20|792.5|792.2|792.3|792.1|792.6|792.2|792.3|792.1|0
1631691600000|2021-09-15 07:40:00|792.2|792|792.1|791.9|792.2|792|792|791.9|0
1631691650000|2021-09-15 07:40:50|792.2|792|792.3|792|792.3|792|792.2|792|0
1631691660000|2021-09-15 07:41:00||791.9||791.9||791.9||791.9|0
1631691670000|2021-09-15 07:41:10|792.2||792.2||792.2||792.1||0
1631691690000|2021-09-15 07:41:30|792.1||792.1||792.2||792.1||0
1631691730000|2021-09-15 07:42:10|792|792|792|791.9|792|792|792|791.9|0
1631691750000|2021-09-15 07:42:30|792.1|792|792|791.9|792.2|792|792|791.9|0
1631691780000|2021-09-15 07:43:00|792.2|792|792.4|792.1|792.6|792.3|792.2|792|0
1631691790000|2021-09-15 07:43:10||792||792||792||792|0
1631691800000|2021-09-15 07:43:20|792.5|792.2|792.5|792.3|792.5|792.3|792.5|792.2|0
1631691830000|2021-09-15 07:43:50|792.6|792.4|792.5|792.3|792.7|792.4|792.5|792.3|0
1631691850000|2021-09-15 07:44:10||792.2||792.2||792.2||792.2|0
1631691860000|2021-09-15 07:44:20|792.7|792.3|793|792.6|793|792.6|792.5|792.3|0
1631691870000|2021-09-15 07:44:30|792.8|792.4|793|792.6|793|792.6|792.8|792.4|0
1631691890000|2021-09-15 07:44:50||792.5||792.5||792.5||792.5|0
1631691920000|2021-09-15 07:45:20|792.9|792.6|792.9|792.4|793|792.6|792.9|792.4|0
1631691930000|2021-09-15 07:45:30|792.8|792.3|792.8|792.3|792.8|792.3|792.8|792.3|0
1631691960000|2021-09-15 07:46:00|792.9|792.2|792.7|792.2|792.9|792.2|792.7|792.2|0
1631691980000|2021-09-15 07:46:20||792.3||792.3||792.3||792.3|0
1631692000000|2021-09-15 07:46:40|792.6|792.2|792.2|792|792.6|792.2|792.1|792|0
1631692010000|2021-09-15 07:46:50|792.3|792.2|792.4|792|792.4|792.3|792.2|792|0
1631692030000|2021-09-15 07:47:10|792.5|792.1|792.3|792|792.5|792.3|792.1|792|0
1631692080000|2021-09-15 07:48:00|792.2|791.9|792|791.9|792.2|791.9|792|791.9|0
1631692160000|2021-09-15 07:49:20|792.9|792|792.4|792|792.9|792.3|792|791.9|0
1631692170000|2021-09-15 07:49:30||791.9||791.9||791.9||791.9|0
1631692190000|2021-09-15 07:49:50||792||792||792||792|0
1631692220000|2021-09-15 07:50:20|792.3||792.3||792.3||792.3||0
1631692270000|2021-09-15 07:51:10|792.2|792.1|792.2|792|792.2|792.2|792.2|792|0
1631692280000|2021-09-15 07:51:20||792.1||792.1||792.1||792.1|0
1631692300000|2021-09-15 07:51:40|792.3|792.2|792.6|792.5|792.8|792.5|792.3|792.2|0
1631692310000|2021-09-15 07:51:50|792.8|792.6|792.8|792.5|792.8|792.6|792.8|792.5|0
1631692320000|2021-09-15 07:52:00|792.9|792.6|793.1|792.6|793.1|792.9|792.9|792.6|0
1631692340000|2021-09-15 07:52:20|793.5|793.4|793.1|792.8|793.5|793.4|793.1|792.6|0
1631692350000|2021-09-15 07:52:30||792.7||792.7||792.7||792.7|0
1631692390000|2021-09-15 07:53:10|793.2|792.8|793.5|793.4|793.5|793.4|793.2|792.8|0
1631692400000|2021-09-15 07:53:20|793.6|793.5|793.5|793.4|793.6|793.5|793.5|793.4|0
1631692420000|2021-09-15 07:53:40|794|793.8|794.4|794|794.6|794|794|793.8|0
1631692430000|2021-09-15 07:53:50|794.3|793.8|794.3|793.9|794.3|793.9|794.3|793.8|0
1631692440000|2021-09-15 07:54:00|794.2|793.8|793.7|793.2|794.2|793.8|793.4|792.8|0
1631692450000|2021-09-15 07:54:10|793.8|793.3|794.3|794.1|794.6|794.1|793.8|793.3|0
1631692460000|2021-09-15 07:54:20|794.2|794|794.3|794|794.3|794|794.2|794|0
1631692470000|2021-09-15 07:54:30|794.2|793.8|794.2|794|794.2|794|794.2|793.8|0
1631692480000|2021-09-15 07:54:40|794.6|793.8|794.9|794.4|794.9|794.8|794.5|793.7|0
1631692490000|2021-09-15 07:54:50|794.8|794.3|794.7|794.3|794.8|794.3|794.7|794.3|0
1631692500000|2021-09-15 07:55:00|794.4|794.2|794.3|793.8|794.4|794.2|794.2|793.8|0
1631692510000|2021-09-15 07:55:10|794.4|793.9|794.7|794.6|794.8|794.6|794.3|793.9|0
1631692520000|2021-09-15 07:55:20|794.8|794.7|794.9|794.7|794.9|794.7|794.8|794.6|0
1631692530000|2021-09-15 07:55:30|795|794.8|795.2|794.6|795.3|795|795|794.6|0
1631692540000|2021-09-15 07:55:40||794.7||794.7||794.7||794.7|0
1631692550000|2021-09-15 07:55:50|795.1|794.8|795.4|794.9|795.5|795.4|795.1|794.6|0
1631692560000|2021-09-15 07:56:00|795.3||795.3||795.3||795.3||0
1631692570000|2021-09-15 07:56:10|795.2|794.8|795.1|794.6|795.2|794.8|794.8|794.6|0
1631692580000|2021-09-15 07:56:20|795.2|794.7|795.5|795.2|795.5|795.2|795.2|794.7|0
1631692590000|2021-09-15 07:56:30|795.4|795.1|795.4|795.1|795.4|795.1|795.3|795.1|0
1631692600000|2021-09-15 07:56:40|795.3|795|795.3|794.8|795.3|795|795.1|794.7|0
1631692610000|2021-09-15 07:56:50|795.4|794.9|795.4|794.9|795.4|794.9|795.4|794.9|0
1631692620000|2021-09-15 07:57:00|795.5|795|795.5|795.1|795.5|795.1|795.5|795|0
1631692630000|2021-09-15 07:57:10|795.6|795.2|795.6|795.3|795.6|795.3|795.5|795.2|0
1631692660000|2021-09-15 07:57:40|795.4|795.2|795.6|795.1|795.6|795.2|795.4|795.1|0
1631692680000|2021-09-15 07:58:00||795.2||795.2||795.2||795.2|0
1631692710000|2021-09-15 07:58:30|795.7|795.3|796.3|795.8|796.4|795.8|795.7|795.3|0
1631692720000|2021-09-15 07:58:40|796.1|795.7|796.1|795.9|796.6|796.1|796|795.7|0
1631692730000|2021-09-15 07:58:50|796.3|796|796.7|796.4|796.7|796.4|796.3|796|0
1631692740000|2021-09-15 07:59:00||796.3||796.3||796.3||796.3|0
1631692770000|2021-09-15 07:59:30||796.4||796.3||796.4||796.3|0
1631692780000|2021-09-15 07:59:40|796.6|796.2|796.4|796.3|796.6|796.3|796.4|796|0
1631692790000|2021-09-15 07:59:50|796.3|796|795.9|795.4|796.3|796|795.9|795.4|0
1631692800000|2021-09-15 08:00:00||795.3||795.2||795.3||795.2|0
1631692810000|2021-09-15 08:00:10||795.3||795.3||795.3||795.3|0
1631692820000|2021-09-15 08:00:20|795.8|795.2|795.6|795|795.8|795.2|795.6|795|0
1631692830000|2021-09-15 08:00:30|795.7|795.1|796|795.4|796|795.4|795.7|795.1|0
1631692840000|2021-09-15 08:00:40||795.5||795.7||795.7||795.5|0
1631692850000|2021-09-15 08:00:50|796.2|795.8|796.5|796|796.5|796.2|796.2|795.8|0
1631692860000|2021-09-15 08:01:00|796.6|796.1|796.6|796|797|796.6|796.6|796|0
1631692870000|2021-09-15 08:01:10||795.9||795.9||795.9||795.9|0
1631692880000|2021-09-15 08:01:20||796||796.1||796.2||796|0
1631692890000|2021-09-15 08:01:30|796.5|796|796.5|796.1|796.5|796.1|796.5|796|0
1631692900000|2021-09-15 08:01:40||796||796||796||795.9|0
1631692910000|2021-09-15 08:01:50|796|795.9|796.5|796.1|796.7|796.1|796|795.7|0
1631692920000|2021-09-15 08:02:00|796.4|796|796.3|795.9|796.5|796|796.3|795.8|0
1631692940000|2021-09-15 08:02:20|796.5|796|796.6|796.1|796.8|796.4|796.5|796|0
1631692950000|2021-09-15 08:02:30|796.7|796.2|796.9|796.2|797|796.2|796.7|796.2|0
1631692970000|2021-09-15 08:02:50||796.3||796.4||796.4||796.3|0
1631692980000|2021-09-15 08:03:00|796.8|796.3|796.7|796.4|796.8|796.4|796.6|796.3|0
1631692990000|2021-09-15 08:03:10||796.5||796.5||796.5||796.5|0
1631693000000|2021-09-15 08:03:20||796.4||796.4||796.4||796.4|0
1631693010000|2021-09-15 08:03:30|796.6||796.6||796.6||796.6||0
1631693020000|2021-09-15 08:03:40|796.5|796.3|796.7|796.2|796.7|796.3|796.5|796.2|0
1631693030000|2021-09-15 08:03:50||796.3||796.2||796.3||796.2|0
1631693040000|2021-09-15 08:04:00||796.3||796.3||796.3||796.3|0
1631693050000|2021-09-15 08:04:10|796.9|796.4|797|796.6|797|796.7|796.9|796.3|0
1631693060000|2021-09-15 08:04:20||796.5||796.4||796.5||796.4|0
1631693070000|2021-09-15 08:04:30|796.9||796.9||796.9||796.9||0
1631693080000|2021-09-15 08:04:40||796.3||796.4||796.4||796.2|0
1631693090000|2021-09-15 08:04:50|796.8||796.6||796.8||796.6||0
1631693100000|2021-09-15 08:05:00|796.5||796.5||796.5||796.5||0
1631693150000|2021-09-15 08:05:50|796.4|796.1|796.3|795.6|796.4|796.1|796.3|795.5|0
1631693180000|2021-09-15 08:06:20|796.2|795.5|795.7|795.2|796.2|795.5|795.7|795.2|0
1631693210000|2021-09-15 08:06:50|795.8|795.4|795.7|795.6|795.8|795.6|795.7|795.4|0
1631693220000|2021-09-15 08:07:00|795.9|795.7|795.6|795.4|796.1|795.7|795.6|795.4|0
1631693230000|2021-09-15 08:07:10|795.5||795.5||795.5||795.5||0
1631693240000|2021-09-15 08:07:20|795.6||795.7||795.7||795.5||0
1631693270000|2021-09-15 08:07:50|795.9|795.5|796.1|795.6|796.2|795.6|795.9|795.4|0
1631693280000|2021-09-15 08:08:00|796.2|795.7|796.7|796.1|796.8|796.2|796.1|795.6|0
1631693300000|2021-09-15 08:08:20|796.4|796|796.7|796.4|796.9|796.4|796.4|796|0
1631693350000|2021-09-15 08:09:10|796.6|796.2|796.5|796|796.6|796.2|796.5|796|0
1631693360000|2021-09-15 08:09:20|796.4|796.1|796|795.5|796.4|796.1|796|795.5|0
1631693370000|2021-09-15 08:09:30|796.1|795.6|796|795.7|796.3|795.7|796|795.6|0
1631693380000|2021-09-15 08:09:40||795.6||795.6||795.6||795.5|0
1631693390000|2021-09-15 08:09:50||795.7||795.7||795.7||795.7|0
1631693410000|2021-09-15 08:10:10||795.6||795.7||795.7||795.6|0
1631693420000|2021-09-15 08:10:20|796.2|795.8|796.4|795.9|796.5|796.1|796|795.6|0
1631693430000|2021-09-15 08:10:30||796||796.1||796.1||796|0
1631693440000|2021-09-15 08:10:40|796.6|796.2|796.6|796.1|796.7|796.3|796.6|796.1|0
1631693470000|2021-09-15 08:11:10|796.4|796|796.3|796.1|796.4|796.1|796.1|795.8|0
1631693480000|2021-09-15 08:11:20|796|795.9|796|795.8|796|795.9|796|795.8|0
1631693500000|2021-09-15 08:11:40|796.1|795.7|796.3|795.6|796.3|795.7|796|795.5|0
1631693510000|2021-09-15 08:11:50||795.7||795.6||795.7||795.6|0
1631693520000|2021-09-15 08:12:00|796.2|795.5|795.7|795.4|796.2|795.5|795.7|795.4|0
1631693560000|2021-09-15 08:12:40|795.8|795.5|795.7|795.4|795.9|795.5|795.7|795.4|0
1631693570000|2021-09-15 08:12:50|795.9|795.5|795.8|795.4|795.9|795.5|795.8|795.4|0
1631693580000|2021-09-15 08:13:00|795.7||795.7||795.7||795.7||0
1631693590000|2021-09-15 08:13:10|795.6||795.6||795.6||795.6||0
1631693640000|2021-09-15 08:14:00|795.5|795.2|795.4|795.2|795.5|795.2|795.4|795.1|0
1631693650000|2021-09-15 08:14:10||795.1||795||795.1||795|0
1631693660000|2021-09-15 08:14:20||795.2||795.2||795.2||795.2|0
1631693670000|2021-09-15 08:14:30|795.5|795.3|795.4|795.2|795.6|795.4|795.4|795.2|0
1631693710000|2021-09-15 08:15:10||795.3||795.3||795.3||795.3|0
1631693730000|2021-09-15 08:15:30|795.5|795.4|795.5|795.2|795.5|795.4|795.5|795.2|0
1631693750000|2021-09-15 08:15:50|795.4||795.4||795.4||795.4||0
1631693770000|2021-09-15 08:16:10|795.5|795.3|795.5|795.3|795.5|795.4|795.5|795.3|0
1631693780000|2021-09-15 08:16:20|795.6|795.2|795.6|795.4|795.6|795.4|795.6|795.2|0
1631693790000|2021-09-15 08:16:30|795.8|795.5|796.2|795.7|796.2|795.7|795.8|795.4|0
1631693800000|2021-09-15 08:16:40|796.3|795.8|796.4|795.9|796.6|796|796.3|795.8|0
1631693810000|2021-09-15 08:16:50|796.5||796.4||796.5||796.4||0
1631693820000|2021-09-15 08:17:00|796.5|796|796.7|796.2|797.1|796.4|796.5|796|0
1631693830000|2021-09-15 08:17:10|796.9|796.4|797.5|797|797.5|797|796.7|796.4|0
1631693890000|2021-09-15 08:18:10|797.7|797.1|797.9|797.3|798.1|797.4|797.5|797.1|0
1631693910000|2021-09-15 08:18:30|797.8|797.2|797.8|797.3|797.8|797.3|797.8|797.1|0
1631693920000|2021-09-15 08:18:40|797.7|797.2|797.3|796.9|797.7|797.2|797.3|796.9|0
1631693930000|2021-09-15 08:18:50|797.2||797.2||797.2||797.2||0
1631693960000|2021-09-15 08:19:20|797.3|797|797.3|797|797.3|797|797.3|796.9|0
1631693970000|2021-09-15 08:19:30||796.9||797||797||796.9|0
1631693980000|2021-09-15 08:19:40|797.5|797.1|797.1|796.9|797.6|797.1|797.1|796.8|0
1631693990000|2021-09-15 08:19:50|797|796.7|797|796.4|797|796.7|796.8|796.4|0
1631694020000|2021-09-15 08:20:20|796.7||796.7||796.7||796.7||0
1631694030000|2021-09-15 08:20:30|796.9|796.5|797|796.5|797.1|796.7|796.9|796.5|0
1631694040000|2021-09-15 08:20:40|797.1|796.6|797.5|797|797.5|797|797.1|796.6|0
1631694050000|2021-09-15 08:20:50||796.9||796.9||796.9||796.9|0
1631694060000|2021-09-15 08:21:00|797.4||797.3||797.4||797.3||0
1631694090000|2021-09-15 08:21:30|797.2|797|797.1|797|797.2|797|797|796.9|0
1631694110000|2021-09-15 08:21:50|797|796.9|797|796.6|797.1|796.9|796.9|796.5|0
1631694150000|2021-09-15 08:22:30|796.9|796.7|796.9|796.6|797.1|796.7|796.9|796.6|0
1631694170000|2021-09-15 08:22:50|796.8|796.5|796.6|796.4|796.8|796.5|796.6|796.4|0
1631694190000|2021-09-15 08:23:10|796.5|796.2|796.4|796.3|796.5|796.3|796.4|796|0
1631694210000|2021-09-15 08:23:30|796.5||796.4||796.5||796.4||0
1631694230000|2021-09-15 08:23:50|796.6|796.4|796.6|796.2|796.6|796.4|796.4|796|0
1631694240000|2021-09-15 08:24:00||796.3||796.2||796.3||796.2|0
1631694250000|2021-09-15 08:24:10||796.3||796.3||796.3||796.3|0
1631694260000|2021-09-15 08:24:20|796.5|796.2|796.4|796|796.5|796.2|796.3|796|0
1631694270000|2021-09-15 08:24:30|796.3||796.4||796.4||796.2||0
1631694280000|2021-09-15 08:24:40|796.3|795.9|795.3|795.2|796.4|795.9|795.3|795.2|0
1631694290000|2021-09-15 08:24:50|795.5|795.3|794.9|794.6|795.7|795.3|794.9|794.6|0
1631694370000|2021-09-15 08:26:10|794.8|794.5|793.9|793.5|794.8|794.5|793.9|793.5|0
1631694380000|2021-09-15 08:26:20|794.1|793.6|794.1|793.8|794.1|793.9|794|793.6|0
1631694390000|2021-09-15 08:26:30|794|793.7|794|793.8|794|793.8|794|793.5|0
1631694430000|2021-09-15 08:27:10|793.9|793.6|793.9|793.3|794.4|793.7|793.3|792.8|0
1631694440000|2021-09-15 08:27:20|793.8||793.7||793.8||793.7||0
1631694450000|2021-09-15 08:27:30||793.2||793.3||793.3||793.2|0
1631694460000|2021-09-15 08:27:40|793.6|793.4|793.6|793.4|793.6|793.4|793.6|793.4|0
1631694470000|2021-09-15 08:27:50||793.3||793.3||793.3||793.3|0
1631694480000|2021-09-15 08:28:00|793.7|793.4|793.6|793.3|793.7|793.5|793.6|793.3|0
1631694490000|2021-09-15 08:28:10|793.5|793.2|793.5|793.2|793.6|793.2|793.4|793.2|0
1631694500000|2021-09-15 08:28:20|793.4|793.1|793.1|792.6|793.4|793.1|793.1|792.6|0
1631694510000|2021-09-15 08:28:30||792.5||792.6||792.6||792.5|0
1631694520000|2021-09-15 08:28:40|793|792.5|793|792.5|793|792.5|793|792.5|0
1631694540000|2021-09-15 08:29:00|792.9|792.6|792.9|792.5|792.9|792.6|792.6|792.5|0
1631694550000|2021-09-15 08:29:10|792.8|792.6|792.8|792.5|793.4|792.8|792.8|792.5|0
1631694560000|2021-09-15 08:29:20|793.1|792.6|792.8|792.5|793.1|792.7|792.8|792.5|0
1631694570000|2021-09-15 08:29:30||792.6||792.6||792.6||792.6|0
1631694580000|2021-09-15 08:29:40|792.7|792.5|792.6|792.5|792.7|792.5|792.6|792.5|0
1631694590000|2021-09-15 08:29:50|792.7||792.7||792.7||792.7||0
1631694600000|2021-09-15 08:30:00|792.6||792.6||792.6||792.6||0
1631694610000|2021-09-15 08:30:10|792.9||792.6||793||792.6||0
1631694630000|2021-09-15 08:30:30||792.4||792.1||792.4||792|0
1631694650000|2021-09-15 08:30:50|792.8||792.8||792.8||792.8||0
1631694660000|2021-09-15 08:31:00|792.7||792.7||792.7||792.7||0
1631694680000|2021-09-15 08:31:20|792.6||792.6||792.6||792.6||0
1631694690000|2021-09-15 08:31:30|792.5|792|792.3|792|792.5|792|792.3|792|0
1631694700000|2021-09-15 08:31:40|792.2|792.1|792.5|792.2|792.6|792.3|792.2|792.1|0
1631694710000|2021-09-15 08:31:50||792.1||792.1||792.1||792|0
1631694720000|2021-09-15 08:32:00|792.6||792.7||792.7||792.6||0
1631694740000|2021-09-15 08:32:20|792.5||792.5||792.5||792.5||0
1631694750000|2021-09-15 08:32:30|792|791.9|792.7|792.3|792.7|792.4|792|791.9|0
1631694760000|2021-09-15 08:32:40|792.8|792.4|793.5|793|793.5|793|792.8|792.4|0
1631694770000|2021-09-15 08:32:50|793.7|793.1|793.8|793.3|793.8|793.3|793.7|793.1|0
1631694800000|2021-09-15 08:33:20|793.7|793.2|793.5|793|793.7|793.2|793.5|792.9|0
1631694840000|2021-09-15 08:34:00|793.6|793.1|793.5|793.1|793.6|793.1|793.5|793.1|0
1631694850000|2021-09-15 08:34:10||793||793||793||793|0
1631694870000|2021-09-15 08:34:30|793.4|792.9|793.4|792.9|793.4|792.9|793.4|792.9|0
1631694880000|2021-09-15 08:34:40|793.3|792.8|792.9|792.5|793.3|792.8|792.9|792.5|0
1631694890000|2021-09-15 08:34:50|793||793||793||793||0
1631694900000|2021-09-15 08:35:00|792.9||792.9||792.9||792.9||0
1631694910000|2021-09-15 08:35:10|792.8||793||793||792.8||0
1631694920000|2021-09-15 08:35:20|792.9|792.4|792.7|792.1|792.9|792.4|792.7|792.1|0
1631694930000|2021-09-15 08:35:30|792.5|792.2|792.7|792.2|792.7|792.2|792.5|792.2|0
1631694940000|2021-09-15 08:35:40|792.6|792.3|792.6|792.4|792.6|792.4|792.6|792.3|0
1631694950000|2021-09-15 08:35:50|792.7|792.5|792.9|792.5|793.1|792.6|792.7|792.3|0
1631694960000|2021-09-15 08:36:00|793.1|792.6|793.9|793.4|794|793.4|793.1|792.6|0
1631695000000|2021-09-15 08:36:40|793.8||793.9||793.9||793.8||0
1631695010000|2021-09-15 08:36:50|793.8|793.5|793.8|793.5|793.8|793.5|793.8|793.5|0
1631695040000|2021-09-15 08:37:20|793.7|793.4|792.8|792.4|793.7|793.4|792.8|792.4|0
1631695050000|2021-09-15 08:37:30|792.7|792.3|792.7|792.2|792.7|792.3|792.7|792.2|0
1631695060000|2021-09-15 08:37:40|792.8|792.3|792.7|792.2|792.9|792.3|792.7|792.2|0
1631695070000|2021-09-15 08:37:50|792.6|792.1|792.4|792|792.6|792.1|792.4|792|0
1631695080000|2021-09-15 08:38:00|792.3|791.9|792.7|792.2|792.7|792.2|792|791.9|0
1631695110000|2021-09-15 08:38:30|792.8|792.3|793|792.5|793|792.5|792.7|792.3|0
1631695120000|2021-09-15 08:38:40|793.2|792.6|793.3|792.7|793.3|793|793.1|792.6|0
1631695130000|2021-09-15 08:38:50|793||793||793||793||0
1631695140000|2021-09-15 08:39:00|792.9|792.6|793|792.7|793|792.7|792.9|792.4|0
1631695150000|2021-09-15 08:39:10|793.1|792.8|793.6|793|793.6|793|793.1|792.8|0
1631695160000|2021-09-15 08:39:20||793.1||793.1||793.1||793.1|0
1631695170000|2021-09-15 08:39:30|793.5|793|793.3|792.7|793.5|793|793.3|792.7|0
1631695210000|2021-09-15 08:40:10|793.5|793|793.5|793|793.5|793|793.5|793|0
1631695220000|2021-09-15 08:40:20|793.4||793.4||793.4||793.4||0
1631695240000|2021-09-15 08:40:40|793.5|793.1|793.5|793.1|793.9|793.3|793.5|793|0
1631695260000|2021-09-15 08:41:00|793.4|793|793.1|793|793.4|793|793.1|793|0
1631695270000|2021-09-15 08:41:10|793.2||793.3||793.3||793.2||0
1631695280000|2021-09-15 08:41:20|793.5|793.1|793.5|793.1|793.6|793.2|793.4|793.1|0
1631695300000|2021-09-15 08:41:40|793.6|793.2|793.5|793.1|793.6|793.2|793.5|793.1|0
1631695310000|2021-09-15 08:41:50||793||793||793||793|0
1631695320000|2021-09-15 08:42:00|793.4|793.1|793.3|793|793.4|793.1|793.3|793|0
1631695340000|2021-09-15 08:42:20|793.4||793.4||793.4||793.4||0
1631695350000|2021-09-15 08:42:30|793.5||793.4||793.5||793.4||0
1631695360000|2021-09-15 08:42:40|793.5|793.1|793.1|792.6|793.9|793.7|793.1|792.6|0
1631695370000|2021-09-15 08:42:50|793.2|792.7|793.7|793.3|794|793.3|793.2|792.7|0
1631695380000|2021-09-15 08:43:00|793.6|793.1|793.4|792.9|793.6|793.1|793.4|792.9|0
1631695390000|2021-09-15 08:43:10|793.5||793.5||793.5||793.5||0
1631695410000|2021-09-15 08:43:30|793.4|793.3|793.4|793.3|793.4|793.3|793.4|793.3|0
1631695440000|2021-09-15 08:44:00|793.5||793.5||793.5||793.5||0
1631695450000|2021-09-15 08:44:10|793.6|793.4|793.5|793.3|793.7|793.4|793.5|793.3|0
1631695470000|2021-09-15 08:44:30|793.4||793.5||793.5||793.4||0
1631695490000|2021-09-15 08:44:50||793.4||793.3||793.4||793.3|0
1631695560000|2021-09-15 08:46:00|793.7|793.4|793.7|793.4|794|793.7|793.7|793.4|0
1631695570000|2021-09-15 08:46:10|793.6|793.2|793.7|793.3|793.7|793.3|793.4|792.9|0
1631695580000|2021-09-15 08:46:20|793.6||793.7||793.7||793.6||0
1631695610000|2021-09-15 08:46:50||793.4||793.3||793.5||793.3|0
1631695620000|2021-09-15 08:47:00||793.4||793.3||793.4||793.3|0
1631695630000|2021-09-15 08:47:10||793.4||793.4||793.4||793.4|0
1631695640000|2021-09-15 08:47:20|793.8|793.3|793.9|793.3|794|793.4|793.8|793.3|0
1631695650000|2021-09-15 08:47:30|793.8|793.4|793.8|793.4|794|793.5|793.8|793.4|0
1631695660000|2021-09-15 08:47:40|793.9|793.3|794|793.5|794|793.8|793.9|793.3|0
1631695670000|2021-09-15 08:47:50|793.9|793.4|793.9|793.6|793.9|793.6|793.9|793.4|0
1631695680000|2021-09-15 08:48:00|793.8|793.4|793.6|793.3|793.8|793.4|793.5|793.3|0
1631695690000|2021-09-15 08:48:10|793.7|793.6|793.8|793.6|793.9|793.6|793.7|793.6|0
1631695700000|2021-09-15 08:48:20|793.9||793.9||793.9||793.9||0
1631695710000|2021-09-15 08:48:30|793.8|793.7|793.8|793.6|794|793.8|793.8|793.6|0
1631695740000|2021-09-15 08:49:00|793.7|793.5|793.5|793.3|793.7|793.5|793.5|793.3|0
1631695750000|2021-09-15 08:49:10|793.7|793.2|793.5|793.3|793.7|793.3|793.5|793.2|0
1631695770000|2021-09-15 08:49:30|793.7|793.4|793.4|793.3|793.7|793.4|793.4|793.1|0
1631695800000|2021-09-15 08:50:00|793.3|793.1|793.2|792.9|793.3|793.1|793.2|792.7|0
1631695810000|2021-09-15 08:50:10|793.3|793|793.2|793|793.4|793|793.2|793|0
1631695820000|2021-09-15 08:50:20|793.4|793.1|793.2|793|793.6|793.1|793.2|792.8|0
1631695860000|2021-09-15 08:51:00|793.4|793.1|793.4|793|793.4|793.1|793.4|792.8|0
1631695890000|2021-09-15 08:51:30||793.1||793.1||793.2||793.1|0
1631695900000|2021-09-15 08:51:40||793||793.2||793.2||793|0
1631695910000|2021-09-15 08:51:50||793.1||793.1||793.1||793.1|0
1631695920000|2021-09-15 08:52:00|793.6|793.2|793.6|793.2|793.8|793.5|793.6|793.2|0
1631695950000|2021-09-15 08:52:30||793.5||793.5||793.5||793.5|0
1631695960000|2021-09-15 08:52:40|793.8|793.6|793.8|793.6|793.8|793.6|793.8|793.6|0
1631695970000|2021-09-15 08:52:50|793.7|793.5|793.4|792.9|793.7|793.5|793.2|792.9|0
1631695980000|2021-09-15 08:53:00|793.5|793.1|793.8|793.5|793.8|793.5|793.5|793.1|0
1631695990000|2021-09-15 08:53:10||793.4||793.4||793.4||793.4|0
1631696020000|2021-09-15 08:53:40|793.7|793.3|793.7|793.4|793.7|793.4|793.5|793.1|0
1631696030000|2021-09-15 08:53:50|793.8||793.6||793.8||793.6||0
1631696050000|2021-09-15 08:54:10|793.5|793.3|793.6|793.2|793.6|793.3|793.4|793.1|0
1631696060000|2021-09-15 08:54:20|793.5|793.3|793.6|793.3|793.6|793.3|793.5|793.3|0
1631696070000|2021-09-15 08:54:30|793.5|793.2|793.6|793.2|793.6|793.2|793.5|793.2|0
1631696100000|2021-09-15 08:55:00||793.3||793.3||793.3||793.3|0
1631696110000|2021-09-15 08:55:10||793.4||793.4||793.4||793.3|0
1631696120000|2021-09-15 08:55:20|793.5|793.2|793.5|793.1|793.5|793.2|793.5|793.1|0
1631696130000|2021-09-15 08:55:30||793.2||793.2||793.2||793.2|0
1631696140000|2021-09-15 08:55:40|793.4||793.4||793.4||793.4||0
1631696150000|2021-09-15 08:55:50|793.3|793.1|793.6|793.3|793.8|793.4|793.1|792.9|0
1631696160000|2021-09-15 08:56:00|793.5|793.4|793.4|793|793.5|793.4|793.4|793|0
1631696170000|2021-09-15 08:56:10|793.3||793.3||793.3||793.3||0
1631696180000|2021-09-15 08:56:20|793.2|792.9|793.1|792.9|793.2|792.9|793|792.9|0
1631696200000|2021-09-15 08:56:40|793|792.8|793|792.7|793|792.8|792.9|792.6|0
1631696210000|2021-09-15 08:56:50|792.9|792.6|793.4|792.9|793.4|792.9|792.8|792.3|0
1631696220000|2021-09-15 08:57:00|793.5|792.8|793.1|792.7|793.6|792.8|793.1|792.7|0
1631696300000|2021-09-15 08:58:20|793|792.6|792.9|792.7|793|792.7|792.9|792.6|0
1631696320000|2021-09-15 08:58:40|792.8|792.6|792.6|792|792.8|792.6|792.6|792|0
1631696330000|2021-09-15 08:58:50|792.5||792.5||792.5||792.5||0
1631696390000|2021-09-15 08:59:50||792.1||792.2||792.2||792.1|0
1631696410000|2021-09-15 09:00:10|792.4|792.1|792.3|792|792.4|792.1|792.3|792|0
1631696420000|2021-09-15 09:00:20|792.4|792.1|792.4|792.1|792.4|792.1|792.4|792.1|0
1631696430000|2021-09-15 09:00:30||792.2||792.1||792.2||792.1|0
1631696440000|2021-09-15 09:00:40|792.5|792.2|792.4|792.2|792.5|792.3|792.4|792.2|0
1631696450000|2021-09-15 09:00:50|792.5|792.3|792.9|792.5|792.9|792.6|792.5|792.2|0
1631696460000|2021-09-15 09:01:00|793||793.1||793.1||793||0
1631696470000|2021-09-15 09:01:10|793||793||793||793||0
1631696520000|2021-09-15 09:02:00|793.1|792.6|793|792.5|793.6|793.1|793|792.5|0
1631696540000|2021-09-15 09:02:20|792.9||792.9||792.9||792.9||0
1631696550000|2021-09-15 09:02:30|793|792.4|792.8|792.4|793|792.5|792.8|792.4|0
1631696560000|2021-09-15 09:02:40|792.9|792.1|792.6|792.1|792.9|792.2|792.6|792|0
1631696600000|2021-09-15 09:03:20|792.5||792.6||792.6||792.5||0
1631696620000|2021-09-15 09:03:40||792.2||792.2||792.2||792.2|0
1631696630000|2021-09-15 09:03:50|792.5|792|792.2|791.9|792.5|792|792.2|791.9|0
1631696640000|2021-09-15 09:04:00|792.1|792|792.2|791.9|792.2|792.1|792|791.9|0
1631696650000|2021-09-15 09:04:10|792.1||792.1||792.1||792.1||0
1631696690000|2021-09-15 09:04:50||792||792||792||792|0
1631696710000|2021-09-15 09:05:10|792|791.9|791.9|791.6|792|791.9|791.7|791.5|0
1631696730000|2021-09-15 09:05:30|791.7||791.7||791.7||791.7||0
1631696740000|2021-09-15 09:05:40|791.9|791.5|791.7|791.6|791.9|791.6|791.7|791.5|0
1631696760000|2021-09-15 09:06:00|791.9||791.7||791.9||791.7||0
1631696810000|2021-09-15 09:06:50|791.6|791.5|791.6|791.5|791.6|791.5|791.6|791.5|0
1631696820000|2021-09-15 09:07:00|791.5|791.4|791.4|791.2|791.6|791.4|791.4|791.2|0
1631696830000|2021-09-15 09:07:10|791.5|791.3|791.5|791.2|791.5|791.3|791.5|791.2|0
1631696870000|2021-09-15 09:07:50|791.6|791.3|793.5|793|795.4|795|791.5|791.3|0
1631696880000|2021-09-15 09:08:00|793.4|792.9|792.7|792.1|793.4|792.9|792.7|792|0
1631696890000|2021-09-15 09:08:10|792.6|792|792.5|792|792.6|792|792.5|792|0
1631696900000|2021-09-15 09:08:20|792.4|791.9|792.3|791.8|792.4|791.9|792.3|791.8|0
1631696910000|2021-09-15 09:08:30||791.7||791.7||791.7||791.6|0
1631696930000|2021-09-15 09:08:50|792.2|791.6|792.1|791.4|792.2|791.6|792.1|791.4|0
1631696940000|2021-09-15 09:09:00|792|791.3|791.9|791.3|792|791.3|791.9|791.2|0
1631696950000|2021-09-15 09:09:10|791.8|791.4|791.8|791.4|791.8|791.4|791.8|791.4|0
1631696970000|2021-09-15 09:09:30|791.9|791.5|792.3|791.7|792.3|792|791.8|791.5|0
1631696980000|2021-09-15 09:09:40|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|0
1631696990000|2021-09-15 09:09:50|792.2|791.6|791.8|791.3|792.2|791.8|791.8|791.3|0
1631697000000|2021-09-15 09:10:00|791.7||791.7||791.7||791.7||0
1631697010000|2021-09-15 09:10:10||791.2||791.2||791.2||791.2|0
1631697020000|2021-09-15 09:10:20||791.3||791.3||791.3||791.3|0
1631697030000|2021-09-15 09:10:30||791.2||791.2||791.2||791.2|0
1631697040000|2021-09-15 09:10:40|791.8|791.3|791.7|791.2|791.8|791.3|791.7|791.2|0
1631697050000|2021-09-15 09:10:50|791.8|791.3|792|791.3|792|791.3|791.8|791.3|0
1631697060000|2021-09-15 09:11:00||791.2||791.4||791.4||791.2|0
1631697070000|2021-09-15 09:11:10|792.1|791.5|791.9|791.3|792.2|791.7|791.8|791.3|0
1631697080000|2021-09-15 09:11:20|792|791.4|792.3|791.8|792.3|791.8|792|791.4|0
1631697090000|2021-09-15 09:11:30|792.2|791.7|792.3|791.8|792.3|791.8|792.2|791.7|0
1631697110000|2021-09-15 09:11:50||791.9||791.9||791.9||791.8|0
1631697120000|2021-09-15 09:12:00|792.4|792|792.3|792|792.6|792.3|792.3|792|0
1631697130000|2021-09-15 09:12:10||792.2||791.7||792.2||791.7|0
1631697140000|2021-09-15 09:12:20|792.2|791.6|792.3|791.6|792.3|791.6|792.2|791.6|0
1631697150000|2021-09-15 09:12:30|792.2||792.2||792.2||792.2||0
1631697160000|2021-09-15 09:12:40|792.3|791.9|792.3|792.1|792.3|792.1|792.3|791.9|0
1631697180000|2021-09-15 09:13:00||792||791.9||792||791.9|0
1631697210000|2021-09-15 09:13:30|792.2|791.7|791.8|791.3|792.2|791.7|791.7|791.2|0
1631697220000|2021-09-15 09:13:40||791.4||791.4||791.4||791.3|0
1631697230000|2021-09-15 09:13:50|792|791.5|791.8|791.6|792.2|791.7|791.8|791.5|0
1631697240000|2021-09-15 09:14:00||791.5||791.3||791.5||791.3|0
1631697250000|2021-09-15 09:14:10|791.7|791.2|791.7|791.2|791.7|791.3|791.7|791.2|0
1631697270000|2021-09-15 09:14:30||791.3||791.3||791.3||791.3|0
1631697310000|2021-09-15 09:15:10|791.8|791.5|791.5|791.3|791.8|791.7|791.5|791.2|0
1631697330000|2021-09-15 09:15:30|791.4|791.2|791.4|791.2|791.4|791.2|791.4|791.2|0
1631697350000|2021-09-15 09:15:50|792.7|791.3|791.9|791.6|792.7|791.8|791.8|791.3|0
1631697360000|2021-09-15 09:16:00|792|791.7|792.4|791.8|792.4|791.8|791.9|791.7|0
1631697380000|2021-09-15 09:16:20|792.3||792.3||792.3||792.3||0
1631697390000|2021-09-15 09:16:30|792.4|791.9|792.9|792.2|793.1|792.2|792.4|791.9|0
1631697410000|2021-09-15 09:16:50|792.8||792.7||792.8||792.7||0
1631697430000|2021-09-15 09:17:10|792.8|792.3|793.5|793|793.7|793.1|792.8|792.3|0
1631697440000|2021-09-15 09:17:20|793.6||793.5||793.6||793.5||0
1631697450000|2021-09-15 09:17:30|793.6||793.6||793.6||793.6||0
1631697460000|2021-09-15 09:17:40|793.5||793.5||793.5||793.5||0
1631697510000|2021-09-15 09:18:30||793.1||793.2||793.2||793.1|0
1631697520000|2021-09-15 09:18:40|793.6|793.3|794.3|793.6|794.4|793.9|793.6|793.3|0
1631697530000|2021-09-15 09:18:50|794|793.7|794.3|793.8|794.5|794|793.8|793.7|0
1631697540000|2021-09-15 09:19:00|794.2|793.7|794.2|793.6|794.3|793.7|794.2|793.6|0
1631697560000|2021-09-15 09:19:20|794.1|793.7|794.2|793.7|794.2|793.7|794.1|793.7|0
1631697570000|2021-09-15 09:19:30|794.3|793.8|794.3|794|794.3|794|794.3|793.8|0
1631697580000|2021-09-15 09:19:40|794.5|793.8|794.2|794|794.5|794|794.2|793.7|0
1631697590000|2021-09-15 09:19:50|794.1|793.8|794.2|793.7|794.2|793.8|794.1|793.7|0
1631697600000|2021-09-15 09:20:00|794.1||794.2||794.2||794.1||0
1631697620000|2021-09-15 09:20:20|794.1|793.8|794.1|793.8|794.4|794.1|794|793.8|0
1631697650000|2021-09-15 09:20:50|794|793.7|793.5|793|794|793.7|793.5|793|0
1631697680000|2021-09-15 09:21:20||793.1||793||793.1||793|0
1631697690000|2021-09-15 09:21:30||793.1||793.1||793.1||793.1|0
1631697700000|2021-09-15 09:21:40|793.4|793|792.9|792.5|793.4|793|792.9|792.5|0
1631697710000|2021-09-15 09:21:50||792.4||792.5||792.5||792.4|0
1631697720000|2021-09-15 09:22:00|792.8|792.4|792.7|792.2|792.8|792.4|792.7|792.2|0
1631697730000|2021-09-15 09:22:10|792.6||792.6||792.6||792.6||0
1631697740000|2021-09-15 09:22:20||792.1||792.2||792.2||792.1|0
1631697760000|2021-09-15 09:22:40||792.3||792.3||792.3||792.3|0
1631697770000|2021-09-15 09:22:50|792.7|792.4|792.6|792.4|792.9|792.5|792.6|792.3|0
1631697780000|2021-09-15 09:23:00|792.5||792.6||792.6||792.5||0
1631697790000|2021-09-15 09:23:10|792.5|792.2|792.5|792.2|792.5|792.2|792.5|792.1|0
1631697800000|2021-09-15 09:23:20|792.8|792.3|793|792.2|793|792.5|792.6|792.2|0
1631697810000|2021-09-15 09:23:30||792.4||792.6||792.6||792.4|0
1631697820000|2021-09-15 09:23:40|793.2|792.7|793.1|792.5|793.4|792.9|792.9|792.4|0
1631697830000|2021-09-15 09:23:50||792.4||792.5||792.5||792.4|0
1631697840000|2021-09-15 09:24:00||792.6||792.6||792.6||792.6|0
1631697850000|2021-09-15 09:24:10|793.2|792.7|793.1|792.7|793.2|792.7|793.1|792.7|0
1631697860000|2021-09-15 09:24:20|793|792.6|793|792.5|793|792.6|793|792.4|0
1631697870000|2021-09-15 09:24:30||792.4||792.2||792.4||792.2|0
1631697900000|2021-09-15 09:25:00||792.3||792.4||792.4||792.3|0
1631697950000|2021-09-15 09:25:50||792.5||792.5||792.5||792.5|0
1631697970000|2021-09-15 09:26:10|793.1|792.6|793|792.9|793.4|792.9|793|792.6|0
1631697980000|2021-09-15 09:26:20|793.4|793|793|792.8|793.4|793|793|792.8|0
1631697990000|2021-09-15 09:26:30|792.9|792.7|792.9|792.4|792.9|792.7|792.8|792.4|0
1631698010000|2021-09-15 09:26:50|793|792.5|792.8|792.4|793|792.6|792.8|792.4|0
1631698020000|2021-09-15 09:27:00|792.7|792.3|792.7|792.2|792.7|792.3|792.7|792.2|0
1631698030000|2021-09-15 09:27:10||792.4||792.4||792.4||792.4|0
1631698040000|2021-09-15 09:27:20|792.6|792.2|792.4|792.1|792.6|792.2|792.4|792.1|0
1631698050000|2021-09-15 09:27:30|792.3|792|792.3|791.7|792.3|792|792|791.5|0
1631698060000|2021-09-15 09:27:40||791.6||791.6||791.6||791.6|0
1631698070000|2021-09-15 09:27:50|792.2|791.5|791.8|791.3|792.2|791.6|791.8|791.2|0
1631698080000|2021-09-15 09:28:00|791.9||792||792||791.9||0
1631698110000|2021-09-15 09:28:30|791.8|791.4|791.8|791.5|791.8|791.5|791.7|791.4|0
1631698120000|2021-09-15 09:28:40|791.7|791.4|791.8|791.5|791.8|791.6|791.7|791.4|0
1631698130000|2021-09-15 09:28:50|791.9|792|792.3|791.7|792.3|792|791.8|791.6|0
1631698140000|2021-09-15 09:29:00|792.1||792.1||792.1||792.1||0
1631698150000|2021-09-15 09:29:10|792|791.6|792|791.5|792|791.6|791.7|791.5|0
1631698190000|2021-09-15 09:29:50||791.6||791.6||791.8||791.6|0
1631698200000|2021-09-15 09:30:00|792.1|791.7|791.9|791.5|792.3|792|791.9|791.5|0
1631698220000|2021-09-15 09:30:20|791.8|791.6|791.9|791.6|792.2|791.7|791.7|791.6|0
1631698270000|2021-09-15 09:31:10|792.1||792.1||792.1||792.1||0
1631698280000|2021-09-15 09:31:20|791.9||792.1||792.1||791.9||0
1631698290000|2021-09-15 09:31:30|791.9|791.7|792.1|791.7|792.2|791.7|791.9|791.7|0
1631698300000|2021-09-15 09:31:40|792.2||792.2||792.2||792.2||0
1631698310000|2021-09-15 09:31:50|792.3|791.8|792.7|792.2|792.7|792.3|792.3|791.8|0
1631698320000|2021-09-15 09:32:00|792.3|792.1|792.3|791.8|792.7|792.2|792.3|791.8|0
1631698330000|2021-09-15 09:32:10||791.9||791.9||791.9||791.9|0
1631698340000|2021-09-15 09:32:20|792.6|792|792.5|792.1|792.7|792.2|792.3|791.9|0
1631698360000|2021-09-15 09:32:40|792.6|792.2|793.1|792.7|793.1|792.7|792.5|792.2|0
1631698370000|2021-09-15 09:32:50|793.2|792.9|793.4|792.9|793.4|792.9|793.2|792.9|0
1631698380000|2021-09-15 09:33:00||793||793.2||793.3||793|0
1631698390000|2021-09-15 09:33:10||793.3||793.3||793.3||793.3|0
1631698410000|2021-09-15 09:33:30|793.6|793.4|793.6|793.4|793.6|793.4|793.6|793.4|0
1631698430000|2021-09-15 09:33:50||793.3||793.3||793.3||793.3|0
1631698440000|2021-09-15 09:34:00|793.5|793.2|793.3|792.9|793.5|793.2|793.3|792.9|0
1631698450000|2021-09-15 09:34:10|793.2|793.3|794|793.6|794|793.7|793.1|793.3|0
1631698460000|2021-09-15 09:34:20|794.2|793.7|794.1|793.8|794.2|793.9|794.1|793.7|0
1631698470000|2021-09-15 09:34:30|794|793.7|794|793.5|794|793.7|794|793.5|0
1631698480000|2021-09-15 09:34:40|793.9|793.4|793.9|793.4|793.9|793.4|793.9|793.4|0
1631698490000|2021-09-15 09:34:50|793.8|793.5|793.8|793.4|793.8|793.5|793.8|793.4|0
1631698500000|2021-09-15 09:35:00||793.5||793.5||793.5||793.5|0
1631698510000|2021-09-15 09:35:10|793.6||793.8||793.8||793.6||0
1631698540000|2021-09-15 09:35:40|793.7|793.4|793.5|793.3|793.7|793.4|793.4|793.3|0
1631698550000|2021-09-15 09:35:50|793.6||793.5||793.6||793.5||0
1631698580000|2021-09-15 09:36:20|793.6|793.4|793.5|793.3|793.8|793.4|793.5|793.3|0
1631698610000|2021-09-15 09:36:50|793.7|793.4|793.9|793.4|794|793.5|793.6|793.4|0
1631698620000|2021-09-15 09:37:00|793.6|793.3|793.6|793.4|793.6|793.4|793.5|793.3|0
1631698640000|2021-09-15 09:37:20|793.5|793.1|793.5|793.1|793.5|793.1|793.4|793|0
1631698650000|2021-09-15 09:37:30|793.6||793.5||793.6||793.5||0
1631698660000|2021-09-15 09:37:40|793.4||793.5||793.5||793.4||0
1631698670000|2021-09-15 09:37:50|793.2|793|793.2|792.9|793.2|793|793.1|792.9|0
1631698680000|2021-09-15 09:38:00|793.1|792.8|793|792.5|793.1|792.8|792.9|792.5|0
1631698690000|2021-09-15 09:38:10|792.9||792.9||792.9||792.9||0
1631698700000|2021-09-15 09:38:20|792.7||792.7||792.7||792.7||0
1631698720000|2021-09-15 09:38:40|792.9|792.6|792.7|792.5|793|792.7|792.7|792.5|0
1631698730000|2021-09-15 09:38:50|792.6|792.4|792.6|792.4|792.6|792.4|792.6|792.4|0
1631698740000|2021-09-15 09:39:00|792.5|792.3|792.4|791.8|792.5|792.3|792.4|791.8|0
1631698750000|2021-09-15 09:39:10|792.6|792|792.6|792.1|792.6|792.1|792.3|792|0
1631698760000|2021-09-15 09:39:20||792||792.3||792.3||792|0
1631698780000|2021-09-15 09:39:40|792.7|792.4|792.6|792.3|792.7|792.5|792.6|792.2|0
1631698790000|2021-09-15 09:39:50|792.5||792.5||792.5||792.5||0
1631698810000|2021-09-15 09:40:10|792.6|792.4|792.6|792.1|792.6|792.4|792.5|792.1|0
1631698820000|2021-09-15 09:40:20||792.2||792.2||792.2||792.2|0
1631698830000|2021-09-15 09:40:30|792.7|792.3|792.7|792.2|792.7|792.3|792.7|792.2|0
1631698850000|2021-09-15 09:40:50|792.1|792|792.5|792|792.7|792.3|792.1|792|0
1631698860000|2021-09-15 09:41:00|792.3|791.9|792.1|791.9|792.3|791.9|792.1|791.6|0
1631698870000|2021-09-15 09:41:10|792|791.8|791.9|791.6|792|791.8|791.9|791.6|0
1631698880000|2021-09-15 09:41:20|791.7||791.7||791.7||791.7||0
1631698890000|2021-09-15 09:41:30||791.5||791.5||791.5||791.5|0
1631698910000|2021-09-15 09:41:50|791.6||791.6||791.7||791.6||0
1631698930000|2021-09-15 09:42:10|791.5|791.4|791.2|791.1|791.5|791.4|791.2|791.1|0
1631698950000|2021-09-15 09:42:30||791||791||791||791|0
1631698960000|2021-09-15 09:42:40|791.1||791.1||791.1||791.1||0
1631698970000|2021-09-15 09:42:50|791|790.9|790.6|790.5|791|790.9|790.6|790.5|0
1631699000000|2021-09-15 09:43:20|790.7|790.6|791|790.6|791|790.7|790.7|790.5|0
1631699030000|2021-09-15 09:43:50||790.7||790.7||790.7||790.7|0
1631699040000|2021-09-15 09:44:00||790.6||790.7||790.7||790.6|0
1631699060000|2021-09-15 09:44:20|791.1|790.8|791|790.7|791.2|791|791|790.6|0
1631699070000|2021-09-15 09:44:30|791.1|790.6|791.1|790.6|791.1|790.6|791.1|790.6|0
1631699080000|2021-09-15 09:44:40||790.7||790.6||790.7||790.6|0
1631699110000|2021-09-15 09:45:10||790.7||790.7||790.7||790.7|0
1631699130000|2021-09-15 09:45:30||790.8||790.8||790.8||790.8|0
1631699140000|2021-09-15 09:45:40||790.7||790.8||790.8||790.7|0
1631699180000|2021-09-15 09:46:20|791|790.7|790.7|790.6|791|790.7|790.7|790.5|0
1631699200000|2021-09-15 09:46:40|790.9|790.7|791|790.7|791.1|790.8|790.7|790.6|0
1631699250000|2021-09-15 09:47:30||790.6||790.6||790.6||790.6|0
1631699280000|2021-09-15 09:48:00|791.1|790.7|791|790.7|791.1|791|791|790.7|0
1631699290000|2021-09-15 09:48:10|790.9|790.6|790.8|790.6|790.9|790.6|790.8|790.6|0
1631699300000|2021-09-15 09:48:20||790.7||790.6||790.7||790.6|0
1631699320000|2021-09-15 09:48:40|790.7||790.7||790.7||790.7||0
1631699330000|2021-09-15 09:48:50|790.8|790.7|790.8|790.6|791.1|790.8|790.8|790.6|0
1631699340000|2021-09-15 09:49:00||790.7||790.6||790.7||790.6|0
1631699360000|2021-09-15 09:49:20|790.9|790.7|790.8|790.7|791.1|790.8|790.8|790.6|0
1631699380000|2021-09-15 09:49:40||790.6||790.6||790.6||790.6|0
1631699390000|2021-09-15 09:49:50||790.7||790.6||790.7||790.6|0
1631699420000|2021-09-15 09:50:20|790.9|790.7|790.8|790.6|790.9|790.7|790.8|790.6|0
1631699440000|2021-09-15 09:50:40||790.7||790.6||790.7||790.6|0
1631699450000|2021-09-15 09:50:50||790.7||790.6||790.7||790.6|0
1631699460000|2021-09-15 09:51:00||790.7||790.6||790.7||790.6|0
1631699480000|2021-09-15 09:51:20|790.7||790.7||790.7||790.7||0
1631699580000|2021-09-15 09:53:00|790.7|790.4|790.9|790.6|790.9|790.6|790.7|790.4|512
1631699590000|2021-09-15 09:53:10|790.8|790.4|790.8|790.4|791|790.6|790.8|790.4|335
1631699600000|2021-09-15 09:53:20|791|790.7|791|790.7|791|790.7|791|790.7|460
1631699610000|2021-09-15 09:53:30|791.2|790.8|791.1|790.8|791.2|790.8|790.9|790.6|503
1631699620000|2021-09-15 09:53:40|790.9|790.7|790.9|790.5|790.9|790.7|790.9|790.5|0
1631699640000|2021-09-15 09:54:00|791.1|790.7|791.3|790.9|791.3|790.9|791.1|790.7|94
1631699650000|2021-09-15 09:54:10|791.1|790.8|791|790.6|791.1|790.8|791|790.6|185
1631699660000|2021-09-15 09:54:20|791.1|790.7|791.2|790.7|791.2|790.7|791|790.5|0
1631699670000|2021-09-15 09:54:30|791.1|790.5|790.9|790.5|791.1|790.5|790.9|790.5|0
1631699680000|2021-09-15 09:54:40|791.1|790.7|791.1|790.7|791.1|790.7|791.1|790.7|0
1631699690000|2021-09-15 09:54:50|790.9|790.5|790.9|790.5|791.1|790.7|790.9|790.5|273
1631699710000|2021-09-15 09:55:10|791.1|790.7|790.7|790.3|791.1|790.7|790.7|790.3|620
1631699720000|2021-09-15 09:55:20|790.9|790.5|790.9|790.5|790.9|790.5|790.9|790.5|157
1631699730000|2021-09-15 09:55:30|790.6|790.3|790.8|790.5|790.8|790.5|790.6|790.3|0
1631699740000|2021-09-15 09:55:40|790.6|790.3|790.6|790.3|790.6|790.3|790.6|790.3|0
1631699750000|2021-09-15 09:55:50|790.8|790.5|790.7|790.3|790.9|790.5|790.7|790.3|131
1631699760000|2021-09-15 09:56:00|790.9|790.5|790.9|790.5|790.9|790.5|790.9|790.5|0
1631699770000|2021-09-15 09:56:10|790.7|790.4|790.8|790.4|790.9|790.6|790.7|790.4|0
1631699780000|2021-09-15 09:56:20|791|790.6|791|790.5|791|790.6|791|790.5|201
1631699790000|2021-09-15 09:56:30|790.8|790.3|790.9|790.5|791|790.5|790.8|790.3|0
1631699800000|2021-09-15 09:56:40|790.8|790.3|790.8|790.5|790.8|790.5|790.6|790.3|782
1631699810000|2021-09-15 09:56:50|790.6|790.3|790.6|790.3|790.8|790.5|790.6|790.3|899
1631699830000|2021-09-15 09:57:10||790.2||790.2||790.2||790.2|0
1631699840000|2021-09-15 09:57:20|790.4|790|790.2|789.8|790.4|790|790.2|789.8|1483
1631699850000|2021-09-15 09:57:30|790.1||790.1||790.1||790.1||397
1631699860000|2021-09-15 09:57:40|790.3|790|790.2|789.9|790.5|790|790.2|789.8|33
1631699880000|2021-09-15 09:58:00|790.4|790.1|790.4|790.1|790.4|790.1|790.2|789.9|732
1631699900000|2021-09-15 09:58:20||790||790||790||790|357
1631699960000|2021-09-15 09:59:20|790.2|789.8|790.3|790|790.3|790|790.2|789.8|302
1631699990000|2021-09-15 09:59:50|790.2|789.8|790.4|790|790.4|790|790.2|789.8|0
1631700000000|2021-09-15 10:00:00|790.2|789.8|790.1|789.8|790.4|790|790.1|789.8|4
1631700010000|2021-09-15 10:00:10|790|789.6|790.1|789.6|790.2|789.8|790|789.6|142
1631700020000|2021-09-15 10:00:20|790.2|789.9|789.9|789.5|790.3|789.9|789.9|789.5|3755
1631700030000|2021-09-15 10:00:30|790.2|789.8|789.8|789.3|790.2|789.8|789.8|789.3|2603
1631700040000|2021-09-15 10:00:40|790|789.5|790|789.5|790|789.5|789.8|789.3|578
1631700050000|2021-09-15 10:00:50|789.9|789.3|789.9|789.6|789.9|789.6|789.9|789.3|0
1631700060000|2021-09-15 10:01:00|790.1|789.8|790|789.5|790.3|789.8|789.8|789.3|7326
1631700070000|2021-09-15 10:01:10|789.8|789.3|789.7|789.2|789.8|789.3|789.7|789.2|1111
1631700080000|2021-09-15 10:01:20|789.8|789.5|790.2|789.7|790.2|789.7|789.8|789.5|2218
1631700090000|2021-09-15 10:01:30|790.1||790.1||790.1||790.1||0
1631700120000|2021-09-15 10:02:00|789.9|789.5|790.3|789.8|790.4|790.1|789.9|789.5|21
1631700130000|2021-09-15 10:02:10|790.2|789.7|790|789.5|790.2|789.7|790|789.5|20
1631700140000|2021-09-15 10:02:20|790.2|789.6|790|789.6|790.2|789.6|789.9|789.4|1500
1631700150000|2021-09-15 10:02:30|790.2|789.8|790.2|789.8|790.2|789.8|790.2|789.8|221
1631700160000|2021-09-15 10:02:40|790|789.6|790.4|790|790.4|790|790|789.6|306
1631700170000|2021-09-15 10:02:50|790.2|789.9|790.4|790.1|790.4|790.1|790.2|789.9|0
1631700190000|2021-09-15 10:03:10|790.2|789.9|790.2|789.9|790.5|790.1|790.2|789.9|0
1631700200000|2021-09-15 10:03:20|790.1|789.8|790.1|789.6|790.3|790|790.1|789.6|1735
1631700210000|2021-09-15 10:03:30|790|789.4|790.1|789.6|790.1|789.6|790|789.4|0
1631700220000|2021-09-15 10:03:40|789.8|789.5|789.8|789.5|789.8|789.5|789.8|789.5|135
1631700230000|2021-09-15 10:03:50|789.6|789.3|790.2|789.7|790.2|789.7|789.6|789.3|514
1631700240000|2021-09-15 10:04:00|790|789.5|790.2|789.6|790.4|790|790|789.5|15
1631700250000|2021-09-15 10:04:10|790.4|789.8|790.2|789.7|790.4|789.8|790.2|789.7|0
1631700260000|2021-09-15 10:04:20|790.4|789.9|790.2|789.7|790.4|789.9|790.2|789.7|1801
1631700270000|2021-09-15 10:04:30|790|789.5|790.3|789.8|790.3|789.8|790|789.5|0
1631700280000|2021-09-15 10:04:40|790.1|789.6|790.3|789.9|790.3|790|790.1|789.6|648
1631700290000|2021-09-15 10:04:50|790.6|790.1|790.8|790.3|790.8|790.3|790.4|789.9|577
1631700300000|2021-09-15 10:05:00|790.7|790.2|790.6|790.1|790.7|790.2|790.6|790.1|0
1631700310000|2021-09-15 10:05:10|790.4|790|790.4|789.8|790.4|790|790.2|789.6|0
1631700320000|2021-09-15 10:05:20|790.2|789.6|790.3|789.8|790.3|789.8|790.2|789.6|0
1631700340000|2021-09-15 10:05:40|790.1|789.6|790.1|789.8|790.3|789.8|789.9|789.6|875
1631700350000|2021-09-15 10:05:50|789.9|789.6|789.9|789.6|789.9|789.6|789.9|789.6|0
1631700360000|2021-09-15 10:06:00|790.1|789.8|790.1|789.8|790.1|789.8|790.1|789.8|0
1631700380000|2021-09-15 10:06:20|789.9|789.6|789.9|789.6|789.9|789.6|789.9|789.6|0
1631700390000|2021-09-15 10:06:30|790.1|789.8|790.2|789.8|790.2|789.8|790|789.6|181
1631700400000|2021-09-15 10:06:40|790|789.6|790|789.6|790.2|789.9|789.9|789.6|0
1631700440000|2021-09-15 10:07:20|790.2|789.8|789.9|789.6|790.2|789.8|789.9|789.6|513
1631700450000|2021-09-15 10:07:30|790.1|789.8|789.9|789.6|790.1|789.8|789.9|789.6|0
1631700460000|2021-09-15 10:07:40|790.1|789.8|790.1|789.8|790.3|789.9|790.1|789.8|251
1631700480000|2021-09-15 10:08:00|790.2||790.1||790.2||790.1||0
1631700490000|2021-09-15 10:08:10|790.2||790.2||790.2||790.2||0
1631700500000|2021-09-15 10:08:20|790.1||790.1||790.3||790.1||0
1631700510000|2021-09-15 10:08:30|790.3||790.1||790.3||790.1||0
1631700520000|2021-09-15 10:08:40|790.3||790.3||790.3||790.3||0
1631700530000|2021-09-15 10:08:50|790.1||790.1||790.1||790.1||0
1631700540000|2021-09-15 10:09:00|790.3|790.1|790.6|790.3|790.6|790.4|790.3|790.1|0
1631700550000|2021-09-15 10:09:10|790.5|790.2|790.5|790.3|790.5|790.3|790.5|790.2|0
1631700570000|2021-09-15 10:09:30|790.4|790.2|790.2|790|790.5|790.2|790.1|790|0
1631700610000|2021-09-15 10:10:10|790.4|790.1|790.3|790|790.6|790.5|790.2|790|0
1631700620000|2021-09-15 10:10:20|790.2||790.2||790.2||790.2||0
1631700650000|2021-09-15 10:10:50|790.4|790.1|790.4|790|790.4|790.1|790.3|790|0
1631700660000|2021-09-15 10:11:00|790.2||790.2||790.2||790.2||0
1631700690000|2021-09-15 10:11:30|790.3|790.2|790.3|790.2|790.4|790.2|790.3|790.2|0
1631700740000|2021-09-15 10:12:20|790.2|790.1|790.1|790|790.2|790.1|790.1|790|0
1631700750000|2021-09-15 10:12:30|790.2||790.3||790.3||790.2||0
1631700760000|2021-09-15 10:12:40|790.2||790.1||790.3||790.1||0
1631700780000|2021-09-15 10:13:00|790.3||790.1||790.3||790.1||0
1631700790000|2021-09-15 10:13:10|790.3||790.3||790.3||790.3||0
1631700800000|2021-09-15 10:13:20|790.1||790.3||790.3||790.1||0
1631700810000|2021-09-15 10:13:30|790.1||790.1||790.1||790.1||0
1631700840000|2021-09-15 10:14:00|790.3||790.3||790.3||790.3||0
1631700850000|2021-09-15 10:14:10|790.1|790.1|790.3|790|790.3|790.1|790.1|790|0
1631700860000|2021-09-15 10:14:20|790.2||790.2||790.2||790.2||0
1631700870000|2021-09-15 10:14:30||790.1||790||790.1||790|0
1631700880000|2021-09-15 10:14:40|790.1||790.2||790.2||790.1||0
1631700900000|2021-09-15 10:15:00|790.1||790.2||790.2||790.1||0
1631701010000|2021-09-15 10:16:50|790.1||790.1||790.1||790.1||0
1631701050000|2021-09-15 10:17:30|790|789.9|790|789.9|790.1|789.9|790|789.9|0
1631701070000|2021-09-15 10:17:50|789.9|789.8|789.9|789.6|789.9|789.8|789.9|789.6|0
1631701080000|2021-09-15 10:18:00|790||789.9||790||789.9||0
1631701090000|2021-09-15 10:18:10|790|789.7|790|789.8|790.2|790|790|789.7|0
1631701130000|2021-09-15 10:18:50|790.2|789.9|790|789.9|790.2|789.9|790|789.9|0
1631701140000|2021-09-15 10:19:00|790.2|790|790|789.9|790.2|790|790|789.9|0
1631701160000|2021-09-15 10:19:20|790.2|790|790.3|790.2|790.4|790.2|790.2|790|0
1631701180000|2021-09-15 10:19:40|790.2|790.1|790.2|790.1|790.2|790.1|790.2|790.1|0
1631701210000|2021-09-15 10:20:10|790.1|790|790.1|790|790.1|790|790.1|790|0
1631701220000|2021-09-15 10:20:20|790|789.9|790|789.7|790.2|789.9|790|789.7|0
1631701230000|2021-09-15 10:20:30|789.9||789.9||790||789.8||0
1631701280000|2021-09-15 10:21:20||789.8||789.7||789.8||789.7|0
1631701340000|2021-09-15 10:22:20|790|789.8|789.9|789.7|790|789.8|789.9|789.7|0
1631701400000|2021-09-15 10:23:20||789.8||789.8||789.8||789.8|0
1631701420000|2021-09-15 10:23:40|790||789.9||790||789.9||0
1631701430000|2021-09-15 10:23:50|790||789.9||790||789.9||0
1631701460000|2021-09-15 10:24:20|790||789.9||790||789.9||0
1631701470000|2021-09-15 10:24:30|791.1|789.9|790.1|789.8|791.1|790.2|789.9|789.8|0
1631701480000|2021-09-15 10:24:40|790|789.7|790.1|789.8|790.1|789.8|790|789.7|0
1631701530000|2021-09-15 10:25:30|790.2|790|790.7|790.4|790.7|790.4|790.2|790|0
1631701540000|2021-09-15 10:25:40|790.8|790.5|790.4|790|791.1|790.8|790.4|790|0
1631701550000|2021-09-15 10:25:50|790.3||790.4||790.4||790.3||0
1631701560000|2021-09-15 10:26:00||790.1||790.1||790.1||790.1|0
1631701570000|2021-09-15 10:26:10|790.5|790.2|790.8|790.4|790.9|790.4|790.5|790.2|0
1631701580000|2021-09-15 10:26:20|790.9|790.5|790.9|790.5|790.9|790.5|790.9|790.5|0
1631701590000|2021-09-15 10:26:30|791.1|790.6|790.9|790.7|791.2|790.7|790.9|790.6|0
1631701600000|2021-09-15 10:26:40|790.8|790.6|790.8|790.5|790.8|790.6|790.8|790.5|0
1631701610000|2021-09-15 10:26:50|790.9||790.9||790.9||790.9||0
1631701620000|2021-09-15 10:27:00|790.8|790.6|790.9|790.7|791.1|790.7|790.8|790.6|0
1631701640000|2021-09-15 10:27:20|790.8|790.6|790.7|790.5|790.8|790.6|790.7|790.5|0
1631701650000|2021-09-15 10:27:30|790.6|790.4|790.3|790|790.6|790.4|790.3|790|0
1631701680000|2021-09-15 10:28:00|790.2||790.2||790.2||790.2||0
1631701710000|2021-09-15 10:28:30|790.3|790.2|790.3|790.2|790.6|790.2|790.3|790.2|0
1631701730000|2021-09-15 10:28:50|790.4|790.3|790.3|790.2|790.4|790.3|790.3|790.2|0
1631701740000|2021-09-15 10:29:00|790.5|790.3|790.6|790.3|790.6|790.4|790.3|790.2|0
1631701750000|2021-09-15 10:29:10|790.8|790.4|790.6|790.2|791|790.5|790.6|790.2|0
1631701760000|2021-09-15 10:29:20|790.8|790.3|790.8|790.5|791|790.6|790.6|790.3|0
1631701770000|2021-09-15 10:29:30|790.7|790.4|790.7|790.3|790.7|790.4|790.6|790.3|0
1631701800000|2021-09-15 10:30:00||790.4||790.4||790.4||790.4|0
1631701830000|2021-09-15 10:30:30|790.6|790.5|790.7|790.4|790.7|790.5|790.6|790.4|0
1631701840000|2021-09-15 10:30:40||790.3||790.3||790.3||790.3|0
1631701860000|2021-09-15 10:31:00|790.6||790.5||790.6||790.5||0
1631701880000|2021-09-15 10:31:20|790.4|790.2|790.4|790.1|790.5|790.4|790.3|790|0
1631701890000|2021-09-15 10:31:30||790.2||790.2||790.2||790.2|0
1631701900000|2021-09-15 10:31:40|790.5|790.3|790.8|790.3|790.8|790.4|790.5|790.3|0
1631701910000|2021-09-15 10:31:50|790.5||790.5||790.5||790.5||0
1631701920000|2021-09-15 10:32:00|790.4|790.2|790.5|790.2|790.5|790.2|790.3|790.2|0
1631701950000|2021-09-15 10:32:30|790.9|790.8|790.5|790.3|790.9|790.8|790.5|790.2|0
1631701980000|2021-09-15 10:33:00|790.4|790.2|790.3|790.2|790.4|790.2|790.3|790.2|0
1631701990000|2021-09-15 10:33:10|790.2|790.1|790.1|790|790.2|790.1|790.1|790|0
1631702000000|2021-09-15 10:33:20|789.7|789.6|789.9|789.6|790.1|789.6|789.6|789.5|0
1631702020000|2021-09-15 10:33:40|790.1|789.7|789.8|789.7|790.4|789.8|789.8|789.6|0
1631702030000|2021-09-15 10:33:50|789.7|789.6|789.7|789.5|789.7|789.6|789.6|789.5|0
1631702040000|2021-09-15 10:34:00|789.6||789.6||789.6||789.6||0
1631702050000|2021-09-15 10:34:10|789.5|789.4|789.5|789.2|789.6|789.4|789.5|789.2|0
1631702080000|2021-09-15 10:34:40|789.4|789.3|788.4|788.1|789.4|789.3|788|787.9|0
1631702090000|2021-09-15 10:34:50|788.3|787.9|788.2|788|788.4|788.2|788.2|787.9|0
1631702100000|2021-09-15 10:35:00|788.3|788.1|788.3|788|788.3|788.2|788.3|788|0
1631702120000|2021-09-15 10:35:20|788.2||788.1||788.2||788.1||0
1631702250000|2021-09-15 10:37:30|788.2|788.1|788.1|788|788.2|788.1|788.1|788|0
1631702260000|2021-09-15 10:37:40|788.2||788.1||788.2||788.1||0
1631702280000|2021-09-15 10:38:00|788.2|788.1|788.5|788.2|788.7|788.5|788.2|788.1|0
1631702300000|2021-09-15 10:38:20|788.7|788.3|788.9|788.6|789|788.6|788.7|788.3|0
1631702310000|2021-09-15 10:38:30|789|788.7|788.9|788.5|789|788.8|788.9|788.4|0
1631702320000|2021-09-15 10:38:40||788.4||788.5||788.5||788.4|0
1631702330000|2021-09-15 10:38:50|789|788.6|789|788.7|789|788.7|789|788.5|0
1631702340000|2021-09-15 10:39:00|789.1|788.8|788.9|788.8|789.1|788.9|788.9|788.8|0
1631702360000|2021-09-15 10:39:20|789|788.9|789|788.8|789.1|788.9|789|788.8|0
1631702370000|2021-09-15 10:39:30|789.1||789.1||789.1||789.1||0
1631702420000|2021-09-15 10:40:20|789|788.9|789|788.7|789.1|789|788.9|788.7|0
1631702430000|2021-09-15 10:40:30|788.9|788.5|788.8|788.5|789|788.5|788.8|788.5|0
1631702450000|2021-09-15 10:40:50|788.7|788.4|788.7|788.2|788.7|788.4|788.7|788.2|0
1631702460000|2021-09-15 10:41:00|788.6|788.4|786.7|786.3|788.7|788.4|786.7|786.3|0
1631702470000|2021-09-15 10:41:10|786.8|786.4|787.7|787.2|787.7|787.2|786.8|786.4|0
1631702480000|2021-09-15 10:41:20|787.5|787.3|787.7|787.2|787.7|787.3|787.5|787.2|0
1631702490000|2021-09-15 10:41:30|787.5||787.5||787.5||787.5||0
1631702500000|2021-09-15 10:41:40|787.4|787.3|787.5|787.2|787.5|787.4|787.3|787.1|0
1631702520000|2021-09-15 10:42:00|787.6|787.1|787.6|787.3|787.6|787.3|787.4|787.1|0
1631702540000|2021-09-15 10:42:20||787.4||787.4||787.4||787.4|0
1631702560000|2021-09-15 10:42:40|787.7|787.5|787.9|787.5|787.9|787.5|787.7|787.4|0
1631702580000|2021-09-15 10:43:00|787.6||787.6||787.6||787.6||0
1631702590000|2021-09-15 10:43:10|787.8|787.6|787.7|787.6|787.9|787.6|787.7|787.6|0
1631702610000|2021-09-15 10:43:30|787.9||787.9||787.9||787.9||0
1631702640000|2021-09-15 10:44:00|787.7||787.7||787.7||787.7||0
1631702670000|2021-09-15 10:44:30|787.6|787.4|787.7|787.4|787.7|787.5|787.5|787.4|0
1631702690000|2021-09-15 10:44:50|787.6||787.7||787.7||787.6||0
1631702710000|2021-09-15 10:45:10|787.6||787.6||787.6||787.6||0
1631702750000|2021-09-15 10:45:50|787.5||787.6||787.6||787.5||0
1631702810000|2021-09-15 10:46:50||787.5||787.5||787.5||787.5|0
1631702820000|2021-09-15 10:47:00|787.7|787.6|787.8|787.7|787.8|787.7|787.7|787.6|0
1631702830000|2021-09-15 10:47:10|788|787.8|787.8|787.7|788|787.8|787.8|787.7|0
1631702850000|2021-09-15 10:47:30|787.9|787.8|788.1|787.8|788.2|787.8|787.8|787.7|0
1631702870000|2021-09-15 10:47:50||788||788||788||788|0
1631702920000|2021-09-15 10:48:40|788.2|788.1|788.4|788.2|788.6|788.4|788.2|788.1|0
1631702930000|2021-09-15 10:48:50|788.3|788.1|787.8|787.5|788.3|788.1|787.8|787.5|0
1631702950000|2021-09-15 10:49:10|787.7||787.7||787.7||787.6||0
1631702960000|2021-09-15 10:49:20|787.8|787.6|787.7|787.5|787.8|787.6|787.7|787.5|0
1631702990000|2021-09-15 10:49:50|787.6|787.4|787.7|787.4|787.7|787.5|787.5|787.4|0
1631703000000|2021-09-15 10:50:00|787.6||787.7||787.7||787.6||0
1631703080000|2021-09-15 10:51:20|787.6||787.7||787.7||787.6||0
1631703120000|2021-09-15 10:52:00|787.6||787.6||787.6||787.6||0
1631703130000|2021-09-15 10:52:10|787.7||787.7||787.7||787.7||0
1631703160000|2021-09-15 10:52:40||787.5||787.5||787.5||787.5|0
1631703170000|2021-09-15 10:52:50|787.6||787.6||787.6||787.6||0
1631703180000|2021-09-15 10:53:00|787.7||787.7||787.7||787.7||0
1631703200000|2021-09-15 10:53:20|787.6|787.4|787.6|787.4|787.6|787.4|787.5|787.4|0
1631703260000|2021-09-15 10:54:20|787.7|787.5|787.7|787.5|787.7|787.6|787.7|787.5|0
1631703280000|2021-09-15 10:54:40|787.8|787.6|788.1|787.6|788.2|787.7|787.8|787.6|0
1631703290000|2021-09-15 10:54:50|788.2|787.7|788.2|787.8|788.2|787.8|788.2|787.7|0
1631703310000|2021-09-15 10:55:10|788.1|787.6|787.9|787.8|788.1|787.8|787.9|787.4|0
1631703340000|2021-09-15 10:55:40|788|787.9|788|787.9|788|787.9|788|787.9|0
1631703360000|2021-09-15 10:56:00|788.1|788|788|787.8|788.2|788|788|787.8|0
1631703370000|2021-09-15 10:56:10|787.9|787.6|787.7|787.4|787.9|787.6|787.6|787.4|0
1631703400000|2021-09-15 10:56:40|787.6||787.6||787.6||787.6||0
1631703410000|2021-09-15 10:56:50|787.7||787.8||787.8||787.7||0
1631703420000|2021-09-15 10:57:00|787.7|787.5|787.7|787.4|787.7|787.5|787.7|787.4|0
1631703430000|2021-09-15 10:57:10||787.5||787.5||787.5||787.5|0
1631703440000|2021-09-15 10:57:20|787.8|787.6|787.7|787.6|787.8|787.6|787.7|787.6|0
1631703480000|2021-09-15 10:58:00|787.8|787.7|787.8|787.6|787.9|787.7|787.8|787.6|0
1631703490000|2021-09-15 10:58:10||787.7||787.7||787.7||787.7|0
1631703520000|2021-09-15 10:58:40|787.7|787.5|787.6|787.4|787.7|787.5|787.5|787.4|0
1631703530000|2021-09-15 10:58:50|787.5||787.5||787.5||787.5||0
1631703540000|2021-09-15 10:59:00|787.6||787.6||787.6||787.5||0
1631703550000|2021-09-15 10:59:10|787.8|787.5|787.7|787.4|787.8|787.5|787.6|787.4|0
1631703560000|2021-09-15 10:59:20|787.6|787.5|787.6|787.4|787.6|787.5|787.6|787.4|0
1631703740000|2021-09-15 11:02:20|787.8|787.7|787.8|787.4|788|787.7|787.7|787.4|0
1631703750000|2021-09-15 11:02:30|787.9|787.5|787.8|787.4|788|787.9|787.6|787.4|0
1631703760000|2021-09-15 11:02:40|787.7||787.6||787.7||787.5||0
1631703770000|2021-09-15 11:02:50|787.7||787.8||787.8||787.7||0
1631703780000|2021-09-15 11:03:00|787.7||787.7||787.7||787.6||0
1631703820000|2021-09-15 11:03:40|787.8|787.5|787.7|787.4|787.8|787.5|787.5|787.4|0
1631703830000|2021-09-15 11:03:50|787.6||787.6||787.6||787.6||0
1631703840000|2021-09-15 11:04:00|787.7||787.7||787.7||787.7||0
1631703850000|2021-09-15 11:04:10|787.8|787.5|787.6|787.4|787.8|787.5|787.6|787.4|0
1631703870000|2021-09-15 11:04:30|787.5||787.5||787.5||787.5||0
1631703910000|2021-09-15 11:05:10|787.4|787.3|787.4|787.3|787.4|787.3|787.4|787.3|0
1631703920000|2021-09-15 11:05:20|787.3|787.2|787|786.8|787.3|787.2|787|786.7|0
1631703930000|2021-09-15 11:05:30|786.9|786.7|787|786.8|787|786.8|786.9|786.7|0
1631703940000|2021-09-15 11:05:40||786.9||786.9||786.9||786.9|0
1631703950000|2021-09-15 11:05:50|787.1|787|787.2|787|787.2|787|787|787|0
1631703980000|2021-09-15 11:06:20|787.3|787.1|787.2|786.9|787.3|787.2|787.2|786.9|0
1631704010000|2021-09-15 11:06:50|787.1||787||787.1||787||0
1631704210000|2021-09-15 11:10:10|786.9|786.7|786.5|786|786.9|786.7|786.3|786|0
1631704220000|2021-09-15 11:10:20|786.4|786.1|786.4|786.3|786.4|786.3|786.3|786.1|0
1631704230000|2021-09-15 11:10:30||786.2||786.2||786.2||786.2|0
1631704240000|2021-09-15 11:10:40|786.5|786.3|786.4|786.1|786.8|786.4|786.4|786.1|0
1631704250000|2021-09-15 11:10:50|786.3||786.3||786.3||786.3||0
1631704280000|2021-09-15 11:11:20|786.2|786|786.2|786|786.2|786|786.1|786|0
1631704300000|2021-09-15 11:11:40|786.3|786.1|786.3|786|786.3|786.1|786.3|786|0
1631704310000|2021-09-15 11:11:50|786.2||786.2||786.2||786.2||0
1631704330000|2021-09-15 11:12:10|786.1|785.8|786.2|786|786.2|786|786|785.7|0
1631704350000|2021-09-15 11:12:30|786.3|786.2|786.3|786.2|786.3|786.2|786.3|786.2|0
1631704360000|2021-09-15 11:12:40|786.4|786.3|786.4|786.2|786.6|786.3|786.4|786.2|0
1631704410000|2021-09-15 11:13:30|786.3|786.1|785.9|785.8|786.3|786.1|785.9|785.8|0
1631704420000|2021-09-15 11:13:40|786|785.9|786.1|785.8|786.1|785.9|786|785.8|0
1631704440000|2021-09-15 11:14:00|786|785.9|786|785.9|786|785.9|786|785.9|0
1631704450000|2021-09-15 11:14:10||785.8||785.8||785.8||785.8|0
1631704470000|2021-09-15 11:14:30|785.9||785.9||785.9||785.9||0
1631704480000|2021-09-15 11:14:40|786||785.9||786||785.9||0
1631704500000|2021-09-15 11:15:00|785.8|785.7|785.4|785.1|785.8|785.7|785.4|785|0
1631704510000|2021-09-15 11:15:10|785.5|785.2|785.9|785.6|786|785.8|785.5|785.2|0
1631704520000|2021-09-15 11:15:20|785.8|785.8|785.7|785.3|785.8|785.8|785.6|785.3|0
1631704530000|2021-09-15 11:15:30|785.6|785.4|785.6|785.4|785.6|785.4|785.6|785.4|0
1631704550000|2021-09-15 11:15:50|785.7|785.5|785.9|785.5|785.9|785.6|785.5|785.4|0
1631704560000|2021-09-15 11:16:00|786|785.6|786|785.6|786|785.6|786|785.6|0
1631704570000|2021-09-15 11:16:10|785.9||785.9||785.9||785.9||0
1631704600000|2021-09-15 11:16:40||785.7||785.6||785.8||785.6|0
1631704610000|2021-09-15 11:16:50||785.5||785.5||785.5||785.5|0
1631704620000|2021-09-15 11:17:00|786|785.6|786|785.6|786|785.6|786|785.6|0
1631704640000|2021-09-15 11:17:20||785.7||785.7||785.7||785.7|0
1631704660000|2021-09-15 11:17:40|786.9|785.8|786.2|785.9|786.9|786|786|785.8|0
1631704670000|2021-09-15 11:17:50|786.1||786.2||786.2||786.1||0
1631704690000|2021-09-15 11:18:10|786.3|786|786.9|786.4|786.9|786.7|786.3|786|0
1631704710000|2021-09-15 11:18:30|786.8|786.3|786.6|786.1|786.8|786.3|786.6|786.1|0
1631704720000|2021-09-15 11:18:40||786.2||786.2||786.2||786.2|0
1631704730000|2021-09-15 11:18:50|786.7|786.5|786.6|786.3|786.8|786.5|786.6|786.1|0
1631704740000|2021-09-15 11:19:00|786.5|786.4|786.5|786.1|786.6|786.4|786.5|786.1|0
1631704760000|2021-09-15 11:19:20|786.6|786.2|786.9|786.3|786.9|786.3|786.6|786.2|0
1631704770000|2021-09-15 11:19:30|787|786.4|787.5|787|787.5|787|787|786.4|0
1631704790000|2021-09-15 11:19:50|787.6|787.1|787.7|787.2|787.9|787.2|787.6|787.1|0
1631704800000|2021-09-15 11:20:00|787.6|787.6|787.3|786.9|787.8|787.6|787.3|786.9|0
1631704820000|2021-09-15 11:20:20|787.4|787|787|786.6|787.4|787|787|786.6|0
1631704830000|2021-09-15 11:20:30||786.7||786.8||786.8||786.7|0
1631704840000|2021-09-15 11:20:40||786.7||786.7||786.7||786.7|0
1631704850000|2021-09-15 11:20:50|787.2|786.8|787.4|786.9|787.4|787|787|786.8|0
1631704860000|2021-09-15 11:21:00|787.3|786.8|787.3|786.8|787.3|786.8|787.3|786.8|0
1631704870000|2021-09-15 11:21:10|787.2|787|787.3|786.9|787.3|787|787.1|786.8|0
1631704880000|2021-09-15 11:21:20|787.1|786.8|787.1|786.8|787.1|786.8|787.1|786.8|0
1631704890000|2021-09-15 11:21:30|787||787.1||787.1||787||0
1631704900000|2021-09-15 11:21:40||786.9||786.9||786.9||786.9|0
1631704920000|2021-09-15 11:22:00|787|786.8|787|786.8|787.1|786.8|786.9|786.8|0
1631704930000|2021-09-15 11:22:10||786.9||786.9||786.9||786.9|0
1631704950000|2021-09-15 11:22:30|786.9|786.8|787|786.8|787|786.8|786.9|786.8|0
1631704960000|2021-09-15 11:22:40|786.9||787||787||786.9||0
1631704970000|2021-09-15 11:22:50|786.9||786.9||787||786.9||0
1631704990000|2021-09-15 11:23:10|787||787||787||787||0
1631705010000|2021-09-15 11:23:30|786.9|786.9|787.4|787.1|787.4|787.1|786.9|786.8|0
1631705020000|2021-09-15 11:23:40||787.2||787.2||787.2||787.1|0
1631705030000|2021-09-15 11:23:50|787.6|787.3|787.7|787.4|787.8|787.4|787.4|787.2|0
1631705040000|2021-09-15 11:24:00|787.8|787.5|788|787.5|788|787.7|787.8|787.5|0
1631705050000|2021-09-15 11:24:10|787.9|787.7|787.9|787.7|787.9|787.7|787.9|787.7|0
1631705060000|2021-09-15 11:24:20|787.8||787.9||787.9||787.8||0
1631705100000|2021-09-15 11:25:00|788|787.8|787.9|787.7|788|787.8|787.9|787.7|0
1631705120000|2021-09-15 11:25:20|787.8|787.3|786.9|786.8|787.8|787.3|786.9|786.8|0
1631705220000|2021-09-15 11:27:00|787|786.9|786.9|786.8|787.1|786.9|786.9|786.8|0
1631705250000|2021-09-15 11:27:30|787|786.9|787.5|787.1|787.7|787.1|787|786.9|0
1631705280000|2021-09-15 11:28:00|787.4|787|787.5|787.1|787.5|787.1|787.3|787|0
1631705310000|2021-09-15 11:28:30|787.4||787.5||787.5||787.3||0
1631705320000|2021-09-15 11:28:40|787.6|787.2|788|787.7|788|787.7|787.6|787.2|0
1631705340000|2021-09-15 11:29:00|787.9|787.6|787.7|787.5|787.9|787.6|787.7|787.5|0
1631705380000|2021-09-15 11:29:40|787.8|787.6|787.9|787.5|788|787.7|787.8|787.5|0
1631705390000|2021-09-15 11:29:50|787|786.9|787.2|786.8|787.9|787|787|786.8|0
1631705400000|2021-09-15 11:30:00|787.3|786.9|787.2|787|787.5|787|787.2|786.9|0
1631705410000|2021-09-15 11:30:10|787.3|787.1|787.7|787.5|788|787.6|787.3|787.1|0
1631705420000|2021-09-15 11:30:20|787.8||787.8||787.8||787.8||0
1631705450000|2021-09-15 11:30:50||787.6||787.5||787.6||787.5|0
1631705460000|2021-09-15 11:31:00||787.6||787.6||787.6||787.6|0
1631705470000|2021-09-15 11:31:10|787.7||787.8||787.8||787.7||0
1631705480000|2021-09-15 11:31:20|787.7|787.5|787.7|787.5|787.7|787.5|787.7|787.5|0
1631705490000|2021-09-15 11:31:30|787.6||787.7||787.7||787.6||0
1631705520000|2021-09-15 11:32:00|787.6|787.3|787.4|786.9|787.6|787.3|787.2|786.8|0
1631705530000|2021-09-15 11:32:10|787.3|787|787.2|786.8|787.4|787|787.1|786.8|0
1631705550000|2021-09-15 11:32:30||786.9||786.8||786.9||786.8|0
1631705560000|2021-09-15 11:32:40|787.1||787.1||787.1||787||0
1631705570000|2021-09-15 11:32:50|787|786.7|786.6|786.2|787|786.7|786.5|786.2|0
1631705580000|2021-09-15 11:33:00|786.5|786.1|786.2|786|786.5|786.1|786.2|786|0
1631705590000|2021-09-15 11:33:10|786.1||786.1||786.1||786.1||0
1631705620000|2021-09-15 11:33:40|786.2||786.1||786.2||786.1||0
1631705640000|2021-09-15 11:34:00|786|785.8|786|785.6|786.1|785.8|786|785.5|0
1631705660000|2021-09-15 11:34:20|786.1|785.7|786.1|785.6|786.2|786|786.1|785.6|0
1631705670000|2021-09-15 11:34:30|786|785.5|786|785.6|786|785.6|785.9|785.5|0
1631705690000|2021-09-15 11:34:50||785.5||785.5||785.5||785.5|0
1631705750000|2021-09-15 11:35:50|785.9|785.4|785.7|785.4|785.9|785.4|785.6|785.4|0
1631705770000|2021-09-15 11:36:10|785.8||785.8||785.8||785.8||0
1631705780000|2021-09-15 11:36:20|785.7||785.6||785.7||785.6||0
1631705800000|2021-09-15 11:36:40|785.7|785.5|785.7|785.5|785.9|785.6|785.7|785.5|0
1631705810000|2021-09-15 11:36:50||785.4||785.5||785.5||785.4|0
1631705820000|2021-09-15 11:37:00|785.6|785.4|785.9|785.5|785.9|785.5|785.6|785.4|0
1631705830000|2021-09-15 11:37:10|785.8|785.4|785.7|785.4|785.8|785.5|785.7|785.4|0
1631705840000|2021-09-15 11:37:20|785.8||785.6||785.8||785.6||0
1631705850000|2021-09-15 11:37:30|785.8|785.5|785.7|785.4|785.8|785.5|785.7|785.4|0
1631705860000|2021-09-15 11:37:40||785.5||785.5||785.5||785.5|0
1631705870000|2021-09-15 11:37:50||785.4||785.4||785.4||785.4|0
1631705900000|2021-09-15 11:38:20||785.5||785.5||785.5||785.5|0
1631705920000|2021-09-15 11:38:40|785.8|785.6|785.7|785.5|786|785.8|785.7|785.4|0
1631705930000|2021-09-15 11:38:50|785.6||785.7||785.7||785.6||0
1631705960000|2021-09-15 11:39:20|785.8|785.6|785.7|785.6|785.8|785.7|785.7|785.5|0
1631705970000|2021-09-15 11:39:30||785.5||785.5||785.5||785.5|0
1631706010000|2021-09-15 11:40:10|785.8|785.7|786|785.8|786|785.8|785.8|785.6|0
1631706020000|2021-09-15 11:40:20|786.1|785.6|786.4|786.1|786.5|786.3|786|785.6|0
1631706030000|2021-09-15 11:40:30|786.5|786.2|786.3|786.1|786.7|786.4|786.3|786|0
1631706040000|2021-09-15 11:40:40|786.2|786|786|785.8|786.2|786|786|785.7|0
1631706060000|2021-09-15 11:41:00|786.2|785.9|785.9|785.8|786.2|785.9|785.9|785.8|0
1631706070000|2021-09-15 11:41:10||785.7||785.5||785.7||785.5|0
1631706090000|2021-09-15 11:41:30||785.4||785.5||785.5||785.4|0
1631706100000|2021-09-15 11:41:40||785.6||785.7||785.7||785.6|0
1631706130000|2021-09-15 11:42:10||785.6||785.6||785.6||785.6|0
1631706140000|2021-09-15 11:42:20|785.8|785.5|785.8|785.5|785.8|785.5|785.8|785.5|0
1631706160000|2021-09-15 11:42:40|785.7|785.6|785.6|785.4|785.7|785.6|785.6|785.4|0
1631706170000|2021-09-15 11:42:50|785.7|785.5|785.8|785.4|785.8|785.5|785.7|785.4|0
1631706180000|2021-09-15 11:43:00|785.6|785.5|785.6|785.5|785.6|785.5|785.6|785.5|0
1631706190000|2021-09-15 11:43:10|785.7|785.6|785.6|785.5|785.7|785.6|785.6|785.5|0
1631706240000|2021-09-15 11:44:00|785.5|785.4|785.6|785.4|785.6|785.4|785.5|785.4|0
1631706260000|2021-09-15 11:44:20|785.7|785.5|785.7|785.4|785.7|785.5|785.7|785.4|0
1631706270000|2021-09-15 11:44:30||785.5||785.5||785.5||785.5|0
1631706280000|2021-09-15 11:44:40|785.6|785.4|785.7|785.4|785.7|785.4|785.6|785.4|0
1631706300000|2021-09-15 11:45:00||785.5||785.5||785.5||785.5|0
1631706350000|2021-09-15 11:45:50|785.8|785.6|786|785.7|786|785.8|785.8|785.6|0
1631706360000|2021-09-15 11:46:00||785.8||785.9||785.9||785.8|0
1631706370000|2021-09-15 11:46:10||785.8||785.8||785.8||785.8|0
1631706400000|2021-09-15 11:46:40|785.9|785.7|786|785.6|786|785.7|785.9|785.6|0
1631706410000|2021-09-15 11:46:50|786.1|785.7|786.5|786.1|786.5|786.2|786.1|785.7|0
1631706420000|2021-09-15 11:47:00||786.2||786||786.2||786|0
1631706430000|2021-09-15 11:47:10||786.1||786.2||786.2||786.1|0
1631706450000|2021-09-15 11:47:30|786.6|786.3|786.9|786.4|787.1|786.8|786.6|786.3|0
1631706490000|2021-09-15 11:48:10||786.5||786.5||786.6||786.5|0
1631706500000|2021-09-15 11:48:20|786.8||786.8||786.8||786.8||0
1631706510000|2021-09-15 11:48:30|786.7|786.3|786.4|786.2|786.8|786.3|786.4|786.2|0
1631706520000|2021-09-15 11:48:40|786.5|786.1|786.7|786.2|786.7|786.2|786.5|786.1|0
1631706570000|2021-09-15 11:49:30||786.3||786.4||786.4||786.3|0
1631706610000|2021-09-15 11:50:10|786.9|786.5|787.6|787.2|787.6|787.2|786.9|786.5|0
1631706620000|2021-09-15 11:50:20|787.7|787.1|787.5|787.2|787.8|787.2|787.5|787.1|0
1631706630000|2021-09-15 11:50:30|787.6||787.6||787.6||787.6||0
1631706640000|2021-09-15 11:50:40|787.7|787.3|787.6|787.2|787.7|787.4|787.6|787.2|0
1631706650000|2021-09-15 11:50:50||787.3||787.2||787.3||787.2|0
1631706680000|2021-09-15 11:51:20|787.5|787.1|787.1|786.6|787.5|787.1|787|786.6|0
1631706690000|2021-09-15 11:51:30|787||787||787||787||0
1631706700000|2021-09-15 11:51:40|787.1|786.7|787.1|786.8|787.4|786.9|787.1|786.7|0
1631706710000|2021-09-15 11:51:50||786.7||786.9||786.9||786.7|0
1631706750000|2021-09-15 11:52:30|787|786.7|787.1|786.7|787.1|786.8|786.9|786.6|0
1631706760000|2021-09-15 11:52:40||786.8||786.7||786.8||786.7|0
1631706770000|2021-09-15 11:52:50|787|786.6|787|786.6|787|786.6|787|786.6|0
1631706780000|2021-09-15 11:53:00|787.1|786.7|787.1|786.7|787.1|786.7|787.1|786.7|0
1631706790000|2021-09-15 11:53:10|787.2|786.8|786.7|786.4|787.2|787.1|786.7|786.4|0
1631706810000|2021-09-15 11:53:30|786.6|786.3|786.8|786.3|786.9|786.3|786.6|786.2|0
1631706820000|2021-09-15 11:53:40|786.9||786.9||786.9||786.9||0
1631706840000|2021-09-15 11:54:00|786.8|786.2|786.6|786.2|786.8|786.3|786.6|786.2|0
1631706850000|2021-09-15 11:54:10||786.1||786.2||786.2||786.1|0
1631706860000|2021-09-15 11:54:20||786.1||786.2||786.2||786.1|0
1631706870000|2021-09-15 11:54:30||786.1||786.2||786.2||786.1|0
1631706880000|2021-09-15 11:54:40|786.7|786.1|786.9|786.6|786.9|786.7|786.7|786.1|0
1631706890000|2021-09-15 11:54:50|786.8|786.5|786.8|786.6|786.8|786.6|786.8|786.5|0
1631706900000|2021-09-15 11:55:00|786.7||786.7||786.7||786.7||0
1631706910000|2021-09-15 11:55:10|786.8||786.9||786.9||786.8||0
1631706920000|2021-09-15 11:55:20|787|786.7|787.1|786.7|787.2|786.8|787|786.6|0
1631706930000|2021-09-15 11:55:30|786.9|786.6|786.9|786.6|786.9|786.7|786.8|786.6|0
1631706960000|2021-09-15 11:56:00||786.7||786.7||786.7||786.7|0
1631706980000|2021-09-15 11:56:20|787.1|786.8|787.4|787|787.4|787.1|787.1|786.8|0
1631706990000|2021-09-15 11:56:30|787.5|787.1|787.4|787|787.6|787.1|787.4|787|0
1631707000000|2021-09-15 11:56:40|787.5|787.1|787.5|787.1|787.5|787.1|787.5|787.1|0
1631707010000|2021-09-15 11:56:50|787.4|787|787|786.6|787.4|787|787|786.6|0
1631707020000|2021-09-15 11:57:00|786.9||786.9||787||786.9||0
1631707030000|2021-09-15 11:57:10|787|786.7|786.9|786.6|787|786.7|786.9|786.6|0
1631707040000|2021-09-15 11:57:20|786.8||786.7||786.8||786.7||0
1631707050000|2021-09-15 11:57:30|786.9|786.7|787|786.6|787.1|786.7|786.9|786.6|0
1631707060000|2021-09-15 11:57:40|786.9|786.7|786.9|786.6|787.1|786.8|786.9|786.6|0
1631707080000|2021-09-15 11:58:00|||||||||200
1631707090000|2021-09-15 11:58:10|786.8|786.5|786.5|786.3|786.8|786.5|786.5|786.3|615
1631707100000|2021-09-15 11:58:20|786.6|786.2|786.7|786.4|786.7|786.4|786.6|786.1|93
1631707110000|2021-09-15 11:58:30|786.5||786.5||786.8||786.5||531
1631707130000|2021-09-15 11:58:50|786.7||786.6||786.7||786.6||288
1631707140000|2021-09-15 11:59:00|||||||||105
1631707150000|2021-09-15 11:59:10|786.8|786.5|786.9|786.5|786.9|786.5|786.8|786.5|352
1631707170000|2021-09-15 11:59:30|786.8||786.8||786.8||786.8||0
1631707180000|2021-09-15 11:59:40|786.9|786.3|786.8|786.5|786.9|786.6|786.8|786.3|1530
1631707190000|2021-09-15 11:59:50|786.7|786.4|786.6|786.3|786.7|786.4|786.6|786.2|714
1631707200000|2021-09-15 12:00:00|786.7|786.4|786.8|786.6|786.8|786.6|786.7|786.4|719
1631707210000|2021-09-15 12:00:10|786.9|786.5|786.9|786.7|786.9|786.7|786.9|786.5|599
1631707220000|2021-09-15 12:00:20||786.6||786.4||786.6||786.4|0
1631707230000|2021-09-15 12:00:30|787||786.9||787||786.9||300
1631707240000|2021-09-15 12:00:40|787|786.6|786.9|786.6|787|786.6|786.9|786.6|0
1631707250000|2021-09-15 12:00:50|786.8|786.4|786.9|786.4|786.9|786.4|786.8|786.4|875
1631707270000|2021-09-15 12:01:10|786.8|786.3|786.7|786.2|786.8|786.3|786.7|786.2|100
1631707280000|2021-09-15 12:01:20|786.6|786.4|786.6|786.4|786.6|786.4|786.6|786.4|0
1631707290000|2021-09-15 12:01:30|786.7||786.6||786.7||786.6||0
1631707320000|2021-09-15 12:02:00|786.7|786.5|786.5|786.2|786.9|786.6|786.5|786.2|525
1631707340000|2021-09-15 12:02:20|786.6|786.3|786.5|786.2|786.7|786.4|786.5|786.2|3322
1631707350000|2021-09-15 12:02:30|786.6|786.5|786.7|786.5|786.7|786.5|786.6|786.5|500
1631707370000|2021-09-15 12:02:50|786.6|786.4|786.6|786.3|786.6|786.4|786.5|786.3|4554
1631707390000|2021-09-15 12:03:10|786.5||786.5||786.5||786.5||0
1631707410000|2021-09-15 12:03:30|786.4|786.2|786.4|786.2|786.4|786.2|786.3|786.2|53
1631707420000|2021-09-15 12:03:40|786.3|786.1|786.5|786.2|786.6|786.4|786.3|786.1|1267
1631707430000|2021-09-15 12:03:50||786.1||786.1||786.1||786.1|0
1631707450000|2021-09-15 12:04:10||786.2||786.2||786.2||786.2|0
1631707500000|2021-09-15 12:05:00|786.7|786.3|786.6|786.5|786.9|786.7|786.6|786.3|1109
1631707510000|2021-09-15 12:05:10|786.8|786.6|786.8|786.4|786.9|786.6|786.7|786.3|200
1631707540000|2021-09-15 12:05:40|786.7|786.2|786.6|786.2|786.7|786.3|786.5|786.1|2174
1631707560000|2021-09-15 12:06:00|786.7|786.3|786.8|786.3|786.8|786.4|786.7|786.3|0
1631707570000|2021-09-15 12:06:10|786.7|786.2|786.6|786.2|786.7|786.2|786.6|786.2|0
1631707590000|2021-09-15 12:06:30|786.5||786.5||786.5||786.5||0
1631707600000|2021-09-15 12:06:40|786.4||786.4||786.4||786.4||0
1631707660000|2021-09-15 12:07:40|786.5||786.5||786.5||786.5||0
1631707670000|2021-09-15 12:07:50|786.6|786.3|786.6|786.4|786.8|786.5|786.6|786.3|896
1631707680000|2021-09-15 12:08:00|786.8|786.5|787.1|786.8|787.1|786.8|786.8|786.4|1042
1631707700000|2021-09-15 12:08:20|787||787||787||787||0
1631707710000|2021-09-15 12:08:30|786.9|786.7|786.4|786.1|786.9|786.7|786.3|786|4435
1631707740000|2021-09-15 12:09:00|786.5|786.2|786.5|786.2|786.5|786.4|786.5|786.2|493
1631707750000|2021-09-15 12:09:10|786.6|786.3|786.7|786.3|786.7|786.4|786.5|786.3|9086
1631707760000|2021-09-15 12:09:20|786.5|786.4|786.5|786.3|786.5|786.4|786.5|786.3|0
1631707780000|2021-09-15 12:09:40||786.2||786.2||786.2||786.1|0
1631707790000|2021-09-15 12:09:50||786.3||786.3||786.3||786.3|0
1631707810000|2021-09-15 12:10:10|786.4|786.2|786.5|786.1|786.5|786.2|786.4|786|14
1631707820000|2021-09-15 12:10:20|786.4||786.4||786.4||786.4||0
1631707840000|2021-09-15 12:10:40|786.5|786.2|786.4|786.1|786.5|786.2|786.4|786.1|1000
1631707860000|2021-09-15 12:11:00|786.3|786|786.2|786|786.3|786|786.2|786|497
1631707880000|2021-09-15 12:11:20|786.3|786.1|786.2|786|786.4|786.1|786.2|786|750
1631707890000|2021-09-15 12:11:30|786.3|786.1|786.9|786.7|786.9|786.7|786.3|786.1|2893
1631707900000|2021-09-15 12:11:40|786.8|786.5|786.8|786.4|786.9|786.5|786.7|786.3|672
1631707910000|2021-09-15 12:11:50|786.7|786.3|786.3|786|786.7|786.3|786.2|786|10000
1631707920000|2021-09-15 12:12:00|786.4|786.1|786.5|786.1|786.6|786.2|786.4|786|600
1631707930000|2021-09-15 12:12:10||786.2||786.2||786.2||786.2|0
1631707940000|2021-09-15 12:12:20|786.6|786.3|786.7|786.3|786.7|786.3|786.6|786.3|0
1631707950000|2021-09-15 12:12:30|786.8|786.4|786.7|786.4|786.8|786.6|786.7|786.4|538
1631707960000|2021-09-15 12:12:40||786.5||786.5||786.5||786.5|0
1631707970000|2021-09-15 12:12:50|786.6|786.4|786.5|786.3|786.6|786.4|786.4|786.3|410
1631707990000|2021-09-15 12:13:10|786.6||786.6||786.6||786.6||0
1631708020000|2021-09-15 12:13:40|786.5|786.1|786.4|786.1|786.5|786.1|786.3|786|646
1631708030000|2021-09-15 12:13:50|787|786.2|786.5|786.1|787|786.3|786.5|786.1|10000
1631708040000|2021-09-15 12:14:00|786.4|786|786.2|786|786.4|786|786.2|786|500
1631708050000|2021-09-15 12:14:10|786.3|786.1|786.6|786.2|786.6|786.2|786.3|786.1|50
1631708070000|2021-09-15 12:14:30|786.5|786.3|786.5|786.1|786.5|786.3|786.5|786.1|0
1631708080000|2021-09-15 12:14:40||786.2||786.1||786.2||786.1|150
1631708100000|2021-09-15 12:15:00|786.4|785.9|786.8|786.2|787|786.3|786.3|785.9|14600
1631708110000|2021-09-15 12:15:10|786.5|786.3|786.7|786.4|786.9|786.5|786.5|786.3|503
1631708140000|2021-09-15 12:15:40||786.5||786.4||786.5||786.4|200
1631708170000|2021-09-15 12:16:10|786.6|786.3|786.5|786.1|786.6|786.3|786.5|786.1|822
1631708180000|2021-09-15 12:16:20|786.4|786|786.4|786.2|786.4|786.2|786.4|786|340
1631708190000|2021-09-15 12:16:30||786.1||786.1||786.1||786.1|0
1631708220000|2021-09-15 12:17:00|786.5|786.2|786.5|786.2|786.5|786.2|786.5|786.2|920
1631708230000|2021-09-15 12:17:10|786.4|786|786.3|786|786.4|786|786.3|786|2222
1631708240000|2021-09-15 12:17:20|786.2|785.9|786.2|785.9|786.3|785.9|786.2|785.8|1653
1631708250000|2021-09-15 12:17:30|||||||||85
1631708270000|2021-09-15 12:17:50||785.8||785.9||785.9||785.8|0
1631708290000|2021-09-15 12:18:10|786.3|786|786.3|785.9|786.3|786|786.3|785.9|500
1631708300000|2021-09-15 12:18:20|786.2||786.2||786.2||786.2||0
1631708330000|2021-09-15 12:18:50|786.1||786||786.1||786||150
1631708340000|2021-09-15 12:19:00|786.1|786|786.2|786|786.4|786|786|785.9|102
1631708350000|2021-09-15 12:19:10|786.1|785.9|786|785.8|786.1|785.9|786|785.8|892
1631708360000|2021-09-15 12:19:20|785.9|785.7|785.8|785.5|785.9|785.7|785.8|785.5|500
1631708400000|2021-09-15 12:20:00|786.1|786|786|785.8|786.2|786|785.8|785.6|12973
1631708410000|2021-09-15 12:20:10|786.1|785.9|786.1|785.9|786.2|786|786.1|785.9|1342
1631708430000|2021-09-15 12:20:30|786.2|786|786.4|786.1|786.4|786.2|786.2|786|1266
1631708440000|2021-09-15 12:20:40|786.3|786|786.2|786|786.3|786|786.1|786|0
1631708460000|2021-09-15 12:21:00|786.3|786.1|786.4|786|786.4|786.1|786.3|786|572
1631708480000|2021-09-15 12:21:20|786.5|786.1|786.5|786.1|786.5|786.2|786.5|786|0
1631708500000|2021-09-15 12:21:40|786.4|786|786.4|786|786.4|786|786.2|786|2004
1631708520000|2021-09-15 12:22:00|786.3||786.3||786.3||786.3||0
1631708540000|2021-09-15 12:22:20|786.2|785.9|785.9|785.6|786.2|785.9|785.9|785.6|2976
1631708550000|2021-09-15 12:22:30|786|785.7|785.9|785.6|786|785.7|785.9|785.6|0
1631708560000|2021-09-15 12:22:40|787.8|785.7|786.6|786.1|787.8|786.1|786.6|785.7|25000
1631708570000|2021-09-15 12:22:50|786.5|786|786.2|785.9|786.5|786.1|786.2|785.9|2646
1631708590000|2021-09-15 12:23:10|786.3|786.2|786.2|786|786.3|786.2|786.2|785.8|11010
1631708610000|2021-09-15 12:23:30|786.3|786.1|786.5|786|786.5|786.1|786.2|786|219
1631708620000|2021-09-15 12:23:40|786.4||786.5||786.5||786.4||0
1631708630000|2021-09-15 12:23:50|786.4||786.4||786.4||786.4||0
1631708640000|2021-09-15 12:24:00||786.1||786.1||786.1||786|252
1631708650000|2021-09-15 12:24:10|786.3|786|786.3|785.9|786.3|786|786.2|785.9|0
1631708660000|2021-09-15 12:24:20||786||786||786||786|0
1631708670000|2021-09-15 12:24:30||786.1||786||786.1||786|0
1631708680000|2021-09-15 12:24:40|786.2|786.1|786.2|786|786.2|786.1|786.2|786|88
1631708690000|2021-09-15 12:24:50||786.1||786.1||786.1||786.1|0
1631708710000|2021-09-15 12:25:10|||||||||2370
1631708730000|2021-09-15 12:25:30|786.3|786.2|786.3|786.1|786.5|786.3|786.3|786.1|2320
1631708740000|2021-09-15 12:25:40|786.5|786.2|786.9|786.6|787.1|786.6|786.5|786.2|1679
1631708750000|2021-09-15 12:25:50|787|786.5|787.1|787|787.4|787|787|786.5|715
1631708760000|2021-09-15 12:26:00|787|786.9|787.4|786.9|787.5|786.9|787|786.7|769
1631708790000|2021-09-15 12:26:30|787.1|787.1|787.2|786.9|787.6|787.2|787.1|786.9|1699
1631708800000|2021-09-15 12:26:40||787||786.9||787||786.9|0
1631708810000|2021-09-15 12:26:50||787||787||787||787|0
1631708820000|2021-09-15 12:27:00|787.5|787.1|788|787.5|788|787.5|787.5|787.1|852
1631708830000|2021-09-15 12:27:10|787.9||787.9||787.9||787.9||0
1631708840000|2021-09-15 12:27:20|787.7|787.4|787.7|787.6|787.7|787.6|787.7|787.4|0
1631708850000|2021-09-15 12:27:30|787.6|787.3|787|786.4|787.6|787.3|787|786.4|17865
1631708860000|2021-09-15 12:27:40|787.1|786.5|787|786.7|787.2|786.8|787|786.5|0
1631708870000|2021-09-15 12:27:50||786.6||786.6||786.6||786.6|0
1631708880000|2021-09-15 12:28:00|786.9|786.3|786.8|786.4|786.9|786.4|786.8|786.2|3452
1631708890000|2021-09-15 12:28:10|786.7|786.3|786.8|786.3|786.8|786.3|786.6|786.2|500
1631708910000|2021-09-15 12:28:30|||||||||100
1631708930000|2021-09-15 12:28:50|786.7||786.7||786.7||786.7||0
1631708940000|2021-09-15 12:29:00|786.8|786.4|786.7|786.4|786.8|786.5|786.7|786.3|209
1631708950000|2021-09-15 12:29:10|786.9|786.5|786.7|786.5|786.9|786.5|786.7|786.5|130
1631708960000|2021-09-15 12:29:20||786.4||786.3||786.4||786.3|0
1631708990000|2021-09-15 12:29:50|786.9|786.4|787|786.7|787.1|786.7|786.9|786.4|569
1631709000000|2021-09-15 12:30:00|787.1||787||787.1||787||0
1631709020000|2021-09-15 12:30:20|787.1|786.9|787.1|786.8|787.3|787|787.1|786.7|1990
1631709040000|2021-09-15 12:30:40|787.3|786.9|787.9|787.4|787.9|787.4|787.3|786.9|5
1631709050000|2021-09-15 12:30:50||787.3||787.4||787.4||787.2|0
1631709060000|2021-09-15 12:31:00|788|787.7|788|787.7|788|787.7|788|787.7|0
1631709070000|2021-09-15 12:31:10|787.8|787.5|787.5|787.4|787.8|787.5|787.5|787.4|1000
1631709080000|2021-09-15 12:31:20|787.7||787.8||787.8||787.7||100
1631709090000|2021-09-15 12:31:30|787.7||787.5||787.7||787.5||0
1631709110000|2021-09-15 12:31:50|787.7||787.9||787.9||787.7||400
1631709120000|2021-09-15 12:32:00||787.5||787.4||787.6||787.4|0
1631709130000|2021-09-15 12:32:10|788|787.5|788|787.5|788|787.5|788|787.5|924
1631709140000|2021-09-15 12:32:20|787.9||787.9||787.9||787.9||0
1631709150000|2021-09-15 12:32:30|787.8|787.4|787.3|786.7|787.8|787.4|787.3|786.7|2150
1631709170000|2021-09-15 12:32:50|787.2|786.6|786.8|786.4|787.2|786.6|786.8|786.4|272
1631709180000|2021-09-15 12:33:00||786.5||786.4||786.5||786.4|0
1631709190000|2021-09-15 12:33:10|787|786.6|787.2|786.9|787.2|787|787|786.6|284
1631709200000|2021-09-15 12:33:20|787.1|786.8|787.1|786.7|787.1|786.8|787.1|786.6|0
1631709210000|2021-09-15 12:33:30|787|786.6|786.6|786.1|787|786.6|786.6|786|7801
1631709220000|2021-09-15 12:33:40|786.7|786.2|786.7|786.3|786.7|786.3|786.7|786.2|0
1631709240000|2021-09-15 12:34:00|786.6|786.4|787.1|786.7|787.2|786.8|786.6|786.4|890
1631709260000|2021-09-15 12:34:20|787|786.6|786.8|786.4|787|786.6|786.8|786.4|666
1631709270000|2021-09-15 12:34:30||786.5||786.4||786.5||786.4|200
1631709280000|2021-09-15 12:34:40||786.5||786.5||786.5||786.5|0
1631709290000|2021-09-15 12:34:50|787|786.6|787.2|786.8|787.2|786.8|787|786.6|459
1631709300000|2021-09-15 12:35:00|787.4|786.9|787.4|787.1|787.5|787.1|787.1|786.9|1280
1631709310000|2021-09-15 12:35:10||787.2||787.1||787.2||787.1|0
1631709320000|2021-09-15 12:35:20|787.3|787.2|787.6|787.1|788|787.3|787.3|787.1|7000
1631709330000|2021-09-15 12:35:30||787.2||787.1||787.2||787.1|0
1631709340000|2021-09-15 12:35:40||787.2||787.2||787.2||787.2|0
1631709350000|2021-09-15 12:35:50|787.5|787.3|787.5|787.2|787.5|787.3|787.5|787.2|0
1631709360000|2021-09-15 12:36:00|787.4||787.4||787.4||787.4||0
1631709370000|2021-09-15 12:36:10|787.3||787.3||787.3||787.3||0
1631709380000|2021-09-15 12:36:20|787.4|787.3|787.7|787.3|787.7|787.3|787.4|787.3|1746
1631709390000|2021-09-15 12:36:30||787.4||787.3||787.4||787.3|0
1631709400000|2021-09-15 12:36:40|787.5||787.5||787.5||787.5||0
1631709430000|2021-09-15 12:37:10|787.4|787.2|787.4|787.2|787.4|787.2|787.3|787.2|1905
1631709450000|2021-09-15 12:37:30|787.3||787.3||787.3||787.3||0
1631709460000|2021-09-15 12:37:40|787.2|787.1|787.4|787|787.5|787.2|787.1|787|836
1631709470000|2021-09-15 12:37:50|787.3|786.9|787.3|786.8|787.4|786.9|787.3|786.8|0
1631709480000|2021-09-15 12:38:00|787.4|787|787.4|787|787.4|787|787.4|787|0
1631709490000|2021-09-15 12:38:10|787.3||787.3||787.3||787.3||0
1631709510000|2021-09-15 12:38:30|787.4|787.1|788|787.4|788|787.7|787.3|787|4427
1631709520000|2021-09-15 12:38:40|787.9|787.5|787.9|787.5|787.9|787.5|787.9|787.4|3939
1631709530000|2021-09-15 12:38:50|788|787.6|787.9|787.6|788|787.6|787.9|787.6|705
1631709540000|2021-09-15 12:39:00|787.8|787.5|787.9|787.3|787.9|787.5|787.5|787.1|2100
1631709550000|2021-09-15 12:39:10|787.8|787.2|787.6|787.1|787.8|787.3|787.6|787.1|2500
1631709580000|2021-09-15 12:39:40|787.5|787|787.3|786.8|787.5|787|787.3|786.8|590
1631709590000|2021-09-15 12:39:50|787.4||787.4||787.4||787.4||0
1631709610000|2021-09-15 12:40:10|787.6|787|787.6|787|787.6|787.1|787.6|787|0
1631709620000|2021-09-15 12:40:20|787.5|786.9|787.4|786.9|787.5|786.9|787.4|786.8|0
1631709630000|2021-09-15 12:40:30|787.3||787.2||787.3||787.2||127
1631709680000|2021-09-15 12:41:20|787.4|787|787.5|787.1|787.5|787.3|787.3|787|1636
1631709690000|2021-09-15 12:41:30||787||787||787||787|0
1631709710000|2021-09-15 12:41:50|787.4|786.9|787.3|786.9|787.4|786.9|787.3|786.9|0
1631709720000|2021-09-15 12:42:00|787.2||787||787.2||787||0
1631709730000|2021-09-15 12:42:10|787.1|787|787.1|786.9|787.2|787|787|786.9|1
1631709740000|2021-09-15 12:42:20|787.2|787|787.4|787.1|787.6|787.2|787.2|786.9|2601
1631709760000|2021-09-15 12:42:40|787.6|787.2|787.6|787.2|787.6|787.5|787.6|787.2|256
1631709770000|2021-09-15 12:42:50|787.5|787.5|787.8|787.3|787.8|787.5|787.4|787.2|269
1631709780000|2021-09-15 12:43:00|787.6||787.6||787.6||787.6||0
1631709790000|2021-09-15 12:43:10|787.5|787.4|787.6|787.4|787.6|787.5|787.5|787.3|0
1631709800000|2021-09-15 12:43:20|787.8|787.5|787.9|787.5|787.9|787.6|787.8|787.5|1
1631709810000|2021-09-15 12:43:30||787.4||787.4||787.5||787.4|0
1631709820000|2021-09-15 12:43:40||787.5||787.5||787.5||787.5|0
1631709830000|2021-09-15 12:43:50||787.4||787.5||787.5||787.4|0
1631709840000|2021-09-15 12:44:00|788|787.6|787.9|787.5|788|787.6|787.9|787.5|2400
1631709850000|2021-09-15 12:44:10||787.6||787.6||787.6||787.6|0
1631709870000|2021-09-15 12:44:30||787.5||787.6||787.6||787.5|0
1631709880000|2021-09-15 12:44:40|787.8|787.5|787.5|787.4|787.8|787.5|787.5|787.4|19
1631709890000|2021-09-15 12:44:50|787.4|787.2|787.5|787.3|787.8|787.3|787.4|787.2|1947
1631709900000|2021-09-15 12:45:00|787.8|787.4|787.5|787.3|787.8|787.4|787.5|787.3|154
1631709950000|2021-09-15 12:45:50|787.4|787.2|787.3|787.2|787.4|787.2|787.3|787.2|1410
1631709960000|2021-09-15 12:46:00|||||||||1107
1631709980000|2021-09-15 12:46:20|787.7|787.6|787.7|787.6|787.9|787.6|787.7|787.6|8325
1631709990000|2021-09-15 12:46:30|787.9|787.7|788|787.6|788|787.7|787.9|787.6|50
1631710020000|2021-09-15 12:47:00|787.9|787.7|788|787.7|788|787.9|787.9|787.7|21422
1631710060000|2021-09-15 12:47:40||787.8||787.8||787.9||787.8|5282
1631710130000|2021-09-15 12:48:50|787.9|787.7|788|787.6|788|787.7|787.9|787.4|1098
1631710140000|2021-09-15 12:49:00||787.7||787.7||787.7||787.7|0
1631710160000|2021-09-15 12:49:20|||||||||390
1631710180000|2021-09-15 12:49:40|787.9||787.9||787.9||787.9||0
1631710200000|2021-09-15 12:50:00|787.8||787.9||788||787.8||0
1631710220000|2021-09-15 12:50:20|787.8|787.6|787.4|787.2|787.8|787.6|787.4|787.2|366
1631710230000|2021-09-15 12:50:30|787.5||787.5||787.5||787.5||0
1631710240000|2021-09-15 12:50:40|787.4||787.4||787.4||787.3||2418
1631710250000|2021-09-15 12:50:50|787.3|787|786.9|786.8|787.3|787|786.9|786.8|16409
1631710260000|2021-09-15 12:51:00|787|786.9|787.3|787|787.3|787.1|787|786.9|1403
1631710330000|2021-09-15 12:52:10|787.2|786.9|787.1|786.9|787.2|786.9|787.1|786.9|619
1631710350000|2021-09-15 12:52:30|787||787||787||787||3
1631710370000|2021-09-15 12:52:50||786.8||786.9||786.9||786.8|0
1631710390000|2021-09-15 12:53:10|787.2|787|787.1|787|787.3|787|787.1|786.9|1000
1631710410000|2021-09-15 12:53:30|787|786.9|787|786.9|787|786.9|787|786.9|88
1631710420000|2021-09-15 12:53:40|788|787|787.7|787.4|788|787.4|787.7|787|20089
1631710430000|2021-09-15 12:53:50|787.6|787.3|787.6|787.3|787.7|787.3|787.6|787.3|0
1631710440000|2021-09-15 12:54:00||787.4||787.4||787.4||787.4|0
1631710470000|2021-09-15 12:54:30|787.7|787.5|787.7|787.4|787.7|787.5|787.7|787.4|680
1631710480000|2021-09-15 12:54:40|787.6|787.5|787.6|787.4|787.6|787.5|787.6|787.4|237
1631710500000|2021-09-15 12:55:00|787.7|787.5|788.3|787.9|788.4|787.9|787.7|787.5|2443
1631710510000|2021-09-15 12:55:10|788.2||788.2||788.3||788||0
1631710520000|2021-09-15 12:55:20|788.1||788.1||788.1||788.1||0
1631710560000|2021-09-15 12:56:00|788.2|788|788.1|787.9|788.4|788.2|788.1|787.9|1179
1631710580000|2021-09-15 12:56:20|788|787.7|788|787.7|788|787.7|788|787.7|1923
1631710590000|2021-09-15 12:56:30|787.9||787.9||787.9||787.9||490
1631710610000|2021-09-15 12:56:50|787.8|787.6|787.6|787.4|787.8|787.6|787.6|787.4|1842
1631710620000|2021-09-15 12:57:00|787.9|787.5|787.8|787.4|787.9|787.6|787.8|787.4|3085
1631710630000|2021-09-15 12:57:10|787.7||787.7||787.7||787.7||0
1631710640000|2021-09-15 12:57:20|787.8|787.5|787.8|787.4|787.8|787.5|787.8|787.4|310
1631710650000|2021-09-15 12:57:30|787.7|787.5|787.8|787.6|787.8|787.6|787.7|787.5|225
1631710670000|2021-09-15 12:57:50||787.5||787.5||787.5||787.4|0
1631710690000|2021-09-15 12:58:10|787.9|787.6|788|787.8|788|787.9|787.9|787.6|2178
1631710700000|2021-09-15 12:58:20|788.1|788|788.3|788|788.6|788.1|788.1|788|693
1631710720000|2021-09-15 12:58:40|788.2|788.1|788.1|787.7|788.3|788.1|788.1|787.6|3760
1631710730000|2021-09-15 12:58:50||788||788||788||788|0
1631710740000|2021-09-15 12:59:00|||||||||597
1631710770000|2021-09-15 12:59:30|788|787.9|788|787.7|788.1|787.9|788|787.7|1382
1631710790000|2021-09-15 12:59:50|787.9||788||788||787.9||0
1631710820000|2021-09-15 13:00:20|788.1|787.8|788|787.7|788.1|788|788|787.7|1310
1631710840000|2021-09-15 13:00:40|787.9||787.9||787.9||787.9||0
1631710850000|2021-09-15 13:00:50|788|787.6|787.7|787.4|788|787.6|787.6|787.2|833
1631710860000|2021-09-15 13:01:00|787.8|787.3|787.7|787.3|787.9|787.4|787.7|787.3|785
1631710880000|2021-09-15 13:01:20|787.8|787.4|787.7|787.4|787.8|787.4|787.7|787.4|0
1631710890000|2021-09-15 13:01:30|787.6|787.2|787.7|787.4|787.7|787.4|787.5|787.1|3000
1631710910000|2021-09-15 13:01:50|787.6|787.5|787.6|787.4|787.9|787.5|787.6|787.4|2100
1631710930000|2021-09-15 13:02:10|787.5|787.3|787.5|787.3|787.5|787.3|787.5|787.3|869
1631710940000|2021-09-15 13:02:20||787.2||787.2||787.2||787.2|0
1631710980000|2021-09-15 13:03:00|787.4|787.1|787.2|787|787.4|787.1|787.2|787|564
1631710990000|2021-09-15 13:03:10|787.3|787.1|787.5|787.2|787.5|787.2|787.3|787.1|787
1631711070000|2021-09-15 13:04:30|787.7|787.3|787.5|787.3|787.8|787.4|787.5|787.2|1970
1631711120000|2021-09-15 13:05:20|787.7|787.4|787.6|787.3|787.7|787.4|787.6|787.3|300
1631711130000|2021-09-15 13:05:30|||||||||50
1631711140000|2021-09-15 13:05:40|787.7|787.4|787.7|787.4|787.7|787.4|787.7|787.4|0
1631711150000|2021-09-15 13:05:50|787.6||787.6||787.6||787.6||0
1631711170000|2021-09-15 13:06:10|787.7|787.5|787.7|787.5|787.7|787.5|787.7|787.5|1
1631711180000|2021-09-15 13:06:20|787.6|787.6|787.9|787.7|787.9|787.7|787.6|787.5|2939
1631711190000|2021-09-15 13:06:30|788.1|787.8|788.4|787.8|788.4|787.8|788.1|787.7|428
1631711200000|2021-09-15 13:06:40|788.3||788.2||788.3||788.2||24
1631711210000|2021-09-15 13:06:50||787.9||787.9||787.9||787.9|0
1631711220000|2021-09-15 13:07:00|788|787.8|788|787.7|788|787.8|787.6|787.4|3209
1631711230000|2021-09-15 13:07:10||787.8||787.7||787.8||787.7|0
1631711240000|2021-09-15 13:07:20||787.8||787.8||787.8||787.8|0
1631711260000|2021-09-15 13:07:40|||||||||100
1631711280000|2021-09-15 13:08:00||787.7||787.8||787.8||787.7|0
1631711300000|2021-09-15 13:08:20|787.9||788||788||787.9||0
1631711340000|2021-09-15 13:09:00|788.2|787.9|788.6|788.1|788.9|788.3|788.2|787.9|2002
1631711360000|2021-09-15 13:09:20||788.2||788.3||788.3||788.2|1111
1631711390000|2021-09-15 13:09:50|788.5|788.2|788|787.9|788.5|788.2|788|787.9|2626
1631711400000|2021-09-15 13:10:00|788.2||788.2||788.2||788||2851
1631711410000|2021-09-15 13:10:10|788.3|788|788.7|788.2|788.7|788.2|788.3|788|570
1631711420000|2021-09-15 13:10:20|788.6|788.3|788.9|788.6|788.9|788.6|788.6|788.3|289
1631711430000|2021-09-15 13:10:30|789.1|788.7|789.1|788.8|789.1|788.8|789.1|788.7|925
1631711440000|2021-09-15 13:10:40|789.3|788.9|789.7|789.2|789.7|789.2|789.1|788.8|750
1631711450000|2021-09-15 13:10:50|789.8|789.3|789.7|789.4|789.9|789.4|789.7|789.3|0
1631711460000|2021-09-15 13:11:00|789.8|789.5|790.6|790.1|790.7|790.1|789.8|789.5|6909
1631711470000|2021-09-15 13:11:10|790.7|790.2|790.7|790.2|790.8|790.3|790.7|790.2|0
1631711490000|2021-09-15 13:11:30|790.6|790.1|790.2|789.7|790.6|790.1|790.2|789.7|1561
1631711500000|2021-09-15 13:11:40|790.3||790.3||790.4||790.3||0
1631711510000|2021-09-15 13:11:50|790|789.5|789.6|789.4|790|789.6|789.6|789.4|4386
1631711520000|2021-09-15 13:12:00|789.8|789.5|790|789.6|790|789.6|789.6|789.5|74
1631711530000|2021-09-15 13:12:10|789.9|789.5|789.9|789.5|789.9|789.5|789.9|789.5|0
1631711540000|2021-09-15 13:12:20|789.8|789.4|789.6|789.1|789.8|789.4|789.4|789|4833
1631711560000|2021-09-15 13:12:40|789.5|789|788.7|788.1|789.5|789|788.4|788|2114
1631711570000|2021-09-15 13:12:50|788.8|788.4|788.8|788.4|788.8|788.4|788.7|788.4|0
1631711580000|2021-09-15 13:13:00|788.5||788.5||788.5||788.5||0
1631711610000|2021-09-15 13:13:30|788.7||788.5||788.8||788.5||290
1631711690000|2021-09-15 13:14:50||788.2||788.2||788.2||788.2|60
1631711740000|2021-09-15 13:15:40||788.3||788.3||788.3||788.3|0
1631711760000|2021-09-15 13:16:00|788.7|788.4|789|788.4|789|788.5|788.7|788.4|1300
1631711770000|2021-09-15 13:16:10|788.9|788.3|788.8|788.4|788.9|788.4|788.7|788.3|970
1631711790000|2021-09-15 13:16:30|||||||||50
1631711820000|2021-09-15 13:17:00|789|788.5|789.1|789|789.4|789|788.8|788.5|2069
1631711830000|2021-09-15 13:17:10|789.3||789.3||789.3||789.1||200
1631711840000|2021-09-15 13:17:20|789.1||789.1||789.1||789.1||0
1631711850000|2021-09-15 13:17:30|789|788.9|789|788.9|789.1|788.9|789|788.9|2
1631711860000|2021-09-15 13:17:40|789.1|789|789.4|788.9|789.6|789|789.1|788.9|6000
1631711870000|2021-09-15 13:17:50|789.2||789.2||789.2||789.2||0
1631711880000|2021-09-15 13:18:00|789|789|789.2|789|789.2|789|789|789|5
1631711890000|2021-09-15 13:18:10||788.9||788.9||788.9||788.9|146
1631711900000|2021-09-15 13:18:20|789.4|789|789.7|789.3|789.8|789.5|789.4|789|1876
1631711910000|2021-09-15 13:18:30||789.2||789.4||789.4||789.2|0
1631711920000|2021-09-15 13:18:40|789.8|789.5|789.8|789.4|789.8|789.5|789.8|789.4|0
1631711930000|2021-09-15 13:18:50|789.7||789.6||789.7||789.6||0
1631711940000|2021-09-15 13:19:00|789.7|789.3|789.4|788.9|789.7|789.3|789.4|788.9|599
1631711980000|2021-09-15 13:19:40|789.3|788.8|789.1|788.5|789.3|788.8|789.1|788.5|147
1631711990000|2021-09-15 13:19:50||788.4||788.4||788.4||788.4|0
1631712010000|2021-09-15 13:20:10|789|788.5|788.9|788.5|789|788.5|788.8|788.5|0
1631712020000|2021-09-15 13:20:20|789.1|788.6|788.9|788.6|789.1|788.6|788.9|788.6|0
1631712030000|2021-09-15 13:20:30|788.8|788.5|788.9|788.5|788.9|788.5|788.8|788.5|0
1631712040000|2021-09-15 13:20:40||788.6||788.6||788.6||788.6|0
1631712080000|2021-09-15 13:21:20|789.1|788.7|788.9|788.8|789.1|788.8|788.9|788.7|314
1631712090000|2021-09-15 13:21:30||788.7||788.7||788.7||788.7|0
1631712100000|2021-09-15 13:21:40||788.8||788.8||788.8||788.8|0
1631712110000|2021-09-15 13:21:50||788.7||788.7||788.7||788.6|0
1631712120000|2021-09-15 13:22:00|788.8|788.6|788.9|788.5|788.9|788.6|788.8|788.5|259
1631712130000|2021-09-15 13:22:10||788.7||788.7||788.7||788.7|0
1631712170000|2021-09-15 13:22:50|789.1|788.8|789.2|788.8|789.4|789|788.9|788.8|1227
1631712180000|2021-09-15 13:23:00|789.4|788.9|789.2|788.9|789.5|789.1|789.2|788.9|817
1631712190000|2021-09-15 13:23:10|790.8|789|790.8|790.1|794.6|791.4|789|788.7|267247
1631712200000|2021-09-15 13:23:20|790.9|790.2|799.4|798.2|799.5|798.2|790.2|789.9|103128
1631712210000|2021-09-15 13:23:30|799.3|798.3|798.9|797.6|803.1|801.1|797.4|796.2|81763
1631712220000|2021-09-15 13:23:40|799.4|797.5|800|799.6|802|800.8|797.6|796.6|93790
1631712230000|2021-09-15 13:23:50|799.9|799.4|799.8|799.3|800.8|800.1|799.3|798.5|44550
1631712240000|2021-09-15 13:24:00|799.7|799|799.9|799.1|800.5|800|798|797.1|47738
1631712250000|2021-09-15 13:24:10|799.8|798.9|797.4|796.6|799.8|798.9|796.8|796|11690
1631712270000|2021-09-15 13:24:30|796.6|796.5|796.1|795.1|796.6|796.5|795.1|794.4|13772
1631712280000|2021-09-15 13:24:40|796|795.3|798.5|797.7|798.9|798.2|795.7|795.3|60738
1631712290000|2021-09-15 13:24:50|799.8|797.8|799.2|798.2|799.9|799.1|798.7|797.8|7407
1631712300000|2021-09-15 13:25:00|799.1|798.1|800|799.5|803.2|801|798.5|797.5|13730
1631712310000|2021-09-15 13:25:10|800.8|799.7|799.8|799.1|804|802.4|799.4|798.9|44692
1631712320000|2021-09-15 13:25:20|799.7|799.2|800.3|799.3|800.3|799.6|799.6|798.9|3363
1631712330000|2021-09-15 13:25:30|800.2|799.2|800.7|799.5|801.5|801|799.9|798.9|11928
1631712340000|2021-09-15 13:25:40|801|799.6|800|799.3|801.4|800.3|799.8|798.9|49137
1631712350000|2021-09-15 13:25:50|800.1|799.4|800.7|799.8|801.5|800.4|800|799.4|6502
1631712360000|2021-09-15 13:26:00|800.6|800|799.8|799.1|800.7|800.1|799.7|798.9|7125
1631712370000|2021-09-15 13:26:10|800|799.2|800|799.1|800.8|799.5|799.9|799.1|2074
1631712380000|2021-09-15 13:26:20|799.9|799.2|800|799.2|801.1|800.2|799.9|798.9|4604
1631712390000|2021-09-15 13:26:30|800.7|799.3|799.6|799.2|800.7|799.6|799.6|799.2|1222
1631712400000|2021-09-15 13:26:40|799.5|799.1|799.7|799.1|799.8|799.2|799.4|799.1|2377
1631712420000|2021-09-15 13:27:00|799.6|799|798.9|797.9|799.6|799|798.9|797.9|4084
1631712430000|2021-09-15 13:27:10|799.1|798|799.5|798.4|799.6|798.4|799.1|798|105
1631712440000|2021-09-15 13:27:20|799.3|798.3|799|798.4|799.6|798.5|799|798.3|0
1631712450000|2021-09-15 13:27:30|798.9|798.3|799|798|799|798.4|798.7|797.9|1458
1631712460000|2021-09-15 13:27:40||798.1||798.2||798.2||798.1|351
1631712470000|2021-09-15 13:27:50|798|798.3|799.7|798.6|799.8|798.6|798|797.9|15419
1631712480000|2021-09-15 13:28:00|799.9|798.7|800|799.9|801.6|800.2|799.9|798.7|26594
1631712490000|2021-09-15 13:28:10|799.9|799.8|799.7|799|800|799.8|799.7|799|2428
1631712500000|2021-09-15 13:28:20|799.6|798.6|799.5|798.7|799.6|799|798.7|798.5|10435
1631712510000|2021-09-15 13:28:30|799.6|798.8|799.6|798.8|799.7|798.9|799.5|798.6|0
1631712520000|2021-09-15 13:28:40|799.4|798.9|799.4|798.9|799.7|799|799.2|798.8|1942
1631712530000|2021-09-15 13:28:50|799.3|799|799.9|799|799.9|799.2|799.3|798.9|5796
1631712540000|2021-09-15 13:29:00|800|799.6|799.2|799|800.1|799.7|799.2|799|7767
1631712550000|2021-09-15 13:29:10|799.7|799.1|799.7|799|799.7|799.1|799.2|799|9462
1631712560000|2021-09-15 13:29:20||799.1||799||799.1||799|700
1631712570000|2021-09-15 13:29:30|799.6|799.1|799.3|798.8|800|799.6|799.1|798.8|1071
1631712580000|2021-09-15 13:29:40|799.4|798.9|799.2|798.8|799.4|798.9|799.2|798.8|485
1631712590000|2021-09-15 13:29:50|799.1|798.5|798.2|797.7|799.2|798.5|798.2|797.7|845
1631712600000|2021-09-15 13:30:00|798.1|797.5|798.3|797.5|798.4|797.7|797.4|797.1|12045
1631712610000|2021-09-15 13:30:10|798.4|797.6|797.9|797.2|798.4|797.6|797.9|797.2|3154
1631712620000|2021-09-15 13:30:20|797.8|797.1|794.2|793.8|797.8|797.1|794.2|793.7|23974
1631712630000|2021-09-15 13:30:30|794.6|793.9|796.3|795.8|796.8|796.2|794.5|793.8|6096
1631712640000|2021-09-15 13:30:40|796.6|795.9|797.4|796.7|797.4|796.7|795.8|795.3|12800
1631712650000|2021-09-15 13:30:50|797.6|796.8|798.9|798.2|799.1|798.2|797.3|796.8|4966
1631712660000|2021-09-15 13:31:00|799|798.3|799.8|799.3|799.9|799.3|798.1|798|7036
1631712670000|2021-09-15 13:31:10|800|799.5|800.5|799.7|801.3|800.4|799.7|799.2|61247
1631712680000|2021-09-15 13:31:20|800.6|800.2|800.5|799.9|800.9|800.3|799.8|799.1|33906
1631712690000|2021-09-15 13:31:30|800.4|799.7|800|799.6|801.6|800.2|799.5|798.8|12960
1631712700000|2021-09-15 13:31:40|800.9|799.5|800.3|799.6|800.9|799.9|799.9|799.5|14218
1631712710000|2021-09-15 13:31:50|800.2|799.7|800.3|799.7|800.3|799.7|800.2|799.6|0
1631712720000|2021-09-15 13:32:00|800.5|799.8|800.3|799.6|800.7|800.2|800|799.5|3612
1631712730000|2021-09-15 13:32:10|800|799.8|800.1|799.3|800.3|800|799.7|798.9|2394
1631712740000|2021-09-15 13:32:20|800.2|799.4|800.2|799.7|800.3|799.8|799.9|799.3|1425
1631712750000|2021-09-15 13:32:30|800.1|799.5|799.8|799|800.1|799.5|798.5|798.4|9523
1631712760000|2021-09-15 13:32:40|799.9|799.1|800.2|799.3|800.3|799.7|799.9|799.1|1077
1631712770000|2021-09-15 13:32:50|800.3|799.4|800.4|799.7|801.4|800.2|800.3|799.4|5096
1631712780000|2021-09-15 13:33:00|800.1|799.8|799.1|798.5|800.1|799.8|799.1|798.5|8616
1631712790000|2021-09-15 13:33:10|799|798.3|797.5|796.7|799|798.3|796.8|796.3|9370
1631712800000|2021-09-15 13:33:20|797.4|796.3|796.9|796.1|797.4|796.3|796.9|796.1|152
1631712810000|2021-09-15 13:33:30|797.1|796.2|794.9|794.3|797.2|796.2|794.9|794.3|6379
1631712820000|2021-09-15 13:33:40|794.8|794.1|793|792.2|794.8|794.1|793|792.2|960
1631712830000|2021-09-15 13:33:50|793.1|792.3|792.4|791.5|793.1|792.4|792.4|791.4|2979
1631712840000|2021-09-15 13:34:00|792.3|791.4|792.4|791.6|792.4|791.6|792.2|791.2|1739
1631712850000|2021-09-15 13:34:10|792.5|791.7|794.3|793.1|794.4|793.1|792.5|791.7|11203
1631712860000|2021-09-15 13:34:20|794.1|793|794.2|793.2|794.2|793.2|793.7|792.8|319
1631712870000|2021-09-15 13:34:30|794.3|793.3|794.4|793.7|794.6|794.1|794.3|793.3|2290
1631712880000|2021-09-15 13:34:40|794.3|793.5|795.6|794.8|795.6|794.8|794.1|793.2|3587
1631712890000|2021-09-15 13:34:50|795.7|794.6|794.9|794.3|795.9|794.9|794.9|794.2|1280
1631712900000|2021-09-15 13:35:00||794.2||794.2||794.2||794.1|0
1631712910000|2021-09-15 13:35:10|794.8|794.1|794.1|793.3|794.8|794.1|793.8|793.2|52
1631712920000|2021-09-15 13:35:20|794|793.4|792.9|792.5|794|793.5|792.9|792.5|9055
1631712930000|2021-09-15 13:35:30|792.8|792.3|792.9|792|793.4|792.6|792.6|791.8|6949
1631712940000|2021-09-15 13:35:40|792.8||792.7||792.8||792.7||0
1631712960000|2021-09-15 13:36:00|792.6|791.8|793.1|792.6|793.2|792.7|792.3|791.8|3458
1631712970000|2021-09-15 13:36:10|793.2|792.8|793.2|792.6|793.5|793|793.1|792.6|776
1631712980000|2021-09-15 13:36:20|793.4|792.7|793.5|792.9|793.5|792.9|793.4|792.7|73
1631712990000|2021-09-15 13:36:30|793.3|793|794.4|794|794.5|794|793.3|793|1673
1631713000000|2021-09-15 13:36:40|794.3|793.6|794|793.2|794.4|794|793.9|793.1|272
1631713040000|2021-09-15 13:37:20|793.9|793.3|793.8|793.3|794|793.3|793.8|793.3|0
1631713050000|2021-09-15 13:37:30|793.7||793.6||793.8||793.6||632
1631713060000|2021-09-15 13:37:40|793.5|793|794.5|793.8|794.6|793.8|793.5|792.7|549
1631713070000|2021-09-15 13:37:50|794.6|793.9|795.8|794.9|795.8|794.9|794.6|793.9|2031
1631713080000|2021-09-15 13:38:00|795.9|795|796.5|795.6|796.6|795.8|795.7|795|3309
1631713090000|2021-09-15 13:38:10|796.6|795.4|795.8|795|796.6|795.4|795.8|794.9|458
1631713100000|2021-09-15 13:38:20|795.9||795.9||795.9||795.9||0
1631713110000|2021-09-15 13:38:30|796||795.8||796.2||795.8||250
1631713120000|2021-09-15 13:38:40||795.1||795.2||795.2||795.1|0
1631713130000|2021-09-15 13:38:50||795.1||795.1||795.1||795.1|0
1631713140000|2021-09-15 13:39:00|795.7||795.7||795.7||795.7||0
1631713150000|2021-09-15 13:39:10|795.6|795|794.7|794|795.6|795|794.7|794|2691
1631713160000|2021-09-15 13:39:20|794.6|794.1|794.6|794|794.6|794.1|794.6|794|0
1631713170000|2021-09-15 13:39:30||794.1||794.1||794.1||794.1|0
1631713180000|2021-09-15 13:39:40||794||794||794||794|0
1631713190000|2021-09-15 13:39:50|794.5||794.5||794.5||794.5||0
1631713200000|2021-09-15 13:40:00|794.4|793.2|793.1|792.2|794.5|793.4|793.1|792.1|9968
1631713210000|2021-09-15 13:40:10||792.1||792.2||792.2||792.1|0
1631713230000|2021-09-15 13:40:30|793.3|792.4|793.4|792.8|793.4|792.8|793.3|792.4|0
1631713240000|2021-09-15 13:40:40|793.5|792.9|794.5|793.9|794.6|793.9|793.5|792.9|2734
1631713250000|2021-09-15 13:40:50|794.4|793.6|794.3|793.5|794.7|793.6|793.8|792.9|3370
1631713270000|2021-09-15 13:41:10|||||||||500
1631713280000|2021-09-15 13:41:20|794.6|793.7|795|794.3|795|794.3|794.6|793.7|139
1631713290000|2021-09-15 13:41:30|795.1||795.2||795.3||795||0
1631713300000|2021-09-15 13:41:40|795.3|794.4|795.4|794.6|795.5|794.6|795.3|794.4|30
1631713310000|2021-09-15 13:41:50|795.3||795.3||795.3||795.3||0
1631713320000|2021-09-15 13:42:00|795.2|794.4|795.1|794.3|795.3|794.4|795|794.2|0
1631713330000|2021-09-15 13:42:10|795.2|795|795|794.3|795.2|795|795|794.2|153
1631713340000|2021-09-15 13:42:20|795.1|794.6|795.1|794.6|795.1|794.6|795.1|794.6|0
1631713350000|2021-09-15 13:42:30||794.7||794.6||794.7||794.6|0
1631713360000|2021-09-15 13:42:40|795.2|794.8|796|795.2|796.2|795.4|795.2|794.8|2094
1631713370000|2021-09-15 13:42:50|795.9|795|795.9|795|795.9|795|795.9|795|0
1631713380000|2021-09-15 13:43:00|795.8|794.8|794.9|794|795.8|795|793.9|793.8|8399
1631713390000|2021-09-15 13:43:10|794.7|794.1|796.3|795.3|796.4|795.3|794.7|794.1|4101
1631713400000|2021-09-15 13:43:20|796.4|795.4|797|796.2|797.1|796.4|796.3|795.4|1100
1631713410000|2021-09-15 13:43:30|797.1|796.5|797.6|796.8|797.7|796.8|797.1|796.2|394
1631713420000|2021-09-15 13:43:40|797.7|796.9|796.6|796.1|797.8|796.9|796.6|795.8|2402
1631713430000|2021-09-15 13:43:50|796.8|796.2|797.8|797|797.9|797.2|796.8|796.2|772
1631713440000|2021-09-15 13:44:00|797.9|797.2|797.8|797.2|798|797.3|797.8|797.2|950
1631713450000|2021-09-15 13:44:10|797.9||797.9||797.9||797.9||0
1631713460000|2021-09-15 13:44:20|798|797.3|797.8|797.3|798|797.3|797.8|797.3|0
1631713470000|2021-09-15 13:44:30|798|797.4|798.4|797.7|798.6|798.3|798|797.4|31620
1631713480000|2021-09-15 13:44:40|798.5|797.8|799.9|799.3|800|799.3|798.5|797.8|6167
1631713490000|2021-09-15 13:44:50|799.8|799.4|800|799.6|800|799.6|799.5|799.4|7967
1631713500000|2021-09-15 13:45:00|799.9|799.7|800|799.4|800|799.7|799.6|799.3|9413
1631713510000|2021-09-15 13:45:10||799.5||799.7||799.7||799.5|984
1631713520000|2021-09-15 13:45:20|799.9|799.5|800|799.5|800|799.7|799.8|799.5|7778
1631713530000|2021-09-15 13:45:30|800.1|799.6|800|799.5|800.1|799.7|800|799.5|1500
1631713550000|2021-09-15 13:45:50|799.9|799.3|800|799.4|800.1|799.9|799.8|799.3|7111
1631713560000|2021-09-15 13:46:00|799.9|799.3|799.7|799.4|800|799.5|799.7|799.3|5000
1631713570000|2021-09-15 13:46:10|799.6||799.7||799.7||799.6||66
1631713580000|2021-09-15 13:46:20|799.6|799.3|800|799.7|800|799.7|799.5|799.3|5137
1631713600000|2021-09-15 13:46:40|799.9|799.8|799.7|799.3|800|799.8|799.7|799.3|1886
1631713610000|2021-09-15 13:46:50|799.6||799.6||799.6||799.6||0
1631713620000|2021-09-15 13:47:00|799.7||799.7||799.7||799.7||0
1631713630000|2021-09-15 13:47:10|799.6|799.4|800|799.5|800|799.6|799.4|799.4|19369
1631713660000|2021-09-15 13:47:40|799.9|799.7|799.9|799.5|799.9|799.7|799.9|799.5|1987
1631713670000|2021-09-15 13:47:50|800||799.9||800||799.9||0
1631713680000|2021-09-15 13:48:00|800|799.6|800|799.5|800|799.7|800|799.5|3
1631713690000|2021-09-15 13:48:10|799.9|799.6|799.8|799.3|800|799.7|799.5|799.3|6622
1631713700000|2021-09-15 13:48:20|799.7|799.4|799.8|799.5|799.8|799.6|799.5|799.4|5773
1631713740000|2021-09-15 13:49:00||799.6||799.6||799.6||799.6|0
1631713760000|2021-09-15 13:49:20|799.9|799.7|799.8|799.7|800|799.7|799.8|799.6|272
1631713770000|2021-09-15 13:49:30|799.7|799.6|798.5|798|799.7|799.6|798.5|797.9|5883
1631713780000|2021-09-15 13:49:40|798.4|797.9|798.2|797.6|798.4|797.9|797.3|797|6318
1631713790000|2021-09-15 13:49:50|798.1|797.4|798.1|797.5|798.1|797.5|798.1|797.4|0
1631713810000|2021-09-15 13:50:10|798.3|797.6|798.9|798.3|799|798.3|798.2|797.6|1707
1631713820000|2021-09-15 13:50:20|798.8|798.2|798.7|798.2|798.8|798.2|798.7|798.2|0
1631713830000|2021-09-15 13:50:30|798.5|798|798.2|797.5|798.7|798|798|797.5|6645
1631713840000|2021-09-15 13:50:40|798||797.9||798||797.9||0
1631713850000|2021-09-15 13:50:50|797.8|797.3|797.8|797.3|797.8|797.3|797.6|797|513
1631713860000|2021-09-15 13:51:00|798|797.4|798.4|798.1|798.7|798.2|798|797.4|2025
1631713870000|2021-09-15 13:51:10|798.7|798.2|798.9|798.3|798.9|798.3|798.7|798.2|39
1631713880000|2021-09-15 13:51:20|798.8|798.2|798.8|798.3|798.8|798.3|798.7|798.2|0
1631713890000|2021-09-15 13:51:30|798.9|798.4|799|798.5|799.1|798.5|798.9|798.4|42
1631713910000|2021-09-15 13:51:50|799.1|798.6|798.3|797.8|799.3|798.9|798.3|797.8|2249
1631713920000|2021-09-15 13:52:00|798.5|797.9|798|797.4|798.5|797.9|798|797.4|1286
1631713930000|2021-09-15 13:52:10|798.1|797.5|798.2|797.6|798.3|797.6|798.1|797.4|255
1631713950000|2021-09-15 13:52:30||797.5||797.5||797.5||797.5|0
1631713980000|2021-09-15 13:53:00|798.1|797.6|796.7|796.3|798.1|797.6|796.3|795.6|13835
1631713990000|2021-09-15 13:53:10|796.9|796.4|797|796.4|797.1|796.6|796.9|796.4|1051
1631714000000|2021-09-15 13:53:20|796.9|796.5|796.9|796.5|796.9|796.5|796.9|796.5|0
1631714010000|2021-09-15 13:53:30|797||796.9||797||796.9||0
1631714020000|2021-09-15 13:53:40|796.8|796.3|795.7|795.2|796.8|796.3|795.6|795.2|2695
1631714030000|2021-09-15 13:53:50|796|795.4|796.4|795.8|796.6|795.8|796|795.4|5
1631714050000|2021-09-15 13:54:10|796|795.4|796.3|795.6|796.4|795.6|795.9|795.3|7113
1631714060000|2021-09-15 13:54:20|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1631714070000|2021-09-15 13:54:30|796.3|796|797.3|796.3|797.3|796.3|796.3|796|1387
1631714080000|2021-09-15 13:54:40|797||797||797||797||0
1631714090000|2021-09-15 13:54:50|796.9||796.7||796.9||796.7||0
1631714100000|2021-09-15 13:55:00|797|796.4|795.9|795.3|797.3|796.5|795.9|795.2|2902
1631714120000|2021-09-15 13:55:20|796.1|795.4|796.3|795.8|796.4|795.8|795.9|795.4|875
1631714130000|2021-09-15 13:55:30|796.2|795.7|795.6|795|796.2|795.7|795.4|795|2123
1631714140000|2021-09-15 13:55:40|795.4||795.4||795.4||795.4||0
1631714150000|2021-09-15 13:55:50|795.6|795.1|795.7|795.1|795.8|795.1|795.6|795.1|0
1631714160000|2021-09-15 13:56:00|795.8|795.2|796.7|796|796.7|796|795.8|795.2|1009
1631714170000|2021-09-15 13:56:10|796.8|796.1|796.8|796.1|796.9|796.1|796.8|796.1|0
1631714180000|2021-09-15 13:56:20|796.7|796.3|796.8|796.3|796.8|796.3|796.7|796.2|0
1631714190000|2021-09-15 13:56:30||796.4||796.3||796.4||796.3|0
1631714200000|2021-09-15 13:56:40|797|796.5|796.7|796.3|797|796.6|796.6|796.3|899
1631714210000|2021-09-15 13:56:50|796.8|796.1|796|795.4|796.8|796.1|796|795.4|928
1631714220000|2021-09-15 13:57:00|796.1||795.9||796.1||795.9||750
1631714230000|2021-09-15 13:57:10|795.7|795.2|795.6|795.2|795.9|795.2|795.6|795.1|595
1631714240000|2021-09-15 13:57:20|795.9|795.1|795.6|795.3|795.9|795.4|795.6|795.1|68
1631714250000|2021-09-15 13:57:30|795.5|795.1|795|794.7|795.6|795.1|795|794.7|3276
1631714260000|2021-09-15 13:57:40|794.9|794.6|794.8|794.3|795|794.6|794.7|794.1|359
1631714270000|2021-09-15 13:57:50|795|794.4|795.6|795.1|795.6|795.2|795|794.4|68
1631714280000|2021-09-15 13:58:00|795.5|795.2|795.6|795.2|795.6|795.2|795.5|795.2|332
1631714290000|2021-09-15 13:58:10|795.8|795.3|796|795.6|796|795.6|795.5|795.3|436
1631714300000|2021-09-15 13:58:20|795.9|795.7|796.2|795.7|796.3|795.7|795.9|795.6|0
1631714310000|2021-09-15 13:58:30|796.3|795.6|795.7|795.6|796.3|795.6|795.7|795.6|3000
1631714320000|2021-09-15 13:58:40|796.1|795.7|796.6|795.8|796.6|796.1|795.9|795.7|3914
1631714330000|2021-09-15 13:58:50|796.7|796|796.8|796.1|796.9|796.1|796.7|795.8|0
1631714350000|2021-09-15 13:59:10||796.2||796.6||796.6||796.2|0
1631714360000|2021-09-15 13:59:20|796.9|796.7|798.8|798.1|799|798.4|796.9|796.7|17321
1631714370000|2021-09-15 13:59:30|798.7|798.2|798.2|797.6|798.7|798.2|798|797.6|640
1631714380000|2021-09-15 13:59:40|798.1|797.4|797.7|796.9|798.1|797.4|797.1|796.8|651
1631714390000|2021-09-15 13:59:50|797.8|797.1|798|797.4|798.2|797.6|797.8|797.1|609
1631714400000|2021-09-15 14:00:00|798.1|797.6|798.1|797.4|798.3|797.6|798.1|797.4|0
1631714410000|2021-09-15 14:00:10|797.9|797.3|797.3|796.6|797.9|797.3|797.3|796.6|887
1631714440000|2021-09-15 14:00:40|797.2|796.4|798.1|797.2|798.2|797.3|796.7|796.2|2021
1631714450000|2021-09-15 14:00:50|798.2|797.3|798.1|797.5|799|797.8|798.1|797.3|1483
1631714460000|2021-09-15 14:01:00|798.2|797.6|798.8|798.2|798.8|798.2|798.2|797.6|649
1631714470000|2021-09-15 14:01:10|798.6|798|798.5|797.9|798.6|798|798.5|797.9|0
1631714480000|2021-09-15 14:01:20|798.4||798.4||798.4||798.3||0
1631714490000|2021-09-15 14:01:30|798.3|797.8|797.9|797.5|798.3|797.8|797.9|797.5|558
1631714500000|2021-09-15 14:01:40|797.8|797.3|797.4|796.8|797.8|797.3|797.3|796.6|388
1631714510000|2021-09-15 14:01:50||796.9||796.9||796.9||796.9|0
1631714520000|2021-09-15 14:02:00||796.8||796.9||796.9||796.8|65
1631714530000|2021-09-15 14:02:10||796.8||796.8||796.8||796.8|0
1631714540000|2021-09-15 14:02:20||796.9||796.9||796.9||796.8|0
1631714550000|2021-09-15 14:02:30||796.8||796.9||796.9||796.8|50
1631714560000|2021-09-15 14:02:40|797.3|797|797.4|797|797.4|797|797.3|797|0
1631714570000|2021-09-15 14:02:50|797.6|797.1|798.2|797.6|798.5|797.9|797.4|797.1|2196
1631714580000|2021-09-15 14:03:00||797.7||797.7||797.7||797.6|31
1631714590000|2021-09-15 14:03:10|798.4|797.8|798.8|798|798.8|798.1|798.4|797.8|954
1631714600000|2021-09-15 14:03:20|799|798.2|799.1|798.6|799.4|798.7|798.9|798.2|0
1631714610000|2021-09-15 14:03:30|799|798.4|799.5|798.8|799.8|799.1|799|798.4|2301
1631714620000|2021-09-15 14:03:40|799.4|798.7|799.5|799.2|799.5|799.2|798.8|798.4|1283
1631714630000|2021-09-15 14:03:50|799.8|799.3|799.5|799.2|800|799.5|799.5|799.2|492
1631714640000|2021-09-15 14:04:00||799.3||799.2||799.4||799.2|0
1631714650000|2021-09-15 14:04:10|799.4|799|799.1|798.8|799.4|799|799|798.4|3476
1631714660000|2021-09-15 14:04:20|799.3|798.9|799.4|799|799.4|799.3|799.3|798.9|223
1631714670000|2021-09-15 14:04:30|799.5|799.1|799.5|799.1|800|799.3|799.5|799|1619
1631714680000|2021-09-15 14:04:40||799||799.1||799.1||799|41
1631714690000|2021-09-15 14:04:50||799.2||799.2||799.2||799.2|0
1631714700000|2021-09-15 14:05:00|799.3|799.1|799.3|798.6|799.5|799.1|799.2|798.6|673
1631714710000|2021-09-15 14:05:10|799|798.5|799.5|798.9|799.5|798.9|798.9|798.4|500
1631714720000|2021-09-15 14:05:20|799.3||799.3||799.3||799.3||0
1631714730000|2021-09-15 14:05:30||799||799.1||799.1||799|1000
1631714740000|2021-09-15 14:05:40|799.2|799.2|799.4|798.8|799.5|799.2|798.9|798.6|5036
1631714750000|2021-09-15 14:05:50|799.3|798.9|799.3|798.9|799.3|798.9|799.3|798.9|0
1631714760000|2021-09-15 14:06:00|799.2||799.2||799.3||799.2||0
1631714770000|2021-09-15 14:06:10|799.1||799.1||799.2||799.1||158
1631714780000|2021-09-15 14:06:20|799.2|799|798.9|798.3|799.2|799|798.9|798.3|64
1631714790000|2021-09-15 14:06:30|798.8|798.2|798.7|798.2|798.8|798.2|798.7|798.2|0
1631714800000|2021-09-15 14:06:40|798.9|798.3|799.1|798.5|799.1|798.6|798.6|798.3|1097
1631714810000|2021-09-15 14:06:50|799|798.4|799|798.4|799.1|798.6|798.5|798.3|4258
1631714820000|2021-09-15 14:07:00|798.9|798.3|798.8|798.3|798.9|798.4|798.8|798.3|0
1631714830000|2021-09-15 14:07:10|798.9|798.5|798.9|798.5|798.9|798.6|798.8|798.5|77
1631714840000|2021-09-15 14:07:20|798.4|798.3|798.9|798.5|798.9|798.5|798.4|798.3|1785
1631714850000|2021-09-15 14:07:30|798.8|798.3|798.7|798.3|798.8|798.4|798.4|798.3|1865
1631714860000|2021-09-15 14:07:40|798.5|798.4|798.8|798.4|798.9|798.6|798.5|798.3|1200
1631714870000|2021-09-15 14:07:50|||||||||255
1631714880000|2021-09-15 14:08:00|798.7|798.5|799|798.7|799.1|798.8|798.6|798.5|3365
1631714900000|2021-09-15 14:08:20|798.9||799||799||798.8||0
1631714910000|2021-09-15 14:08:30|799.1|798.8|799.1|798.8|799.1|798.8|799.1|798.7|1
1631714920000|2021-09-15 14:08:40|799.2|798.9|799.3|799.1|799.5|799.1|799.2|798.9|1012
1631714930000|2021-09-15 14:08:50|799.5|799.2|799.7|799.3|799.7|799.5|799.5|799.2|13263
1631714940000|2021-09-15 14:09:00|799.9|799.4|800|799.8|800.1|799.9|799.9|799.4|16560
1631714950000|2021-09-15 14:09:10|799.9||800||800||799.9||907
1631714960000|2021-09-15 14:09:20|800.1|799.9|800|799.9|800.1|799.9|800|799.8|1142
1631714970000|2021-09-15 14:09:30|799.9|799.8|800|799.7|800.1|800|799.8|799.4|13327
1631714980000|2021-09-15 14:09:40|799.9|800|799.7|799|800.1|800|799.2|798.8|80740
1631714990000|2021-09-15 14:09:50||799.1||799||799.1||799|0
1631715000000|2021-09-15 14:10:00||799.1||799||799.1||799|0
1631715010000|2021-09-15 14:10:10|799.6|798.9|799.6|799.1|799.7|799.3|799.2|798.9|946
1631715020000|2021-09-15 14:10:20|799.4|799.2|799.4|799.1|799.7|799.3|799.3|799.1|50
1631715030000|2021-09-15 14:10:30|799.6|799.2|799.7|799.3|799.7|799.4|799.6|799.2|782
1631715040000|2021-09-15 14:10:40|799.5|799.2|799.5|799.1|799.5|799.4|799.4|799.1|16
1631715050000|2021-09-15 14:10:50|799.4|799.3|799.4|799.1|799.4|799.3|799.3|799.1|3
1631715060000|2021-09-15 14:11:00|799.3|799|799.1|799|799.3|799|799.1|798.6|2582
1631715070000|2021-09-15 14:11:10|798.9|798.6|798.9|798.3|798.9|798.6|798.9|798.3|750
1631715080000|2021-09-15 14:11:20|798.8|798.2|798.7|798.2|798.8|798.2|798.7|798.2|0
1631715090000|2021-09-15 14:11:30|798.6|798.3|798.6|798.2|798.6|798.3|798.5|798.2|0
1631715100000|2021-09-15 14:11:40||798.3||798.3||798.3||798.2|0
1631715110000|2021-09-15 14:11:50|798.5|798.2|798.4|797.9|798.5|798.2|798.3|797.8|824
1631715120000|2021-09-15 14:12:00|798.3|797.8|798.3|797.8|798.4|797.8|798.3|797.8|0
1631715130000|2021-09-15 14:12:10|798.2|797.9|797.8|797.6|798.2|797.9|797.8|797.6|308
1631715140000|2021-09-15 14:12:20|798|797.7|798.4|798|798.4|798.1|798|797.7|2347
1631715150000|2021-09-15 14:12:30|798.3|798.1|798.4|798|798.4|798.1|798.3|798|0
1631715160000|2021-09-15 14:12:40|798.3|797.8|798.3|798|798.3|798|798.2|797.8|418
1631715170000|2021-09-15 14:12:50|798.4|798.1|798.1|797.6|798.5|798.1|798|797.6|791
1631715180000|2021-09-15 14:13:00|798|797.7|798.1|797.7|798.1|797.7|797.9|797.7|0
1631715190000|2021-09-15 14:13:10|798.3|797.8|798.2|797.7|798.6|798.2|798.1|797.7|735
1631715200000|2021-09-15 14:13:20|798.4|797.8|798.4|797.9|798.6|798|798.2|797.8|2501
1631715210000|2021-09-15 14:13:30|798.3|798|798|797.9|798.4|798|798|797.9|1591
1631715220000|2021-09-15 14:13:40|798.2|798|798.3|797.9|798.5|798|798.2|797.9|1873
1631715230000|2021-09-15 14:13:50|798.4|798|798.4|798|798.4|798|798.4|798|0
1631715250000|2021-09-15 14:14:10|798.3|798.1|798.4|798.1|798.4|798.3|798.2|798|0
1631715290000|2021-09-15 14:14:50|798.6|798.2|798.4|798.1|798.6|798.3|798.4|798.1|4000
1631715310000|2021-09-15 14:15:10|798.3|798|798.1|798|798.4|798|798.1|798|1040
1631715360000|2021-09-15 14:16:00|798|797.8|798.1|797.8|798.1|797.8|798|797.8|264
1631715370000|2021-09-15 14:16:10|798|797.6|797.8|797.6|798|797.6|797.8|797.6|188
1631715380000|2021-09-15 14:16:20|797.9|797.7|797.9|797.6|797.9|797.8|797.9|797.6|103
1631715410000|2021-09-15 14:16:50|797.8|797.4|796.2|795.9|797.8|797.4|795.9|795.4|10242
1631715420000|2021-09-15 14:17:00|796.1|795.8|795.9|795.3|796.1|795.8|795.9|795|584
1631715430000|2021-09-15 14:17:10|796|795.4|796.3|796|796.3|796.2|795.9|795.4|1631
1631715440000|2021-09-15 14:17:20||796.1||796.2||796.2||796.1|0
1631715450000|2021-09-15 14:17:30|796.5|796.3|796.2|795.6|797.1|796.5|795.7|795.1|1934
1631715470000|2021-09-15 14:17:50|796.1||796.1||796.2||796.1||200
1631715480000|2021-09-15 14:18:00|796|795.7|795.8|795.6|796|795.7|795.8|795.2|1388
1631715490000|2021-09-15 14:18:10|795.7||795.7||795.7||795.7||0
1631715500000|2021-09-15 14:18:20|795.8|795.7|796.1|795.6|796.1|795.7|795.8|795.6|817
1631715510000|2021-09-15 14:18:30|796|795.7|796.1|795.7|796.1|795.7|796|795.7|0
1631715520000|2021-09-15 14:18:40|795.6|795.5|796.3|795.8|796.4|796|795.6|795.5|5982
1631715530000|2021-09-15 14:18:50|796.4|795.7|795.7|795.5|796.4|795.7|795.7|795.5|365
1631715540000|2021-09-15 14:19:00|795.8|795.3|795.6|794.8|795.8|795.3|795.6|794.8|5078
1631715550000|2021-09-15 14:19:10|795.5|794.7|795.3|794.8|795.5|794.8|795.3|794.7|0
1631715560000|2021-09-15 14:19:20|795.4|794.7|794.9|794.2|795.5|794.7|794.9|794.2|190
1631715570000|2021-09-15 14:19:30|794.8|794.3|794.7|794.2|794.8|794.4|794.7|794.2|230
1631715580000|2021-09-15 14:19:40|794.6|794.3|795.6|794.9|795.6|794.9|794.6|794.2|953
1631715590000|2021-09-15 14:19:50|795.5|795|795.5|794.9|795.5|795.1|795.5|794.9|0
1631715600000|2021-09-15 14:20:00|795.6||795.6||795.6||795.6||0
1631715620000|2021-09-15 14:20:20|795.8|795|796.3|795.7|796.3|795.9|795.8|795|534
1631715630000|2021-09-15 14:20:30|796.2|795.6|796|795.8|796.3|795.9|796|795.6|0
1631715650000|2021-09-15 14:20:50|795.9|795.5|795.6|795|795.9|795.5|795.6|795|264
1631715660000|2021-09-15 14:21:00|795.5|795.1|795.6|795.1|795.6|795.1|795.5|794.9|0
1631715700000|2021-09-15 14:21:40|795.5|795|795.3|794.7|795.5|795|795.3|794.7|59
1631715710000|2021-09-15 14:21:50||794.8||794.8||795||794.8|0
1631715740000|2021-09-15 14:22:20|795.2|794.5|794.9|794.2|795.3|794.5|794.7|794.2|16
1631715770000|2021-09-15 14:22:50|794.8|794.1|794.6|793.8|794.8|794.1|794.6|793.8|527
1631715780000|2021-09-15 14:23:00|794.4|793.6|794.4|793.9|794.4|793.9|794.4|793.6|386
1631715790000|2021-09-15 14:23:10|794.3||794.3||794.3||794.3||0
1631715810000|2021-09-15 14:23:30|794.2|794|794.3|793.8|794.8|794.2|794|793.5|2338
1631715830000|2021-09-15 14:23:50||793.7||793.7||793.7||793.7|0
1631715840000|2021-09-15 14:24:00|794.5|793.9|794.6|794.4|795|794.4|794.5|793.9|1
1631715850000|2021-09-15 14:24:10|794.5|794.2|794.5|793.9|794.6|794.2|794.5|793.9|0
1631715860000|2021-09-15 14:24:20|794.6|794|795.2|794.6|795.2|794.6|794.6|794|1506
1631715870000|2021-09-15 14:24:30||794.5||794.5||794.5||794.5|0
1631715880000|2021-09-15 14:24:40|||||||||58
1631715960000|2021-09-15 14:26:00|795.4|794.6|795.5|795.2|795.6|795.2|795.4|794.6|1270
1631715980000|2021-09-15 14:26:20|795.6|795.3|795.5|795.3|795.6|795.5|795.5|795.3|467
1631715990000|2021-09-15 14:26:30|795.4|795.4|795.5|795.2|795.5|795.4|795.4|795.2|17
1631716000000|2021-09-15 14:26:40||795.3||795.3||795.4||795.2|0
1631716010000|2021-09-15 14:26:50||795.4||795.3||795.4||795.3|0
1631716020000|2021-09-15 14:27:00|795.6|795.4|795.5|795.3|795.7|795.5|795.4|795.3|759
1631716030000|2021-09-15 14:27:10|795.4|795.1|794.9|794.3|795.4|795.2|794.9|794.3|17
1631716040000|2021-09-15 14:27:20|794.8||794.6||794.8||794.6||0
1631716050000|2021-09-15 14:27:30||794.5||794.5||794.5||794.5|0
1631716070000|2021-09-15 14:27:50|794.5|794.3|794.1|793.6|794.5|794.3|794.1|793.6|653
1631716080000|2021-09-15 14:28:00|794.2|793.7|794.1|793.4|794.4|794|794.1|793.3|382
1631716100000|2021-09-15 14:28:20|794.2|793.5|794.4|794.2|794.4|794.2|794.1|793.5|294
1631716110000|2021-09-15 14:28:30|794.6|794.3|794.6|794.4|794.6|794.5|794.5|794.3|2194
1631716120000|2021-09-15 14:28:40||794.3||794.3||794.3||794.3|0
1631716130000|2021-09-15 14:28:50|794.8|794.4|795.1|794.6|795.1|794.6|794.8|794.4|275
1631716140000|2021-09-15 14:29:00|795|794.4|794.8|794.4|795|794.4|794.6|794.4|631
1631716150000|2021-09-15 14:29:10|794.7||794.7||794.7||794.6||125
1631716160000|2021-09-15 14:29:20|794.6|794.5|794.6|794.5|794.7|794.5|794.6|794.5|0
1631716170000|2021-09-15 14:29:30||794.4||794.4||794.4||794.4|4
1631716180000|2021-09-15 14:29:40|794.5|794.2|794.5|794|794.6|794.2|794.5|794|879
1631716190000|2021-09-15 14:29:50|794.6|794.1|794.5|794|794.7|794.6|794.5|794|2011
1631716200000|2021-09-15 14:30:00|794.6|794.1|795|794.7|795|794.8|794.6|794.1|1384
1631716210000|2021-09-15 14:30:10||794.6||794.7||794.7||794.5|0
1631716220000|2021-09-15 14:30:20|794.9|794.6|795|794.5|795|794.7|794.7|794.4|1000
1631716230000|2021-09-15 14:30:30|794.9||794.9||795.1||794.9||59
1631716240000|2021-09-15 14:30:40|795.1||795.1||795.1||795.1||125
1631716250000|2021-09-15 14:30:50|795.2|794.6|795|794.8|795.5|794.9|795|794.6|4
1631716260000|2021-09-15 14:31:00|795.2|794.9|795.1|794.6|795.7|795.1|795|794.6|1302
1631716280000|2021-09-15 14:31:20||794.7||794.7||794.7||794.7|0
1631716290000|2021-09-15 14:31:30|795|794.6|795.1|794.7|795.1|794.7|795|794.6|1500
1631716300000|2021-09-15 14:31:40|795.3|794.6|794.7|794.5|795.3|794.6|794.7|794.4|1976
1631716310000|2021-09-15 14:31:50|794.9|794.6|795.2|794.8|795.3|794.8|794.9|794.5|2782
1631716320000|2021-09-15 14:32:00|795||795||795||795||0
1631716330000|2021-09-15 14:32:10|795.1|794.6|794.9|794.4|795.1|794.6|794.8|794.4|418
1631716340000|2021-09-15 14:32:20|794.8|794.5|795.3|794.8|795.3|794.8|794.8|794.5|40
1631716350000|2021-09-15 14:32:30|795.2|795|795.4|795|795.4|795.2|795.2|795|1
1631716360000|2021-09-15 14:32:40|795.5|795.1|795.8|795.4|795.8|795.4|795.4|795.1|1500
1631716370000|2021-09-15 14:32:50|795.7|795.2|795.7|795.1|795.7|795.2|795.4|795|452
1631716380000|2021-09-15 14:33:00|795.5|795.2|795.5|795.1|795.8|795.5|795.5|795.1|388
1631716390000|2021-09-15 14:33:10|795.4||795.3||795.4||795.3||0
1631716400000|2021-09-15 14:33:20||795||794.8||795||794.8|59
1631716420000|2021-09-15 14:33:40|795.1|794.7|795.1|794.6|795.1|794.7|795.1|794.6|0
1631716440000|2021-09-15 14:34:00|795|794.4|794.6|794.3|795|794.4|794.6|794.2|0
1631716450000|2021-09-15 14:34:10||794.4||794.3||794.4||794.3|105
1631716460000|2021-09-15 14:34:20|794.5|794.1|794.3|794|794.5|794.1|794.3|794|249
1631716470000|2021-09-15 14:34:30|794.2||794.2||794.2||794.2||0
1631716490000|2021-09-15 14:34:50|794.1|793.9|793.8|793.4|794.1|793.9|793.8|793.4|3006
1631716520000|2021-09-15 14:35:20|793.7|793.2|793.4|793|793.7|793.2|793.4|792.9|347
1631716530000|2021-09-15 14:35:30|793.3|793.1|793.2|793|793.3|793.1|793.2|792.8|0
1631716540000|2021-09-15 14:35:40||792.9||792.8||792.9||792.8|0
1631716550000|2021-09-15 14:35:50|793.1||793.1||793.1||793.1||115
1631716560000|2021-09-15 14:36:00|793.2|792.9|793.1|792.8|793.2|793|793.1|792.8|88
1631716570000|2021-09-15 14:36:10|793|792.9|793|792.8|793.1|792.9|793|792.8|0
1631716580000|2021-09-15 14:36:20|792.9|792.7|792.4|792.1|792.9|792.8|792.4|791.8|1015
1631716590000|2021-09-15 14:36:30|792.6|792.2|792.7|792.3|792.7|792.4|792.4|792|1497
1631716600000|2021-09-15 14:36:40|792.6||792.6||792.6||792.6||0
1631716620000|2021-09-15 14:37:00|792.5|792.1|792.3|792|792.5|792.1|792.3|792|431
1631716630000|2021-09-15 14:37:10|792.4||792.4||792.5||792.4||0
1631716640000|2021-09-15 14:37:20|792.3||792.3||792.4||792.3||0
1631716660000|2021-09-15 14:37:40|792.2|791.8|792.2|791.8|792.3|792|792|791.7|871
1631716680000|2021-09-15 14:38:00||791.9||791.8||792||791.8|0
1631716700000|2021-09-15 14:38:20|792.3|792|792.3|792.1|792.3|792.1|792.3|792|565
1631716710000|2021-09-15 14:38:30|792.2|791.9|791.6|791.4|792.2|791.9|791.6|791.1|945
1631716720000|2021-09-15 14:38:40|791.5|791.2|791|790.7|791.5|791.2|791|790.6|140
1631716730000|2021-09-15 14:38:50|790.9|790.5|791.1|790.8|791.1|790.8|790.7|790.2|8149
1631716740000|2021-09-15 14:39:00|791|790.7|790.9|790.3|791.1|790.9|790.9|790.3|1671
1631716750000|2021-09-15 14:39:10|790.8||790.8||790.8||790.8||0
1631716760000|2021-09-15 14:39:20|790.7|790.2|790.4|790|790.7|790.2|790.1|789.6|8479
1631716770000|2021-09-15 14:39:30|790.5|790.1|790.8|790.4|790.9|790.8|790.5|790.1|3453
1631716780000|2021-09-15 14:39:40||790.6||790.7||790.7||790.6|0
1631716790000|2021-09-15 14:39:50|790.9|790.8|791|790.9|791|790.9|790.9|790.8|478
1631716800000|2021-09-15 14:40:00|791.1|790.8|791.1|790.9|791.1|791|791.1|790.8|691
1631716810000|2021-09-15 14:40:10|791||791.1||791.1||791||0
1631716820000|2021-09-15 14:40:20|791|790.7|790.8|790.6|791|790.7|790.8|790.6|1
1631716830000|2021-09-15 14:40:30|791||791||791||791||0
1631716840000|2021-09-15 14:40:40|790.9|790.7|790.8|790.6|790.9|790.7|790.8|790.6|352
1631716860000|2021-09-15 14:41:00|790.9|790.7|790.9|790.6|790.9|790.8|790.9|790.6|21
1631716870000|2021-09-15 14:41:10||790.7||790.7||790.7||790.7|0
1631716880000|2021-09-15 14:41:20|791|790.8|791.1|790.8|791.2|791|790.9|790.8|2152
1631716890000|2021-09-15 14:41:30||790.9||790.9||790.9||790.9|0
1631716930000|2021-09-15 14:42:10|791|790.8|791.4|791|791.6|791.4|791|790.8|1984
1631716950000|2021-09-15 14:42:30|791.3|790.9|790.9|790.6|791.3|790.9|790.9|790.6|200
1631716960000|2021-09-15 14:42:40|790.8||790.8||790.9||790.8||0
1631716970000|2021-09-15 14:42:50|790.9|790.7|791.5|791|791.6|791.1|790.9|790.7|1332
1631716980000|2021-09-15 14:43:00||791.1||791.1||791.1||791.1|0
1631716990000|2021-09-15 14:43:10|791.6|791.2|791.4|791.3|791.8|791.3|791.4|791.2|250
1631717000000|2021-09-15 14:43:20|791.6|791.4|791.7|791.4|791.9|791.4|791.6|791.4|0
1631717040000|2021-09-15 14:44:00|791.8|791.5|792.1|791.7|792.1|791.8|791.8|791.5|230
1631717050000|2021-09-15 14:44:10|792.2|791.8|792|791.9|792.2|791.9|792|791.7|1242
1631717060000|2021-09-15 14:44:20|791.9|791.7|791.9|791.4|791.9|791.7|791.7|791.3|21
1631717070000|2021-09-15 14:44:30|||||||||59
1631717100000|2021-09-15 14:45:00||791.5||791.5||791.5||791.5|0
1631717110000|2021-09-15 14:45:10|791.8||791.8||791.8||791.8||0
1631717120000|2021-09-15 14:45:20|791.9||791.8||791.9||791.8||0
1631717130000|2021-09-15 14:45:30|791.9|791.6|791.9|791.7|792.2|791.8|791.9|791.6|1000
1631717150000|2021-09-15 14:45:50|792|791.8|792.1|791.9|792.2|791.9|792|791.8|6
1631717160000|2021-09-15 14:46:00|792.2|792|792.4|792.2|792.5|792.4|792.2|792|2475
1631717170000|2021-09-15 14:46:10|792.5|792.3|792.6|792.3|792.7|792.4|792.4|792.3|277
1631717180000|2021-09-15 14:46:20|792.5|792.1|792.4|792.1|792.5|792.1|792.3|791.9|1113
1631717190000|2021-09-15 14:46:30|792.6|792.2|792.8|792.6|792.8|792.6|792.6|792.2|407
1631717200000|2021-09-15 14:46:40|792.9|792.7|793|792.6|793.1|792.7|792.9|792.6|279
1631717210000|2021-09-15 14:46:50|792.8|792.7|792.8|792.7|792.8|792.7|792.8|792.5|0
1631717220000|2021-09-15 14:47:00|793|792.8|793.2|792.8|793.4|792.9|792.8|792.7|762
1631717230000|2021-09-15 14:47:10|793.1||793.1||793.1||793.1||58
1631717240000|2021-09-15 14:47:20|793.2|792.9|793|792.9|793.2|792.9|793|792.9|0
1631717250000|2021-09-15 14:47:30|792.9|792.7|792.8|792.4|793|792.7|792.7|792.2|967
1631717260000|2021-09-15 14:47:40|792.7||792.7||792.7||792.7||0
1631717270000|2021-09-15 14:47:50||792.5||792.5||792.5||792.5|0
1631717300000|2021-09-15 14:48:20|792.9|792.6|793.3|793|793.3|793.1|792.9|792.6|1119
1631717310000|2021-09-15 14:48:30|793.2|792.9|793.2|792.9|793.2|792.9|793.2|792.9|91
1631717350000|2021-09-15 14:49:10|793.1|792.7|793|792.6|793.1|792.7|792.7|792.3|1102
1631717360000|2021-09-15 14:49:20|792.9||792.9||792.9||792.9||0
1631717370000|2021-09-15 14:49:30|793|792.7|793|792.8|793|792.8|793|792.7|300
1631717380000|2021-09-15 14:49:40|793.1|792.9|793.2|793|793.2|793|793|792.8|865
1631717390000|2021-09-15 14:49:50|793.1||793.1||793.1||793.1||59
1631717400000|2021-09-15 14:50:00|793.2|793.1|793.4|793.1|793.4|793.3|793.1|793.1|2353
1631717410000|2021-09-15 14:50:10||793.2||793.3||793.3||793.2|20
1631717430000|2021-09-15 14:50:30|793.3|793.1|793.1|792.8|793.4|793.1|793.1|792.8|781
1631717440000|2021-09-15 14:50:40|793|792.6|793|792.6|793|792.6|792.8|792.4|882
1631717450000|2021-09-15 14:50:50|792.8|792.5|793|792.6|793|792.7|792.8|792.5|5
1631717460000|2021-09-15 14:51:00|792.9|792.5|792.8|792.6|792.9|792.6|792.8|792.5|0
1631717520000|2021-09-15 14:52:00|792.7|792.5|792.4|792.1|792.7|792.5|792.4|792|1000
1631717540000|2021-09-15 14:52:20|792.3||792.3||792.3||792.3||0
1631717550000|2021-09-15 14:52:30|792.2|792|792.3|792|792.3|792|792.2|792|2
1631717560000|2021-09-15 14:52:40|792.4|792.1|792.5|792.2|792.5|792.2|792.4|792.1|315
1631717570000|2021-09-15 14:52:50|792.4|792.3|792.4|792.2|792.4|792.3|792.4|792|100
1631717580000|2021-09-15 14:53:00||792.1||792.1||792.1||792|0
1631717590000|2021-09-15 14:53:10|792.3|792|792.4|792|792.4|792.2|792.3|792|5
1631717600000|2021-09-15 14:53:20||792.1||792.2||792.2||792.1|120
1631717610000|2021-09-15 14:53:30|792.5|792.3|792.4|792.2|792.6|792.3|792.4|792.2|1307
1631717620000|2021-09-15 14:53:40|792.3|792|792.4|792|792.5|792.1|792.2|792|317
1631717630000|2021-09-15 14:53:50|792.3|791.8|792.2|791.8|792.3|791.8|792|791.7|2909
1631717640000|2021-09-15 14:54:00|792.3||792.3||792.3||792.3||0
1631717650000|2021-09-15 14:54:10|792.2||792.2||792.2||792.2||0
1631717680000|2021-09-15 14:54:40|792.1|791.7|791.7|791.3|792.1|791.7|791.7|791.3|1015
1631717690000|2021-09-15 14:54:50|791.6|791.4|791.7|791.4|791.7|791.4|791.6|791.3|750
1631717710000|2021-09-15 14:55:10|791.8|791.5|790.8|790.3|792|791.9|790.8|790.3|11938
1631717720000|2021-09-15 14:55:20|790.9|790.4|791.3|790.9|791.4|791|790.8|790.4|2569
1631717740000|2021-09-15 14:55:40|791.4|791|791.4|791.3|791.4|791.3|791.4|791|61
1631717750000|2021-09-15 14:55:50|791.6|791.4|791.8|791.5|791.9|791.6|791.6|791.3|573
1631717760000|2021-09-15 14:56:00|791.7|791.4|791.4|790.8|791.7|791.4|791.4|790.7|5934
1631717770000|2021-09-15 14:56:10||790.9||790.9||790.9||790.9|0
1631717780000|2021-09-15 14:56:20|791.5|791|791.5|791.1|791.5|791.3|791.5|791|1101
1631717790000|2021-09-15 14:56:30|791.4|791|791.4|791.1|791.4|791.2|791.4|791|23
1631717810000|2021-09-15 14:56:50|791.3|791|791.2|791|791.4|791.1|791.2|791|124
1631717860000|2021-09-15 14:57:40|791.4|791.1|791.7|791.2|791.8|791.5|791.4|791.1|1483
1631717870000|2021-09-15 14:57:50|791.8|791.3|791.9|791.4|791.9|791.4|791.8|791.3|0
1631717880000|2021-09-15 14:58:00|||||||||40
1631717890000|2021-09-15 14:58:10|792|791.5|791.7|791.5|792|791.5|791.7|791.5|0
1631717900000|2021-09-15 14:58:20||791.4||791.5||791.5||791.4|0
1631717910000|2021-09-15 14:58:30|791.9|791.6|791.8|791.5|792|791.6|791.8|791.5|500
1631717920000|2021-09-15 14:58:40|791.9|791.7|792.2|792|792.2|792|791.8|791.7|4291
1631717930000|2021-09-15 14:58:50||791.9||791.9||791.9||791.9|0
1631717940000|2021-09-15 14:59:00|792.4|792.1|792.5|792.2|792.6|792.2|792.4|792.1|303
1631717950000|2021-09-15 14:59:10|792.7|792.3|792.8|792.4|792.8|792.4|792.7|792.3|0
1631717960000|2021-09-15 14:59:20|793|792.5|793.2|792.8|793.3|792.9|793|792.5|122
1631717970000|2021-09-15 14:59:30|793.3|792.9|793.2|793|793.3|793.1|793.2|792.9|1
1631717980000|2021-09-15 14:59:40|793.4|793.1|793.1|792.9|793.4|793.1|793.1|792.8|1087
1631717990000|2021-09-15 14:59:50|793.2|793|793.2|792.9|793.2|793|793.2|792.9|72
1631718000000|2021-09-15 15:00:00|793.1|792.8|792.8|792.5|793.1|792.8|792.6|792.3|1120
1631718010000|2021-09-15 15:00:10|793|792.6|793.2|792.9|793.2|793|793|792.6|1611
1631718020000|2021-09-15 15:00:20|793.1|792.7|792.7|792.3|793.1|792.7|792.6|792.2|2574
1631718050000|2021-09-15 15:00:50||792.4||792.4||792.5||792.4|0
1631718060000|2021-09-15 15:01:00|792.6|792.3|792.6|792.2|792.6|792.4|792.1|791.9|3672
1631718070000|2021-09-15 15:01:10|792.5|792.3|792.5|792.2|792.5|792.3|792.5|791.9|0
1631718080000|2021-09-15 15:01:20|792.6|792.3|792.4|792.2|792.6|792.3|792.4|792.2|827
1631718090000|2021-09-15 15:01:30|792.3|792|792.3|791.9|792.4|792.1|792.3|791.9|500
1631718100000|2021-09-15 15:01:40|792.4|792|792.4|792.1|792.4|792.1|792.4|792|0
1631718110000|2021-09-15 15:01:50|792.6|792.2|792.6|792.3|792.6|792.3|792.6|792.2|34
1631718120000|2021-09-15 15:02:00|792.7|792.4|792.6|792.2|792.7|792.5|792.5|792.2|3263
1631718130000|2021-09-15 15:02:10|792.7|792.4|792.5|792.4|792.7|792.4|792.5|792.4|0
1631718140000|2021-09-15 15:02:20|792.6||792.6||792.6||792.6||0
1631718150000|2021-09-15 15:02:30|792.5|792.2|792.5|792.1|792.6|792.2|792.5|792.1|0
1631718170000|2021-09-15 15:02:50||792.2||792.2||792.3||792.1|0
1631718180000|2021-09-15 15:03:00|792.7|792.3|792.9|792.4|792.9|792.7|792.7|792.3|745
1631718190000|2021-09-15 15:03:10||792.5||792.6||792.6||792.5|0
1631718200000|2021-09-15 15:03:20|793||792.8||793.1||792.8||0
1631718210000|2021-09-15 15:03:30||792.7||792.6||792.7||792.6|0
1631718220000|2021-09-15 15:03:40|792.7|792.5|792.5|791.9|792.7|792.5|792.5|791.9|1829
1631718240000|2021-09-15 15:04:00|792.4||792.2||792.4||792.2||0
1631718250000|2021-09-15 15:04:10|792.3|792.2|792.4|792.1|792.4|792.2|792.2|791.9|3670
1631718260000|2021-09-15 15:04:20|792.5|792.4|792.8|792.5|792.8|792.5|792.4|792.1|4608
1631718270000|2021-09-15 15:04:30|792.9||792.9||792.9||792.9||0
1631718280000|2021-09-15 15:04:40|792.8|792.6|792.7|792.5|792.8|792.6|792.7|792.5|0
1631718300000|2021-09-15 15:05:00|792.8|792.6|792.8|792.6|793.2|793|792.8|792.5|2788
1631718320000|2021-09-15 15:05:20|792.9|792.7|792.9|792.7|792.9|792.7|792.9|792.7|0
1631718330000|2021-09-15 15:05:30|793|792.6|793|792.7|793|792.7|793|792.6|0
1631718350000|2021-09-15 15:05:50|793.1|792.8|793|792.8|793.1|792.8|793|792.8|0
1631718360000|2021-09-15 15:06:00||792.7||792.8||792.9||792.7|252
1631718370000|2021-09-15 15:06:10|793.1|792.9|793.2|793|793.2|793|793.1|792.9|1136
1631718380000|2021-09-15 15:06:20|793.3|793.1|793.4|793.1|793.4|793.2|793.3|793.1|918
1631718390000|2021-09-15 15:06:30|793.6|793.2|793.5|793.2|793.6|793.4|793.5|793.2|1500
1631718400000|2021-09-15 15:06:40|793.6|793.3|793.5|793.3|793.6|793.4|793.5|793.3|369
1631718430000|2021-09-15 15:07:10|793.4|793.1|793.3|793.1|793.4|793.3|793.3|793|5155
1631718440000|2021-09-15 15:07:20|793.4|793.2|793.4|793.2|793.4|793.2|793.4|793.2|258
1631718470000|2021-09-15 15:07:50|793.5|793.3|793.9|793.6|793.9|793.6|793.5|793.3|1660
1631718480000|2021-09-15 15:08:00|793.8|793.7|793.8|793.6|793.8|793.7|793.8|793.6|974
1631718490000|2021-09-15 15:08:10|793.7|793.4|793.7|793.5|793.8|793.5|793.6|793.4|1
1631718500000|2021-09-15 15:08:20|||||||||100
1631718510000|2021-09-15 15:08:30|793.6|793.4|793.7|793.6|793.8|793.6|793.5|793.4|1616
1631718560000|2021-09-15 15:09:20|793.8|793.7|793.6|793.4|793.8|793.7|793.6|793.4|1763
1631718570000|2021-09-15 15:09:30|793.5|793.2|793.1|792.9|793.5|793.2|793|792.8|1010
1631718580000|2021-09-15 15:09:40|793.2||793.2||793.2||793.2||60
1631718590000|2021-09-15 15:09:50|793.1|792.7|793|792.5|793.1|792.7|792.9|792.5|394
1631718600000|2021-09-15 15:10:00||792.6||792.6||792.6||792.6|0
1631718610000|2021-09-15 15:10:10||792.7||792.7||792.7||792.7|0
1631718620000|2021-09-15 15:10:20|793.1|793|793.1|793|793.1|793|793.1|793|1096
1631718640000|2021-09-15 15:10:40|793.2|793.1|793.5|793.2|793.5|793.4|793.1|793|7723
1631718650000|2021-09-15 15:10:50|793.4||793.5||793.5||793.4||0
1631718660000|2021-09-15 15:11:00|793.4||793.4||793.4||793.4||0
1631718670000|2021-09-15 15:11:10|793.3|793.1|793.3|793|793.4|793.1|793.2|793|262
1631718680000|2021-09-15 15:11:20|793.2||793.2||793.2||793.2||0
1631718690000|2021-09-15 15:11:30|793.1|793.1|793.3|793.1|793.3|793.2|793.1|793.1|8178
1631718710000|2021-09-15 15:11:50||793.2||793.2||793.2||793.1|0
1631718740000|2021-09-15 15:12:20|793.4|793.3|793.5|793.4|793.5|793.4|793.4|793.3|2049
1631718760000|2021-09-15 15:12:40|793.7|793.5|793.7|793.5|793.7|793.5|793.7|793.5|15
1631718770000|2021-09-15 15:12:50|793.6|793.4|793.6|793.3|793.6|793.4|793.6|793.3|735
1631718780000|2021-09-15 15:13:00||793.4||793.3||793.4||793.3|0
1631718790000|2021-09-15 15:13:10||793.4||793.4||793.4||793.4|0
1631718810000|2021-09-15 15:13:30|793.5||793.6||793.6||793.5||0
1631718830000|2021-09-15 15:13:50|||||||||148
1631718850000|2021-09-15 15:14:10|793.5||793.6||793.6||793.5||0
1631718860000|2021-09-15 15:14:20|793.5|793.3|793.3|793.1|793.5|793.3|793.3|793.1|1037
1631718910000|2021-09-15 15:15:10|793.2||793.2||793.2||793.2||0
1631718930000|2021-09-15 15:15:30|793.1|793|793.2|793|793.2|793|793.1|793|902
1631718950000|2021-09-15 15:15:50|793.1||793.1||793.1||793.1||0
1631718960000|2021-09-15 15:16:00|793|792.9|792.6|792.4|793|792.9|792.6|792.4|3513
1631718970000|2021-09-15 15:16:10|792.7|792.5|792.7|792.5|792.7|792.6|792.5|792.4|1368
1631718980000|2021-09-15 15:16:20|792.6|792.4|792.8|792.6|792.8|792.7|792.6|792.4|679
1631718990000|2021-09-15 15:16:30|792.7|792.7|792.8|792.6|792.8|792.7|792.7|792.6|6
1631719000000|2021-09-15 15:16:40|792.7|792.5|792.7|792.5|792.8|792.5|792.7|792.5|298
1631719010000|2021-09-15 15:16:50|792.6|792.3|792.4|792.1|792.6|792.3|792.4|792|831
1631719020000|2021-09-15 15:17:00|792.5|792.2|792.5|792.3|792.6|792.4|792.5|792.1|1462
1631719030000|2021-09-15 15:17:10|792.4|792.1|792.4|792|792.4|792.1|792.3|791.9|526
1631719040000|2021-09-15 15:17:20|792.5|792.1|792.4|792.1|792.5|792.3|792.4|792.1|1226
1631719060000|2021-09-15 15:17:40|792.3||792.3||792.3||792.3||0
1631719070000|2021-09-15 15:17:50|||||||||300
1631719080000|2021-09-15 15:18:00|792.2|791.9|792.2|792|792.3|792.1|792.1|791.9|2412
1631719090000|2021-09-15 15:18:10|792.3|792.1|792.5|792.4|792.7|792.4|792.2|792.1|4633
1631719100000|2021-09-15 15:18:20|792.7|792.5|792.6|792.5|793|792.6|792.6|792.5|1683
1631719120000|2021-09-15 15:18:40|792.5|792.3|792.6|792.3|792.6|792.4|792.5|792.3|1266
1631719140000|2021-09-15 15:19:00||792.4||792.3||792.4||792.3|0
1631719160000|2021-09-15 15:19:20||792.4||792.4||792.4||792.4|0
1631719170000|2021-09-15 15:19:30|792.7|792.5|792.7|792.6|792.7|792.6|792.7|792.4|754
1631719200000|2021-09-15 15:20:00|792.8|792.7|792.8|792.7|792.9|792.7|792.8|792.6|1139
1631719210000|2021-09-15 15:20:10|792.9|792.8|793.2|793|793.3|793|792.9|792.7|742
1631719230000|2021-09-15 15:20:30|793.1||793.2||793.2||793.1||0
1631719280000|2021-09-15 15:21:20|||||||||60
1631719290000|2021-09-15 15:21:30|793.1|792.8|793.1|793|793.2|793|793.1|792.8|638
1631719300000|2021-09-15 15:21:40|793.2|793.1|793.2|793|793.2|793.1|793.2|793|483
1631719320000|2021-09-15 15:22:00|793.1|792.8|793|792.8|793.2|793|793|792.6|3383
1631719330000|2021-09-15 15:22:10|792.9|792.6|792.6|792.4|793|792.6|792.6|792.4|1664
1631719340000|2021-09-15 15:22:20|792.8|792.5|792.7|792.5|792.8|792.7|792.5|792.5|4126
1631719350000|2021-09-15 15:22:30|792.6|792.6|792.9|792.7|792.9|792.7|792.6|792.5|10
1631719360000|2021-09-15 15:22:40|792.8|792.5|792.6|792.2|792.8|792.6|792.6|792.2|560
1631719370000|2021-09-15 15:22:50||792.3||792.3||792.3||792.3|0
1631719380000|2021-09-15 15:23:00|792.7|792.4|792.5|792.3|792.8|792.4|792.5|792.3|668
1631719390000|2021-09-15 15:23:10|792.4|792.1|792.3|792|792.4|792.1|792.3|792|705
1631719400000|2021-09-15 15:23:20|792.5|792.1|792.6|792.5|792.6|792.5|792.5|792|3846
1631719420000|2021-09-15 15:23:40|792.5|792.3|792.5|792.3|792.5|792.3|792.5|792.3|5427
1631719430000|2021-09-15 15:23:50|792.4|792.4|792.6|792.4|792.6|792.4|792.4|792.3|2690
1631719470000|2021-09-15 15:24:30|||||||||31
1631719480000|2021-09-15 15:24:40|792.5|792.5|792.9|792.7|793.1|792.8|792.5|792.5|4046
1631719500000|2021-09-15 15:25:00|792.8|792.5|792.5|792.3|792.9|792.5|792.5|792.1|3733
1631719520000|2021-09-15 15:25:20|||||||||250
1631719530000|2021-09-15 15:25:30|792.7|792.4|792.8|792.5|792.8|792.6|792.5|792.4|2320
1631719540000|2021-09-15 15:25:40|792.9|792.7|792.7|792.5|793|792.8|792.7|792.4|2712
1631719550000|2021-09-15 15:25:50|792.6|792.3|792.6|792.2|792.7|792.3|792.5|792.2|818
1631719560000|2021-09-15 15:26:00||792.3||792.3||792.3||792.3|0
1631719590000|2021-09-15 15:26:30|792.7|792.4|792.7|792.5|792.7|792.5|792.4|792.2|4148
1631719600000|2021-09-15 15:26:40|792.6||792.6||792.7||792.6||0
1631719620000|2021-09-15 15:27:00|792.5|792.4|792.4|792.2|792.6|792.4|792.4|792.1|1644
1631719630000|2021-09-15 15:27:10|792.5|792.3|792.4|792.3|792.5|792.3|792.4|792.1|10
1631719640000|2021-09-15 15:27:20|792.5|792.4|792.5|792.4|792.5|792.4|792.4|792.3|1587
1631719650000|2021-09-15 15:27:30|792.6|792.5|792.6|792.5|792.6|792.5|792.6|792.4|2510
1631719660000|2021-09-15 15:27:40|||||||||2
1631719670000|2021-09-15 15:27:50|792.5|792.3|792.5|792.2|792.5|792.3|792.5|792.2|498
1631719680000|2021-09-15 15:28:00|792.6|792.3|792.6|792.2|792.6|792.3|792.6|792.2|404
1631719690000|2021-09-15 15:28:10||792.4||792.4||792.4||792.4|0
1631719700000|2021-09-15 15:28:20|792.2|792.1|792.6|792.4|792.6|792.4|792.2|792.1|6207
1631719710000|2021-09-15 15:28:30|792.5||792.5||792.6||792.5||0
1631719720000|2021-09-15 15:28:40||792.3||792.2||792.3||792.2|18
1631719730000|2021-09-15 15:28:50||792.4||792.4||792.4||792.4|0
1631719740000|2021-09-15 15:29:00|792.4|792.3|792.2|792|792.4|792.3|792.2|792|1260
1631719750000|2021-09-15 15:29:10|792.1|791.9|792.3|792.1|792.4|792.1|792.1|791.8|5961
1631719770000|2021-09-15 15:29:30||792||792||792||792|350
1631719780000|2021-09-15 15:29:40|792.2|791.8|792|791.9|792.2|792|791.9|791.6|1262
1631719790000|2021-09-15 15:29:50|793|791.8|793|791.9|793|791.9|793|791.6|7156
1631775600000|2021-09-16 07:00:00|790.9|790|790.7|789|790.9|790.1|790.1|789|0
1631775610000|2021-09-16 07:00:10|790.8|789.1|791.5|790.3|791.5|790.3|790.6|789.1|0
1631775630000|2021-09-16 07:00:30|791.4|790.2|791.3|789.7|791.4|790.3|791.3|789.6|0
1631775640000|2021-09-16 07:00:40|791.2|789.5|791|789|791.2|789.6|791|789|0
1631775660000|2021-09-16 07:01:00|790.6|788.8|790.1|787.9|790.6|788.8|790.1|787.9|0
1631775670000|2021-09-16 07:01:10|790|787.7|790.9|788.8|793.5|789.8|789.8|787.7|0
1631775680000|2021-09-16 07:01:20|790.8|788.4|790.2|787.5|790.8|788.4|789.1|787.3|0
1631775700000|2021-09-16 07:01:40|789.8|787.7|789.7|787.9|790.1|787.9|789.5|787.7|0
1631775720000|2021-09-16 07:02:00|790.1||789.9||790.1||789.9||0
1631775730000|2021-09-16 07:02:10|790.2|788.5|790.9|789.1|791.1|789.1|790.2|788.5|0
1631775740000|2021-09-16 07:02:20|791.1||790.8||791.2||790.8||0
1631775750000|2021-09-16 07:02:30|791.1|789.2|790.7|788.5|792.1|789.8|790.7|788.5|0
1631775760000|2021-09-16 07:02:40|790.2|788.6|790|788.5|790.2|788.6|790|788.5|0
1631775820000|2021-09-16 07:03:40|790.2|788.7|788.8|787.1|790.5|788.7|788.8|787|0
1631775830000|2021-09-16 07:03:50||787.2||787.2||787.2||787.2|0
1631775840000|2021-09-16 07:04:00|788.7|787.3|791.3|789.8|791.5|789.8|788.4|787.3|0
1631775850000|2021-09-16 07:04:10|791.2|789.1|791.3|789.5|791.3|789.5|790.3|788.6|0
1631775860000|2021-09-16 07:04:20||789.6||789.8||789.8||789.6|0
1631775870000|2021-09-16 07:04:30|792.1|790|791.7|789.9|792.8|792.1|791.6|789.7|0
1631775880000|2021-09-16 07:04:40|791.8|790|792|790.2|792.1|790.2|791.8|790|0
1631775890000|2021-09-16 07:04:50|791.8|790|792.1|791|792.1|791|791.6|790|0
1631775900000|2021-09-16 07:05:00|792|790.5|790.9|789.5|792|790.5|790.9|789.4|0
1631775910000|2021-09-16 07:05:10|790.8||790.8||790.8||790.8||0
1631775930000|2021-09-16 07:05:30|790.7|789.1|790.2|789|790.7|789.2|790.2|789|0
1631775940000|2021-09-16 07:05:40|790.1|788.7|789.4|788.3|790.1|788.7|788.9|787.1|0
1631775950000|2021-09-16 07:05:50|789.3|788.1|789.3|787.8|789.3|788.4|788.9|787.4|0
1631775960000|2021-09-16 07:06:00|789.1|787.6|789|787.3|789.1|787.6|789|787.3|0
1631775970000|2021-09-16 07:06:10|788.9|787.2|787.1|786|788.9|787.2|787.1|786|0
1631775980000|2021-09-16 07:06:20|787|785.6|785.9|785.1|787.2|786|785.9|785.1|0
1631775990000|2021-09-16 07:06:30|785.8|785|781.6|780.5|785.9|785.1|780.5|780.1|0
1631776000000|2021-09-16 07:06:40|781.8|780.6|782.1|780.9|783.5|781.2|781.8|780.6|0
1631776010000|2021-09-16 07:06:50|782.8|781|782.1|780.6|783|781.2|781.9|780.4|0
1631776020000|2021-09-16 07:07:00|782|780.5|781.4|780.3|782.1|782|781|780|0
1631776030000|2021-09-16 07:07:10|781.5|780.4|781.7|780.3|783.8|782.1|781.5|780.3|0
1631776040000|2021-09-16 07:07:20|782.1|782|782.8|781.8|783|782|782.1|780.4|0
1631776050000|2021-09-16 07:07:30|782.9|781.6|784|782.7|785.4|783.8|782.9|781.6|0
1631776060000|2021-09-16 07:07:40|784.2|782.5|782.5|781.5|784.2|782.5|782.5|781.2|0
1631776070000|2021-09-16 07:07:50|782.6|781.6|782.6|781.4|782.7|781.8|782.3|781.1|0
1631776080000|2021-09-16 07:08:00|782|781.3|781.9|781|782|781.3|781.9|781|0
1631776090000|2021-09-16 07:08:10|781.8|780.8|781.5|780.5|781.8|780.8|781.5|780.5|0
1631776100000|2021-09-16 07:08:20|781.6|780.6|783.2|782|783.2|782|781.6|780.6|0
1631776110000|2021-09-16 07:08:30|783.1|781.8|782.5|781.7|783.1|782.1|782.5|781.5|0
1631776120000|2021-09-16 07:08:40|782.4||782.3||782.5||782.1||0
1631776130000|2021-09-16 07:08:50|782.4|781.8|782.4|781.7|782.5|781.8|782.2|781.7|0
1631776140000|2021-09-16 07:09:00|782.3|782|781.3|780.3|782.4|782|781.3|780.3|0
1631776150000|2021-09-16 07:09:10|781.2|780.1|781.8|780.9|781.8|781.1|781.1|780|0
1631776160000|2021-09-16 07:09:20|781.7|780.8|781.7|780.6|781.7|780.8|781.7|780.5|0
1631776170000|2021-09-16 07:09:30|781.6|780.5|781.1|780.1|781.6|780.5|781.1|780.1|0
1631776190000|2021-09-16 07:09:50|781|780.2|781|780.1|781.1|780.5|781|780.1|0
1631776200000|2021-09-16 07:10:00|781.1|781|781.6|781|781.8|781.2|781.1|781|0
1631776210000|2021-09-16 07:10:10|781.5|780.8|781.5|780.6|781.5|781|781.5|780.3|0
1631776220000|2021-09-16 07:10:20||780.5||780.6||780.6||780.5|0
1631776230000|2021-09-16 07:10:30|781.7|780.7|782.3|781.4|782.9|781.8|781.7|780.7|0
1631776240000|2021-09-16 07:10:40|782|781.3|781.9|781.1|782|781.3|781.9|781|0
1631776250000|2021-09-16 07:10:50|781.8|781|781.7|781|781.9|781.1|781.7|781|0
1631776260000|2021-09-16 07:11:00|781.6|780.8|781.7|780.8|781.8|781.1|781.5|780.6|0
1631776270000|2021-09-16 07:11:10|781.9|780.9|781.9|780.9|781.9|780.9|781.9|780.9|0
1631776290000|2021-09-16 07:11:30|782|781|782.1|781.1|782.5|781.7|782|781|0
1631776300000|2021-09-16 07:11:40|782.2|781.2|782|781|782.3|781.6|782|781|0
1631776310000|2021-09-16 07:11:50|781.9|780.9|781.6|781.1|782|781.2|781.4|780.7|0
1631776320000|2021-09-16 07:12:00|781.7|781.2|782|781.3|782|781.5|781.7|781.1|0
1631776330000|2021-09-16 07:12:10|782.1|781.4|783.7|782.3|783.7|782.3|782.1|781.4|0
1631776340000|2021-09-16 07:12:20|783.6|782.4|783.4|782.3|784.1|783.9|782.8|781.9|0
1631776350000|2021-09-16 07:12:30|783.5|782.4|784.6|783.4|785|783.4|783.4|782.3|0
1631776360000|2021-09-16 07:12:40|784.5|783.3|784.3|783.3|784.5|783.3|784.3|783.3|0
1631776370000|2021-09-16 07:12:50|784.2|783.1|784|782.8|784.2|783.1|784|782.8|0
1631776380000|2021-09-16 07:13:00|783.9|782.6|784.5|783.5|784.6|783.6|782.5|781.7|0
1631776390000|2021-09-16 07:13:10|784|783.4|784|783.4|784|783.4|784|783.4|0
1631776400000|2021-09-16 07:13:20|783.9|783|783.6|782.6|783.9|783|783.6|782.6|0
1631776420000|2021-09-16 07:13:40|783.8|782.8|783.8|782.8|784|783.6|783.8|782.8|0
1631776430000|2021-09-16 07:13:50|783.9|783|784.7|784.1|784.7|784.1|783.9|783|0
1631776440000|2021-09-16 07:14:00||784||784||784||784|0
1631776450000|2021-09-16 07:14:10|784.5||784.4||784.6||784.2||0
1631776460000|2021-09-16 07:14:20|784.5|784.1|784.4|783.5|784.7|784.1|784.4|783.4|0
1631776470000|2021-09-16 07:14:30|784.3|783.4|784.1|783.1|784.3|783.4|784.1|783.1|0
1631776480000|2021-09-16 07:14:40|784|782.8|783.9|783.1|784|783.2|783.9|782.8|0
1631776490000|2021-09-16 07:14:50|784.1|784|785.3|784.2|785.4|784.2|784.1|784|0
1631776520000|2021-09-16 07:15:20|785.2|784.3|785.2|784.3|785.2|784.3|785.2|784.3|0
1631776530000|2021-09-16 07:15:30|785.3|784.4|785|784|785.3|784.7|785|784|0
1631776540000|2021-09-16 07:15:40|785.1|784.3|785.1|784.4|785.1|784.4|785.1|784.3|0
1631776550000|2021-09-16 07:15:50|785.3|784.5|786|785.3|786.2|785.3|785.3|784.5|0
1631776560000|2021-09-16 07:16:00|785.9|785.4|785.9|785|785.9|785.5|785.9|785|0
1631776580000|2021-09-16 07:16:20|785.8|785.2|785.8|785|785.8|785.2|785.8|785|0
1631776590000|2021-09-16 07:16:30|785.9|785.2|786.8|785.6|786.8|785.6|785.9|785.2|0
1631776600000|2021-09-16 07:16:40|787|786.8|786.9|785.9|787|786.8|786.9|785.6|0
1631776610000|2021-09-16 07:16:50|786.8|786|786.8|786|786.8|786|786.8|786|0
1631776620000|2021-09-16 07:17:00|786.9|786.1|787|786.1|787.5|787|786.9|786|0
1631776640000|2021-09-16 07:17:20||786.2||786.2||786.2||786.2|0
1631776650000|2021-09-16 07:17:30|787.2|786.3|787|786.2|787.4|786.8|787|786.2|0
1631776660000|2021-09-16 07:17:40|787.2|786.3|787.6|786.6|787.6|787|787.2|786.3|0
1631776670000|2021-09-16 07:17:50|787.3||787.3||787.3||787.3||0
1631776680000|2021-09-16 07:18:00|787.5|786.7|789.2|788.3|789.3|788.3|787.5|786.7|0
1631776690000|2021-09-16 07:18:10|789.3|788.6|789.9|788.7|790|788.7|789.3|788.6|0
1631776700000|2021-09-16 07:18:20|790|788.8|789.8|789.2|790|789.9|789.8|788.8|0
1631776710000|2021-09-16 07:18:30|789.7|789|789.5|789|789.7|789|789.5|789|0
1631776720000|2021-09-16 07:18:40|789.7|789.1|789.9|789.2|790|789.5|789.7|789.1|0
1631776730000|2021-09-16 07:18:50|790|789.3|791|790.1|791.1|790.2|790|789.3|0
1631776750000|2021-09-16 07:19:10|790.9|790.3|790.9|790.3|790.9|790.5|790.6|790.3|0
1631776760000|2021-09-16 07:19:20|790.7|790|790.7|790|790.7|790|790.7|790|0
1631776770000|2021-09-16 07:19:30|790.9|790.1|790.2|789.5|790.9|790.7|790.2|789.5|0
1631776780000|2021-09-16 07:19:40|790.3|789.6|789.6|789|790.4|789.7|789.6|789|0
1631776800000|2021-09-16 07:20:00|790.1|789.1|790.6|789.9|790.6|790|789.7|788.8|0
1631776810000|2021-09-16 07:20:10|790.7|789.8|790.7|789.7|790.8|789.8|790.7|789.7|0
1631776820000|2021-09-16 07:20:20|791.1|791|790.9|790.2|791.3|791|790.9|789.8|0
1631776830000|2021-09-16 07:20:30|790.8|790.1|790.6|789.9|790.8|790.1|790.6|789.9|0
1631776840000|2021-09-16 07:20:40|790.5|789.7|790.3|789.4|790.5|789.7|790.3|789.4|0
1631776850000|2021-09-16 07:20:50|790.2|789.7|790.1|789.4|790.2|789.7|790.1|789.4|0
1631776860000|2021-09-16 07:21:00|790.5|790.4|791|790.2|791.5|790.5|790.4|789.5|0
1631776870000|2021-09-16 07:21:10|791.1||791||791.2||791||0
1631776880000|2021-09-16 07:21:20|791.2|790.3|791.2|790.4|791.2|790.4|791.2|790.3|0
1631776890000|2021-09-16 07:21:30|791.4|790.5|792.3|791.4|792.5|791.4|791.4|790.5|0
1631776900000|2021-09-16 07:21:40|792.7|792.6|792.6|792|793.4|792.6|792.6|791.5|0
1631776910000|2021-09-16 07:21:50|792.5|792.2|793.9|792.9|794.1|792.9|792.5|792.2|0
1631776920000|2021-09-16 07:22:00|794|793.1|794.3|793.6|794.4|793.6|794|793.1|0
1631776930000|2021-09-16 07:22:10|794.2|793.4|793.6|793|794.2|793.4|793.4|793|0
1631776940000|2021-09-16 07:22:20|793.5|792.9|794.4|793.4|794.5|793.8|793.4|792.9|0
1631776950000|2021-09-16 07:22:30|794.3||794.2||794.3||794.2||0
1631776960000|2021-09-16 07:22:40|794|793.2|793.3|792.5|794|793.2|793.3|792.5|0
1631776970000|2021-09-16 07:22:50|793.5|792.6|794.2|793.4|794.2|793.4|793.5|792.6|0
1631776980000|2021-09-16 07:23:00|794.6|794.5|794.9|794|795|794.5|794.6|793.5|0
1631776990000|2021-09-16 07:23:10|795|794.1|795|794.2|795|794.2|795|794.1|0
1631777000000|2021-09-16 07:23:20|794.9|794.1|794.8|794|794.9|794.2|794.8|793.9|0
1631777010000|2021-09-16 07:23:30|794.9|794.1|794.6|794|795|794.2|794.6|794|0
1631777020000|2021-09-16 07:23:40|794.7|794.1|795|794.1|795.9|794.7|794.7|794.1|0
1631777030000|2021-09-16 07:23:50|795.1|794.2|795.6|794.5|795.7|794.5|795.1|794.2|0
1631777040000|2021-09-16 07:24:00|796.1|796|796.8|796|797|796.1|796.1|796|0
1631777050000|2021-09-16 07:24:10|796.6|795.7|796.8|795.8|796.8|795.8|796.6|795.5|0
1631777060000|2021-09-16 07:24:20|796.7|795.9|796.5|795.7|796.7|796.4|796.5|795.7|0
1631777070000|2021-09-16 07:24:30|796.4|795.8|796.8|796.3|796.8|796.3|796.4|795.8|0
1631777080000|2021-09-16 07:24:40|797|796.4|797.7|797.1|798|797.2|797|796.4|0
1631777090000|2021-09-16 07:24:50|797.4|796.9|797.3|796.5|797.6|796.9|796.9|796.3|0
1631777100000|2021-09-16 07:25:00|797.2|796.4|797.1|796.5|797.4|796.6|796.8|796.1|0
1631777110000|2021-09-16 07:25:10|797|796.4|797.4|796.7|797.4|796.8|796.6|796.2|0
1631777120000|2021-09-16 07:25:20||796.6||796.7||796.7||796.6|0
1631777130000|2021-09-16 07:25:30|797.5|796.8|798.9|797.8|799|797.8|797.5|796.8|0
1631777140000|2021-09-16 07:25:40|799|798.3|799|798.3|799|798.3|798.8|797.8|0
1631777150000|2021-09-16 07:25:50|798.9|798.6|800|799.2|800|799.3|798.6|798.3|0
1631777160000|2021-09-16 07:26:00|799.9|799.1|800.6|799.8|801.1|800|799.6|799.1|0
1631777170000|2021-09-16 07:26:10|800.5|799.7|798.5|797.6|800.5|799.7|798|797.4|0
1631777180000|2021-09-16 07:26:20||797.7||797.9||797.9||797.7|0
1631777190000|2021-09-16 07:26:30|798.7|797.7|798.5|797.7|798.7|797.7|798.5|797.6|0
1631777200000|2021-09-16 07:26:40|798.6|797.8|798.5|797.8|798.8|798|798.5|797.8|0
1631777210000|2021-09-16 07:26:50|798.4|797.6|797.9|797.4|798.4|797.6|797.8|797.4|0
1631777220000|2021-09-16 07:27:00||797.5||797.5||797.5||797.5|0
1631777230000|2021-09-16 07:27:10|798.1|797.6|797.9|797.7|798.1|797.7|797.9|797.5|0
1631777260000|2021-09-16 07:27:40|797.8|797.6|797.5|796.9|797.8|797.6|797.5|796.9|0
1631777280000|2021-09-16 07:28:00||797||796.9||797||796.9|0
1631777290000|2021-09-16 07:28:10|797.7|797|797.7|796.9|797.8|797.1|797.7|796.9|0
1631777300000|2021-09-16 07:28:20|797.8|797.1|798.2|797.6|798.4|797.6|797.5|797.1|0
1631777320000|2021-09-16 07:28:40|798.1|797.5|798.2|797.3|798.2|797.5|798.1|797.2|0
1631777330000|2021-09-16 07:28:50|798.1|797.5|798.2|797.8|798.4|797.8|798.1|797.3|0
1631777350000|2021-09-16 07:29:10|798.3|797.9|799.1|798.4|799.1|798.4|798.3|797.9|0
1631777370000|2021-09-16 07:29:30|799.2|798.2|798.8|798.2|799.2|798.2|798.8|798.2|0
1631777380000|2021-09-16 07:29:40|798.7|798|798.8|798.1|798.8|798.1|798.6|797.6|0
1631777400000|2021-09-16 07:30:00|798.9|798.4|798.9|798.4|798.9|798.4|798.9|798.4|0
1631777410000|2021-09-16 07:30:10|798.8|798.1|798.2|797.5|798.8|798.1|798.2|797.3|0
1631777420000|2021-09-16 07:30:20|798.3|797.6|798.3|797.7|798.3|797.9|798.3|797.6|0
1631777430000|2021-09-16 07:30:30|798.2|797.6|798|797.5|798.2|797.6|798|797.5|0
1631777440000|2021-09-16 07:30:40|797.9|797.6|797.6|796.7|797.9|797.6|797.1|796.4|0
1631777450000|2021-09-16 07:30:50|797.7|796.8|798|797.3|798|797.3|797.7|796.8|0
1631777470000|2021-09-16 07:31:10|797.9||798||798||797.9||0
1631777480000|2021-09-16 07:31:20||797.4||797.4||797.4||797.4|0
1631777500000|2021-09-16 07:31:40||797.5||797.4||797.5||797.4|0
1631777510000|2021-09-16 07:31:50|797.9|797.3|798|797.4|798|797.7|797.9|797.3|0
1631777520000|2021-09-16 07:32:00||797.5||797.5||797.5||797.5|0
1631777540000|2021-09-16 07:32:20|797.9|797.3|797.7|796.9|797.9|797.3|797.5|796.7|0
1631777570000|2021-09-16 07:32:50|797.8|797|797.5|796.9|797.8|797.1|796.5|796.4|0
1631777580000|2021-09-16 07:33:00|797.6|797|798.1|797.6|798.1|797.6|797.6|797|0
1631777590000|2021-09-16 07:33:10||797.3||797.5||797.5||797.3|0
1631777600000|2021-09-16 07:33:20|798.3|797.6|798.5|797.8|798.6|798|798.1|797.6|0
1631777610000|2021-09-16 07:33:30|798.4|797.4|798.3|797.6|798.5|798.2|798.3|797.4|0
1631777620000|2021-09-16 07:33:40|798.4||798.4||798.5||798.4||0
1631777640000|2021-09-16 07:34:00|798.5|797.8|799.1|798|799.1|798|798.5|797.8|0
1631777650000|2021-09-16 07:34:10|799.2|798.6|799.3|798.6|799.3|798.6|799.2|798.6|0
1631777660000|2021-09-16 07:34:20||798.7||798.6||798.7||798.6|0
1631777670000|2021-09-16 07:34:30|799.5|798.7|799.6|798.9|800.2|799.5|799.5|798.7|0
1631777690000|2021-09-16 07:34:50|799.8|799|800|799.2|800|799.2|799.7|798.9|0
1631777700000|2021-09-16 07:35:00|800.1|799.3|800.1|800|800.1|800|800.1|799.3|0
1631777710000|2021-09-16 07:35:10|800|799.6|799.9|799.5|800|799.6|799.6|798.9|0
1631777750000|2021-09-16 07:35:50|799.5|799.2|799.8|799.1|799.9|799.3|799.5|799|0
1631777760000|2021-09-16 07:36:00|799.5|799.2|799.8|799.2|799.8|799.2|799.5|799.2|0
1631777770000|2021-09-16 07:36:10|799.9||799.9||799.9||799.9||0
1631777780000|2021-09-16 07:36:20|799.2|798.9|799.9|799.5|799.9|799.5|799.2|798.9|0
1631777790000|2021-09-16 07:36:30|799.5|799.2|800|799.7|800|799.7|799.5|798.9|0
1631777800000|2021-09-16 07:36:40|800.1|799.9|801.4|800.7|801.5|800.8|800.1|799.7|0
1631777810000|2021-09-16 07:36:50|800.7|800.6|802.1|801.4|802.7|802.2|800.7|800.6|0
1631777820000|2021-09-16 07:37:00|802|801.2|802.1|801.3|802.4|802|801.1|801|0
1631777830000|2021-09-16 07:37:10|802|801.2|801.3|800.7|802|801.2|800.9|800.6|0
1631777840000|2021-09-16 07:37:20|801.5|800.8|801.5|800.8|801.5|801|801|800.8|0
1631777850000|2021-09-16 07:37:30|801.4||801.4||801.4||801.4||0
1631777860000|2021-09-16 07:37:40|801.3|800.6|800.8|800.3|801.3|800.6|800.5|799.2|0
1631777870000|2021-09-16 07:37:50|800.7|800.2|800.5|800.2|800.7|800.2|800.5|800.2|0
1631777880000|2021-09-16 07:38:00|800.4|800.1|800.7|800.1|800.7|800.1|800.3|799.7|0
1631777890000|2021-09-16 07:38:10|800.6|800|801|800.3|801|800.6|800.6|800|0
1631777900000|2021-09-16 07:38:20|801.1|800.5|801.1|800.4|801.3|800.8|801.1|800.3|0
1631777920000|2021-09-16 07:38:40|801.2|800.5|801.4|801|801.4|801.1|801.2|800.5|0
1631777930000|2021-09-16 07:38:50|801.5|800.7|801.5|800.9|801.5|801.2|801.5|800.7|0
1631777940000|2021-09-16 07:39:00|801.4|800.6|800.5|800|801.4|800.6|800.5|800|0
1631777950000|2021-09-16 07:39:10|800.6|800.1|801|800.4|801|800.4|800.6|800.1|0
1631777960000|2021-09-16 07:39:20||800.6||800.4||800.6||800.4|0
1631777970000|2021-09-16 07:39:30|800.9|800.3|800.5|800.1|800.9|800.3|800.5|800.1|0
1631777980000|2021-09-16 07:39:40|800.7|800|800.9|800.4|800.9|800.4|800.5|800|0
1631778000000|2021-09-16 07:40:00|801|800.5|801.5|801|801.5|801|800.9|800.5|0
1631778010000|2021-09-16 07:40:10|801.7|801.1|802|801.5|802|801.5|801.7|801.1|0
1631778020000|2021-09-16 07:40:20|802.2|801.7|802.9|802.1|803|802.5|802.2|801.7|0
1631778030000|2021-09-16 07:40:30|802.2|802|803|802.3|803|802.3|802.2|801.9|0
1631778040000|2021-09-16 07:40:40|803.1|802.4|802.9|802.2|803.7|802.6|802.9|801.9|0
1631778050000|2021-09-16 07:40:50|803|802.4|803|802.8|803.4|802.9|803|802.4|0
1631778060000|2021-09-16 07:41:00||802.9||802.9||802.9||802.9|0
1631778070000|2021-09-16 07:41:10|803.2|803|803.5|803.1|803.6|803.1|803.2|802.9|0
1631778080000|2021-09-16 07:41:20|803.6|802.9|803.5|802.9|803.6|803|803|802.9|0
1631778090000|2021-09-16 07:41:30|803.4|802.7|803.1|802.2|803.4|802.7|803.1|802|0
1631778100000|2021-09-16 07:41:40|803|802|802.5|801.8|803|802|802.5|801.7|0
1631778110000|2021-09-16 07:41:50|802.4|801.7|802.4|801.7|802.4|801.7|802.4|801.7|0
1631778120000|2021-09-16 07:42:00|802.5|801.8|802.4|801.8|802.7|802.4|802.3|801.8|0
1631778130000|2021-09-16 07:42:10|802.3|801.7|802.3|801.7|802.3|801.7|802.2|801.7|0
1631778140000|2021-09-16 07:42:20|802.2|802|802|801.3|802.2|802|801.8|801.3|0
1631778160000|2021-09-16 07:42:40||801.2||801.2||801.2||801.1|0
1631778170000|2021-09-16 07:42:50|801.9|801.1|801.7|800.9|801.9|801.1|801.7|800.8|0
1631778180000|2021-09-16 07:43:00|801.6|800.8|801.2|800.7|801.6|800.8|801.2|800.6|0
1631778190000|2021-09-16 07:43:10|801.1|800.5|801|800.3|801.1|800.5|801|800.3|0
1631778210000|2021-09-16 07:43:30|801.1|800.5|802.1|801.4|802.2|801.4|801.1|800.5|0
1631778220000|2021-09-16 07:43:40||801.5||801.5||801.5||801.5|0
1631778230000|2021-09-16 07:43:50|802||802||802||802||0
1631778240000|2021-09-16 07:44:00|801.9|801.4|802|801.3|802|801.4|801.6|800.9|0
1631778250000|2021-09-16 07:44:10|802.1|801.4|802|801.2|802.1|801.4|802|801.1|0
1631778260000|2021-09-16 07:44:20|802.1|801.3|802|801.5|802.1|801.5|802|801.3|0
1631778270000|2021-09-16 07:44:30|802.1|801.7|803|802.3|803.4|802.6|802.1|801.7|0
1631778280000|2021-09-16 07:44:40|803.1||803.1||803.1||803.1||0
1631778290000|2021-09-16 07:44:50|803|802.2|802.3|801.7|803|802.2|802.3|801.7|0
1631778300000|2021-09-16 07:45:00|802.6|801.8|802.2|801.7|802.6|801.9|802.2|801.7|0
1631778330000|2021-09-16 07:45:30|802.1|801.5|801.6|800.9|802.1|801.5|801.6|800.9|0
1631778340000|2021-09-16 07:45:40|801.5|801|801.2|800.6|801.5|801|801.2|800.6|0
1631778350000|2021-09-16 07:45:50|801.3|800.8|802|801.6|802|801.6|801.3|800.8|0
1631778360000|2021-09-16 07:46:00|802.1|801.7|802.4|802.1|802.8|802.3|802.1|801.7|0
1631778370000|2021-09-16 07:46:10|802.6|802.2|802.7|802.2|802.8|802.2|802.6|802.2|0
1631778380000|2021-09-16 07:46:20|802.6|802|801.8|801.3|802.6|802|801.8|801.1|0
1631778390000|2021-09-16 07:46:30||801.4||801.4||801.4||801.3|0
1631778400000|2021-09-16 07:46:40|802|801.5|802.6|802.2|802.9|802.4|802|801.5|0
1631778420000|2021-09-16 07:47:00|802.5|802.1|802.8|802.3|802.8|802.3|802.4|801.9|0
1631778430000|2021-09-16 07:47:10||802.4||802.4||802.4||802.3|0
1631778440000|2021-09-16 07:47:20|803|802.3|802.7|802.3|803.2|802.6|802.7|802.3|0
1631778450000|2021-09-16 07:47:30|802.6|802.1|802.4|802|802.6|802.1|802.3|801.4|0
1631778460000|2021-09-16 07:47:40|802.5||802.3||802.5||802.3||0
1631778470000|2021-09-16 07:47:50||802.1||802.1||802.1||802.1|0
1631778490000|2021-09-16 07:48:10|802.4|802.2|802.5|802.1|802.9|802.4|802.4|802.1|0
1631778500000|2021-09-16 07:48:20|802.4|802|801.9|801.3|802.4|802|801.9|801.3|0
1631778520000|2021-09-16 07:48:40||801.4||801.3||801.4||801.3|0
1631778530000|2021-09-16 07:48:50|801.8|801.2|801.4|800.9|801.8|801.2|801.4|800.9|0
1631778560000|2021-09-16 07:49:20|801.3|800.8|801.4|800.7|801.7|800.8|800.8|800.3|0
1631778600000|2021-09-16 07:50:00||800.8||800.9||800.9||800.8|0
1631778610000|2021-09-16 07:50:10|801.5|801|801.9|801.1|802|801.3|801.4|801|0
1631778620000|2021-09-16 07:50:20|801.8|801.2|801.9|801.3|801.9|801.3|801.8|801.2|0
1631778630000|2021-09-16 07:50:30|802|801.4|801.9|801.6|802.1|801.8|801.9|801.4|0
1631778640000|2021-09-16 07:50:40|802.1|801.7|802.3|801.7|802.3|801.7|802.1|801.7|0
1631778650000|2021-09-16 07:50:50|802.4|801.8|802.4|801.8|802.6|801.8|802.4|801.8|0
1631778660000|2021-09-16 07:51:00|802.5|801.9|802.5|802|802.5|802|802.5|801.9|0
1631778670000|2021-09-16 07:51:10||802.1||802.1||802.2||802.1|0
1631778680000|2021-09-16 07:51:20||802.2||802.2||802.2||802.2|0
1631778690000|2021-09-16 07:51:30|802.6|802.3|802.5|802.3|803|802.5|802.5|802.3|0
1631778700000|2021-09-16 07:51:40|802.7|802.4|803.3|802.7|803.4|802.7|802.5|802.3|0
1631778710000|2021-09-16 07:51:50|803.4|803|803.8|803.4|804|803.4|803.4|803|0
1631778720000|2021-09-16 07:52:00|804|803.3|803.2|802.6|804|803.3|802.7|802.5|0
1631778730000|2021-09-16 07:52:10|803.1|802.5|802.5|802.2|803.1|802.5|802.5|802.2|0
1631778740000|2021-09-16 07:52:20|802.6|802.3|802.7|802.2|802.7|802.3|802.6|802.2|0
1631778750000|2021-09-16 07:52:30|802.8|802.3|802.5|802.2|803|802.4|802.5|802.2|0
1631778760000|2021-09-16 07:52:40|802.4|802|802.4|801.7|802.5|802|802|801.4|0
1631778770000|2021-09-16 07:52:50|802.3|801.6|802.1|801.5|802.3|801.6|802.1|801.4|0
1631778780000|2021-09-16 07:53:00|802|801.4|801.8|801|802|801.4|801.8|801|0
1631778800000|2021-09-16 07:53:20|801.9|801.1|801.8|801.2|802|801.2|801.8|801.1|0
1631778810000|2021-09-16 07:53:30|801.7|801.1|801.7|801.1|801.7|801.1|801.7|801.1|0
1631778840000|2021-09-16 07:54:00|801.6|801.3|800.8|800.2|801.6|801.4|800.3|800.1|0
1631778850000|2021-09-16 07:54:10||800.3||800.4||800.4||800.3|0
1631778860000|2021-09-16 07:54:20|801|800.5|801.1|800.7|801.5|800.8|801|800.5|0
1631778870000|2021-09-16 07:54:30|801|800.6|801.6|800.9|801.9|801|801|800.5|0
1631778880000|2021-09-16 07:54:40|801.8|801|801.4|800.9|801.9|801.2|801.4|800.9|0
1631778890000|2021-09-16 07:54:50|801.6|801.1|801.2|800.6|801.9|801.2|801.2|800.6|0
1631778900000|2021-09-16 07:55:00|801.3|800.7|801.3|800.8|801.4|800.8|801.3|800.7|0
1631778910000|2021-09-16 07:55:10|801.2|800.7|801.3|800.6|801.4|800.7|801.1|800.6|0
1631778920000|2021-09-16 07:55:20||800.7||800.7||800.7||800.6|0
1631778930000|2021-09-16 07:55:30|801.2|800.6|800.9|800.3|801.2|800.6|800.8|800.2|0
1631778940000|2021-09-16 07:55:40|800.8|800.2|800.8|800.3|800.8|800.3|800.8|800.2|0
1631778950000|2021-09-16 07:55:50|800.7|800.4|800.7|800.1|800.8|800.4|800.7|800|0
1631778960000|2021-09-16 07:56:00|800.8|800.2|801.4|801|801.5|801|800.8|800.2|0
1631778970000|2021-09-16 07:56:10|801.5|800.9|801.9|801.3|802|801.3|801.5|800.7|0
1631778980000|2021-09-16 07:56:20|802|801.4|801.9|801.3|802|801.5|801.9|801.3|0
1631778990000|2021-09-16 07:56:30|802|801.4|802|801.4|802.5|801.7|801.8|801.4|0
1631779000000|2021-09-16 07:56:40|801.9|801.5|801.9|801.5|801.9|801.5|801.9|801.5|0
1631779010000|2021-09-16 07:56:50|801.8|801.3|801.5|801|801.8|801.3|801.5|801|0
1631779020000|2021-09-16 07:57:00|801.4|800.9|801.4|800.9|801.5|800.9|801.4|800.8|0
1631779030000|2021-09-16 07:57:10|801.5|801|801.5|801.1|801.5|801.2|801.5|801|0
1631779040000|2021-09-16 07:57:20|801.7|801.2|802|801.7|802|801.8|801.7|801.2|0
1631779050000|2021-09-16 07:57:30|802.2|801.8|802.4|801.9|802.6|802|802.2|801.8|0
1631779060000|2021-09-16 07:57:40|802.5|802|802.4|801.9|802.5|802|802.4|801.9|0
1631779080000|2021-09-16 07:58:00|802.5|801.5|801.8|801.1|802.5|801.6|801.8|801|0
1631779090000|2021-09-16 07:58:10||801.2||801.2||801.2||801.2|0
1631779100000|2021-09-16 07:58:20|801.7|801.3|801.7|801.2|801.7|801.3|801.7|801.2|0
1631779110000|2021-09-16 07:58:30|801.6|801.1|800.9|800.3|801.6|801.1|800.9|800.2|0
1631779120000|2021-09-16 07:58:40|800.8|800.2|800.9|800.4|800.9|800.4|800.8|800.2|0
1631779130000|2021-09-16 07:58:50|801|800.5|801.4|800.9|801.4|800.9|800.9|800.5|0
1631779140000|2021-09-16 07:59:00|801.2||801.2||801.2||801.2||0
1631779160000|2021-09-16 07:59:20|801.4|801|801.6|801.2|801.9|801.2|801.4|801|0
1631779170000|2021-09-16 07:59:30|801.8|801.3|802.1|801.4|802.1|801.4|801.8|801.3|0
1631779180000|2021-09-16 07:59:40|801.9|801.3|801.4|800.9|801.9|801.3|801.4|800.7|0
1631779190000|2021-09-16 07:59:50|801.3|800.8|801.1|800.5|801.3|800.8|801|800.5|0
1631779200000|2021-09-16 08:00:00|801|800.4|800.9|800.3|801|800.4|800.6|800.1|0
1631779210000|2021-09-16 08:00:10|801.1|800.4|801.4|801|801.4|801|801.1|800.4|0
1631779220000|2021-09-16 08:00:20|801.3|800.8|801.2|800.7|801.3|800.8|801.1|800.7|0
1631779230000|2021-09-16 08:00:30|801.1||801.1||801.1||801.1||0
1631779240000|2021-09-16 08:00:40|801.2|800.8|802.1|801.5|802.1|801.5|801.2|800.8|0
1631779250000|2021-09-16 08:00:50|802|801.3|801.6|801.2|802|801.3|801.6|801.2|0
1631779260000|2021-09-16 08:01:00|801.5|801.1|801.4|800.8|801.5|801.1|801.2|800.8|0
1631779270000|2021-09-16 08:01:10|801.6|800.9|801.6|801|801.6|801|801.6|800.9|0
1631779280000|2021-09-16 08:01:20|801.8|801.1|801.9|801.4|802.1|801.5|801.8|801.1|0
1631779290000|2021-09-16 08:01:30|801.8|801.3|801.2|800.6|801.8|801.3|801.2|800.5|0
1631779300000|2021-09-16 08:01:40|801.3|800.7|801.3|800.8|801.4|800.8|801.2|800.7|0
1631779310000|2021-09-16 08:01:50||800.7||800.6||800.7||800.6|0
1631779330000|2021-09-16 08:02:10|801.4|800.7|801.4|800.7|801.4|800.7|801.4|800.7|0
1631779340000|2021-09-16 08:02:20|801.3|800.8|801.3|800.7|801.3|800.9|801.2|800.7|0
1631779380000|2021-09-16 08:03:00|801.1|800.6|800.8|800.1|801.1|800.6|800.6|800.1|0
1631779390000|2021-09-16 08:03:10|800.7||800.6||800.7||800.5||0
1631779400000|2021-09-16 08:03:20|800.5||800.5||800.5||800.5||0
1631779410000|2021-09-16 08:03:30|800.6|800.2|800.7|800.4|800.7|800.4|800.6|800.2|0
1631779440000|2021-09-16 08:04:00|800.8|800.5|801|800.7|801.1|800.8|800.8|800.5|0
1631779470000|2021-09-16 08:04:30|800.9|800.8|801.8|801.2|801.8|801.2|800.8|800.7|0
1631779480000|2021-09-16 08:04:40|801.9|801.3|802.2|801.6|802.3|801.6|801.6|801.3|0
1631779490000|2021-09-16 08:04:50|802.1|801.7|801.6|801.2|802.1|801.7|801.6|801.1|0
1631779510000|2021-09-16 08:05:10|801.5|801.1|801.5|801|801.5|801.1|801.5|801|0
1631779520000|2021-09-16 08:05:20|801.6|801.1|801.8|801.3|802.1|801.6|801.6|801|0
1631779530000|2021-09-16 08:05:30|802|801.4|802.2|801.6|802.2|801.7|802|801.4|0
1631779540000|2021-09-16 08:05:40|802.1|801.4|802.1|801.5|802.1|801.5|802|801.4|0
1631779550000|2021-09-16 08:05:50|802|801.6|802.1|801.9|802.1|802|802|801.6|0
1631779560000|2021-09-16 08:06:00|802|801.8|802.1|801.8|802.1|801.8|801.9|801.7|0
1631779570000|2021-09-16 08:06:10|802.3|801.9|802.1|801.9|802.6|802.1|802.1|801.9|0
1631779580000|2021-09-16 08:06:20|802.3|802|802.1|801.9|802.4|802|802.1|801.9|0
1631779590000|2021-09-16 08:06:30|802.3|802|802.7|802.1|802.8|802.2|802.1|802|0
1631779600000|2021-09-16 08:06:40|802.5||802.3||802.5||802.3||0
1631779610000|2021-09-16 08:06:50|802.2|801.9|802.4|801.9|802.5|801.9|802.2|801.9|0
1631779620000|2021-09-16 08:07:00|802.5|802|802.2|801.7|802.5|802.4|802.2|801.7|0
1631779630000|2021-09-16 08:07:10|802|801.6|802.2|801.6|802.2|801.6|801.9|801.4|0
1631779640000|2021-09-16 08:07:20|802|801.7|802.2|802|802.5|802.4|802|801.7|0
1631779650000|2021-09-16 08:07:30|802.3|802.1|802.4|802.1|802.4|802.1|802.3|802.1|0
1631779660000|2021-09-16 08:07:40|802.3|801.8|802.2|801.7|802.3|801.8|802.1|801.5|0
1631779670000|2021-09-16 08:07:50|802.1|801.6|802|801.9|802.1|801.9|802|801.6|0
1631779680000|2021-09-16 08:08:00|801.9|801.8|801.9|801.8|801.9|801.8|801.9|801.8|0
1631779690000|2021-09-16 08:08:10|802|801.7|802.2|801.9|802.3|801.9|802|801.7|0
1631779700000|2021-09-16 08:08:20|802.3|802|802.5|802.1|802.5|802.1|802.3|802|0
1631779710000|2021-09-16 08:08:30|802.4|802.2|802|801.5|802.4|802.2|801.9|801.5|0
1631779720000|2021-09-16 08:08:40|801.9|801.4|801.8|801.4|801.9|801.4|801.8|801.4|0
1631779730000|2021-09-16 08:08:50|801.9|801.5|801.8|801.4|801.9|801.5|801.8|801.4|0
1631779740000|2021-09-16 08:09:00|801.7|801.5|801.7|801.3|801.7|801.5|801.6|801.2|0
1631779750000|2021-09-16 08:09:10|801.6|801.2|801.6|801.2|801.7|801.2|801.6|801.2|0
1631779760000|2021-09-16 08:09:20|801.5|801.1|801.8|801.4|802|801.6|801.3|800.8|0
1631779770000|2021-09-16 08:09:30|801.7|801.3|801.8|801.3|801.8|801.3|801.7|801.2|0
1631779780000|2021-09-16 08:09:40|801.7|801.2|801.5|801|801.7|801.2|801.5|801|0
1631779800000|2021-09-16 08:10:00||800.9||800.9||800.9||800.9|0
1631779810000|2021-09-16 08:10:10||801||801||801||801|0
1631779830000|2021-09-16 08:10:30|801.4|800.8|801|800.7|801.4|800.8|800.9|800.5|0
1631779850000|2021-09-16 08:10:50|800.9|800.6|802|801.5|802|801.5|800.6|800|0
1631779860000|2021-09-16 08:11:00|801.2|801.1|801.9|801.4|802|801.4|801.2|801.1|0
1631779870000|2021-09-16 08:11:10|802|801.5|802.3|802|802.4|802|801.9|801.5|0
1631779880000|2021-09-16 08:11:20|802.2|801.7|802.2|801.5|802.3|801.7|802.1|801.5|0
1631779890000|2021-09-16 08:11:30|802.3|801.6|802.2|801.7|802.3|802|802.2|801.6|0
1631779900000|2021-09-16 08:11:40|802.3|801.9|802.3|801.9|802.5|802.4|801.9|801.8|0
1631779910000|2021-09-16 08:11:50|802.2|801.8|801.8|801.2|802.2|801.8|801.8|801.2|0
1631779940000|2021-09-16 08:12:20|801.9|801.3|801.7|801.2|801.9|801.4|801.7|801.2|0
1631779950000|2021-09-16 08:12:30|801.8|801.3|802.3|801.7|802.4|801.9|801.8|801.3|0
1631779960000|2021-09-16 08:12:40|802.2||802.2||802.2||802.2||0
1631779970000|2021-09-16 08:12:50|802.1|801.8|802.1|801.7|802.1|801.8|802.1|801.7|0
1631780000000|2021-09-16 08:13:20|802.2|801.8|803|802.5|803|802.5|802.2|801.8|0
1631780010000|2021-09-16 08:13:30||802.6||802.7||802.7||802.6|0
1631780020000|2021-09-16 08:13:40|803.1|802.8|803.1|802.7|803.6|803.1|803|802.7|0
1631780030000|2021-09-16 08:13:50|803.2|802.8|802.6|801.8|803.2|803|802.6|801.8|0
1631780060000|2021-09-16 08:14:20|802.5|801.7|802.3|801.6|802.5|801.7|802.3|801.6|0
1631780070000|2021-09-16 08:14:30|802.1|801.5|801.9|801.4|802.1|801.5|801.9|801.4|0
1631780080000|2021-09-16 08:14:40||801.3||801.1||801.3||801|0
1631780090000|2021-09-16 08:14:50|801.8||801.6||801.8||801.6||0
1631780100000|2021-09-16 08:15:00|801.5|801|801.3|800.6|801.5|801|801.3|800.5|0
1631780110000|2021-09-16 08:15:10|801.5|800.7|801.2|800.6|801.5|800.8|801.2|800.6|0
1631780120000|2021-09-16 08:15:20|801.3|800.7|801.3|800.8|801.3|800.8|801.3|800.7|0
1631780140000|2021-09-16 08:15:40|801.2|800.7|801.2|800.6|801.6|800.9|801.2|800.6|0
1631780150000|2021-09-16 08:15:50|801.1|800.7|801.1|800.7|801.1|800.7|801.1|800.7|0
1631780160000|2021-09-16 08:16:00|801.3|800.8|801.8|801.1|802.1|801.4|801.3|800.8|0
1631780170000|2021-09-16 08:16:10|801.9|801.2|802.5|801.7|802.5|801.7|801.9|801.2|0
1631780180000|2021-09-16 08:16:20|802.6|801.8|802.7|802|802.7|802|802.6|801.8|0
1631780190000|2021-09-16 08:16:30|802.8|802.1|802.5|802.1|802.8|802.1|802.5|802.1|0
1631780210000|2021-09-16 08:16:50|802.4|801.8|802.2|802|802.5|802|802.2|801.8|0
1631780220000|2021-09-16 08:17:00|802.1|801.8|801.9|801.4|802.2|801.8|801.9|801.4|0
1631780230000|2021-09-16 08:17:10|802.1|801.5|802.3|801.7|802.5|801.8|802.1|801.5|0
1631780240000|2021-09-16 08:17:20|802.4|802.3|802.7|802|802.9|802.6|802.4|801.7|0
1631780250000|2021-09-16 08:17:30|802.6||802.6||802.6||802.6||0
1631780260000|2021-09-16 08:17:40|802.7|802.1|802.9|802.6|803|802.8|802.7|802.1|0
1631780270000|2021-09-16 08:17:50|803|802.7|803.4|802.8|803.4|802.8|803|802.6|0
1631780280000|2021-09-16 08:18:00|803.3|802.7|803.3|802.6|803.3|802.7|803.3|802.6|0
1631780290000|2021-09-16 08:18:10|803.2|802.5|803|802.4|803.2|802.5|803|802.4|0
1631780300000|2021-09-16 08:18:20|802.9|802.2|802.4|801.7|802.9|802.2|802.4|801.7|0
1631780310000|2021-09-16 08:18:30|802.5|801.8|802.7|802.2|802.7|802.2|802.5|801.8|0
1631780320000|2021-09-16 08:18:40|802.6|802|802.4|801.7|802.6|802.1|802.4|801.7|0
1631780330000|2021-09-16 08:18:50|802.3|801.6|802.1|801.5|802.3|801.6|802.1|801.4|0
1631780340000|2021-09-16 08:19:00|802|801.4|802.5|801.7|802.5|801.9|801.9|801.2|0
1631780350000|2021-09-16 08:19:10|802.4||802.5||802.5||802.4||0
1631780360000|2021-09-16 08:19:20|802.6|801.8|803|802.3|803|802.3|802.6|801.8|0
1631780370000|2021-09-16 08:19:30|802.9|802.1|803|802.3|803|802.3|802.9|802.1|0
1631780380000|2021-09-16 08:19:40|802.9|802.5|802.9|802.5|802.9|802.5|802.9|802.5|0
1631780400000|2021-09-16 08:20:00|802.8||802.9||802.9||802.7||0
1631780430000|2021-09-16 08:20:30|802.8|802.3|802.3|801.7|802.8|802.3|802.3|801.7|0
1631780460000|2021-09-16 08:21:00||801.8||801.7||801.8||801.7|0
1631780480000|2021-09-16 08:21:20|802.2|801.8|802.1|801.4|802.2|801.8|801.9|801.3|0
1631780490000|2021-09-16 08:21:30|802.2|801.7|802.3|802|802.3|802|802.2|801.4|0
1631780500000|2021-09-16 08:21:40|802.4|802.1|802.6|802|802.9|802.2|802.4|802|0
1631780510000|2021-09-16 08:21:50|802.5|802.1|802.5|802|802.5|802.1|802.5|802|0
1631780520000|2021-09-16 08:22:00|802.7|802.1|802.8|802.5|803|802.5|802.7|802.1|0
1631780530000|2021-09-16 08:22:10|802.7|802.3|802.8|802.3|802.8|802.3|802.7|802.3|0
1631780540000|2021-09-16 08:22:20|802.7||802.7||802.7||802.7||0
1631780550000|2021-09-16 08:22:30|802.6|802.2|802.3|801.9|802.6|802.2|802.3|801.9|0
1631780560000|2021-09-16 08:22:40|802.4|802|802.5|802|802.6|802.5|802.4|802|0
1631780570000|2021-09-16 08:22:50|802.6|802.5|802.6|802|802.8|802.5|802.6|802|0
1631780580000|2021-09-16 08:23:00|802.5|801.9|802.4|801.7|802.5|801.9|802.4|801.7|0
1631780590000|2021-09-16 08:23:10||801.6||801.5||801.6||801.5|0
1631780600000|2021-09-16 08:23:20|801.9|801.4|801.1|800.5|801.9|801.4|801.1|800.5|0
1631780630000|2021-09-16 08:23:50|801.2|800.7|801.4|800.8|801.7|801.1|801.2|800.7|0
1631780640000|2021-09-16 08:24:00||801||800.8||801||800.8|0
1631780650000|2021-09-16 08:24:10|801.3|801|801.2|800.8|801.3|801|801.2|800.8|0
1631780660000|2021-09-16 08:24:20|801.1|800.7|801|800.6|801.1|800.7|801|800.5|0
1631780690000|2021-09-16 08:24:50|800.9|800.5|801.1|800.6|801.3|800.9|800.6|800.2|0
1631780700000|2021-09-16 08:25:00|801|800.5|801.1|800.6|801.1|800.6|801|800.5|0
1631780710000|2021-09-16 08:25:10|801|800.5|801|800.5|801|800.6|800.9|800.5|0
1631780720000|2021-09-16 08:25:20|800.9|800.6|800.9|800.6|800.9|800.6|800.9|800.6|0
1631780730000|2021-09-16 08:25:30|800.8|800.5|800.7|800.1|800.8|800.5|800.6|800.1|0
1631780740000|2021-09-16 08:25:40||800.2||800.2||800.2||800.2|0
1631780750000|2021-09-16 08:25:50|800.6|800.1|800.5|800|800.6|800.1|800.5|800|0
1631780760000|2021-09-16 08:26:00|800.6||800.5||800.6||800.5||0
1631780770000|2021-09-16 08:26:10|800.4|800.1|800.4|800.2|800.4|800.2|800.3|800.1|0
1631780780000|2021-09-16 08:26:20|800.5|800.3|800.9|800.4|801|800.6|800.5|800.3|0
1631780790000|2021-09-16 08:26:30|800.8|800.3|800.2|799.8|800.8|800.3|800|799.6|0
1631780800000|2021-09-16 08:26:40|800.4|799.9|800.9|800.1|800.9|800.3|800.4|799.9|0
1631780820000|2021-09-16 08:27:00|801|800.2|800.9|800.4|801|800.4|800.9|800.2|0
1631780840000|2021-09-16 08:27:20|800.8|800.3|800.8|800.4|800.8|800.4|800.8|800.3|0
1631780850000|2021-09-16 08:27:30||800.5||800.5||800.5||800.5|0
1631780860000|2021-09-16 08:27:40||800.6||800.5||800.6||800.5|0
1631780870000|2021-09-16 08:27:50|800.7|800.4|800.6|800.1|800.7|800.5|800.6|800.1|0
1631780880000|2021-09-16 08:28:00|800.5|800|800.6|800.2|801|800.4|800.5|799.9|0
1631780890000|2021-09-16 08:28:10||800.3||800.3||800.3||800.3|0
1631780900000|2021-09-16 08:28:20|800.5|800.2|800.5|800.2|800.5|800.2|800.5|800.2|0
1631780910000|2021-09-16 08:28:30|800.4|800|800.3|800.1|800.4|800.1|800.2|800|0
1631780920000|2021-09-16 08:28:40||800||800||800||800|0
1631780930000|2021-09-16 08:28:50|800.5|800.1|800.9|800.5|801|800.6|800.5|800.1|0
1631780940000|2021-09-16 08:29:00|801|800.6|800.9|800.5|801|800.9|800.9|800.5|0
1631780950000|2021-09-16 08:29:10||800.4||800.4||800.4||800.4|0
1631780960000|2021-09-16 08:29:20|800.8|800.3|800.8|800.3|800.8|800.3|800.8|800.3|0
1631780970000|2021-09-16 08:29:30||800.4||800.4||800.4||800.4|0
1631780980000|2021-09-16 08:29:40||800.3||800.3||800.3||800.3|0
1631780990000|2021-09-16 08:29:50|800.9|800.4|801|800.8|801|800.9|800.9|800.4|0
1631781000000|2021-09-16 08:30:00|801.3|800.9|801.6|801.2|801.7|801.2|801.3|800.8|0
1631781010000|2021-09-16 08:30:10|801.8|801.3|802|801.5|802|801.7|801.7|801.3|0
1631781020000|2021-09-16 08:30:20||801.6||801.7||801.7||801.6|0
1631781030000|2021-09-16 08:30:30|802.2|801.8|802.3|801.8|802.3|802|802.2|801.8|0
1631781040000|2021-09-16 08:30:40|802.4|801.9|802.7|802.3|802.7|802.3|802.4|801.9|0
1631781050000|2021-09-16 08:30:50||802.2||802.5||802.5||802.2|0
1631781060000|2021-09-16 08:31:00||802.6||802.5||802.6||802.5|0
1631781070000|2021-09-16 08:31:10|802.6|802.6|802.7|802.4|803|802.6|802.6|802.4|0
1631781090000|2021-09-16 08:31:30|802.6|802.2|802.4|801.8|802.6|802.2|802.4|801.8|0
1631781110000|2021-09-16 08:31:50|802.3|801.7|802.2|801.6|802.3|801.8|802.1|801.5|0
1631781140000|2021-09-16 08:32:20|802.1|801.7|802|801.5|802.1|801.7|802|801.3|0
1631781150000|2021-09-16 08:32:30|802.1|801.6|801.9|801.4|802.1|802|801.9|801.4|0
1631781160000|2021-09-16 08:32:40|802|801.5|801.7|801.4|802|801.5|801.7|801.4|0
1631781170000|2021-09-16 08:32:50|801.6|801.1|801.5|800.8|801.6|801.1|801.5|800.8|0
1631781180000|2021-09-16 08:33:00|801.4||801.3||801.4||801.3||0
1631781190000|2021-09-16 08:33:10|801.2|800.7|801.1|800.5|801.2|800.7|801.1|800.5|0
1631781200000|2021-09-16 08:33:20|801|800.4|801|800.4|801|800.4|801|800.4|0
1631781210000|2021-09-16 08:33:30|800.9|800.3|800.8|800.2|800.9|800.3|800.8|800.2|75
1631781220000|2021-09-16 08:33:40|800.7|800.1|800.5|800|800.7|800.1|800.5|800|1198
1631781240000|2021-09-16 08:34:00||800.1||800.2||800.2||800.1|0
1631781250000|2021-09-16 08:34:10||800.1||800.1||800.1||800.1|0
1631781260000|2021-09-16 08:34:20|800.4|800|800.5|800|800.5|800|800.3|800|1000
1631781280000|2021-09-16 08:34:40|800.4||800.4||800.5||800.4||0
1631781290000|2021-09-16 08:34:50||800.1||800||800.1||800|0
1631781300000|2021-09-16 08:35:00|800.3||800.4||800.4||800.3||0
1631781340000|2021-09-16 08:35:40|800.3|800.1|800.3|800|800.4|800.2|800.2|800|1633
1631781350000|2021-09-16 08:35:50|800.2|799.8|799.9|799.6|800.3|800|799.8|799.5|8487
1631781360000|2021-09-16 08:36:00|800|799.7|798.6|798.1|800|799.7|798.6|798.1|7048
1631781370000|2021-09-16 08:36:10|798.7|798.2|798.5|798.1|798.7|798.2|798.5|798.1|38
1631781380000|2021-09-16 08:36:20|798.6|798.2|798.6|798.1|798.8|798.5|798.6|798.1|635
1631781410000|2021-09-16 08:36:50|798.5|797.9|798.1|797.6|798.5|797.9|798.1|797.5|885
1631781430000|2021-09-16 08:37:10|798.2|797.7|798.1|797.6|798.2|797.7|798.1|797.6|500
1631781440000|2021-09-16 08:37:20|798|797.7|798|797.6|798|797.7|798|797.6|0
1631781470000|2021-09-16 08:37:50|797.9|797.7|797.9|797.7|797.9|797.7|797.9|797.7|0
1631781480000|2021-09-16 08:38:00|798|797.8|798.9|798.4|799.4|798.7|797.9|797.5|4490
1631781490000|2021-09-16 08:38:10||798.3||798.2||798.3||798.2|0
1631781500000|2021-09-16 08:38:20||798.3||798.3||798.3||798.3|0
1631781510000|2021-09-16 08:38:30|798.8|798.2|798.7|798.5|799.1|798.6|798.6|798|3422
1631781520000|2021-09-16 08:38:40|798.8|798.4|798.7|798.2|799.1|798.5|798.6|798.1|389
1631781530000|2021-09-16 08:38:50|798.8|798.3|798.9|798.4|799.3|798.7|798.8|798.3|438
1631781540000|2021-09-16 08:39:00|799|798.5|799.2|798.6|799.2|798.6|799|798.5|200
1631781550000|2021-09-16 08:39:10|799.3|798.7|799.6|798.8|799.6|798.8|799.3|798.7|0
1631781560000|2021-09-16 08:39:20|799.5|798.7|799.4|798.8|799.5|798.8|799.2|798.6|0
1631781590000|2021-09-16 08:39:50|799.3|798.7|799.1|798.4|799.3|798.7|799.1|798.4|300
1631781600000|2021-09-16 08:40:00||798.5||798.5||798.5||798.5|0
1631781610000|2021-09-16 08:40:10|799.2|798.4|799.3|798.6|799.3|798.6|799.2|798.4|703
1631781620000|2021-09-16 08:40:20|799.1|798.5|798.8|798.4|799.1|798.5|798.8|798.4|720
1631781630000|2021-09-16 08:40:30|798.7|798.2|798.4|798|798.7|798.2|798.4|798|262
1631781640000|2021-09-16 08:40:40|798|798.1|798.9|798.4|799.4|798.7|798|797.8|36262
1631781650000|2021-09-16 08:40:50|799|798.5|799.1|798.9|799.4|798.9|798.7|798.4|7570
1631781660000|2021-09-16 08:41:00|799.2|798.6|799.1|798.5|799.2|798.6|798.5|798.3|3000
1631781670000|2021-09-16 08:41:10|798.8|798.3|798.2|797.6|798.8|798.3|797.9|797.6|3692
1631781680000|2021-09-16 08:41:20|798.3|797.7|798.4|798.1|798.7|798.3|798.2|797.7|531
1631781690000|2021-09-16 08:41:30||798.2||798.3||798.3||798.2|0
1631781700000|2021-09-16 08:41:40|798.6|798.2|798.4|798.2|798.7|798.2|798.4|798.1|5
1631781710000|2021-09-16 08:41:50|798.6|798.3|798.7|798.4|799|798.4|798.6|798.2|375
1631781720000|2021-09-16 08:42:00|798.6|798.3|798.7|798.2|798.7|798.3|798.5|798.2|776
1631781730000|2021-09-16 08:42:10|798.6|798.3|798.7|798.2|798.8|798.5|798.5|798.2|1712
1631781750000|2021-09-16 08:42:30|798.8|798.4|799.1|798.6|799.1|798.6|798.8|798.4|1247
1631781760000|2021-09-16 08:42:40|799|798.7|799|798.6|799|798.7|799|798.6|0
1631781770000|2021-09-16 08:42:50|798.9|798.5|798.6|798.1|798.9|798.6|798.6|798.1|1012
1631781780000|2021-09-16 08:43:00||798.2||798.2||798.2||798.2|0
1631781790000|2021-09-16 08:43:10|798.7|798.3|798.6|798.5|798.9|798.5|798.6|798.3|951
1631781800000|2021-09-16 08:43:20|798.8|798.6|799.4|798.8|799.4|799|798.8|798.6|1634
1631781810000|2021-09-16 08:43:30|799.3||799.3||799.3||799.3||0
1631781820000|2021-09-16 08:43:40|799.2|798.7|799|798.4|799.2|798.7|799|798.4|0
1631781830000|2021-09-16 08:43:50|||||||||1
1631781860000|2021-09-16 08:44:20|799.1|798.5|799.1|798.9|799.2|799|799|798.5|861
1631781880000|2021-09-16 08:44:40|799.2|799|799.2|798.7|799.2|799.1|799.2|798.7|341
1631781900000|2021-09-16 08:45:00|799.3|798.8|799.2|798.9|799.4|799.1|799.2|798.8|615
1631781910000|2021-09-16 08:45:10|799.4|799|799.4|799.1|799.4|799.1|799.4|799|256
1631781920000|2021-09-16 08:45:20|799.3|799|799.1|798.5|799.3|799|799.1|798.5|963
1631781930000|2021-09-16 08:45:30|799|798.4|798.9|798.3|799|798.4|798.9|798.3|0
1631781950000|2021-09-16 08:45:50|798.8|798.2|798.6|798.3|798.8|798.4|798.6|798.1|800
1631781960000|2021-09-16 08:46:00|798.8|798.4|798.8|798.3|798.8|798.5|798.8|798.3|120
1631781970000|2021-09-16 08:46:10|798.9|798.4|799.4|798.9|799.4|798.9|798.9|798.4|1243
1631781990000|2021-09-16 08:46:30|799.3|798.8|799.3|798.8|799.3|798.8|799.3|798.8|0
1631782000000|2021-09-16 08:46:40|||||||||500
1631782010000|2021-09-16 08:46:50|799.2|798.9|799.2|798.9|799.2|798.9|799.2|798.9|0
1631782020000|2021-09-16 08:47:00|799.1|798.8|799|798.6|799.1|798.8|799|798.6|481
1631782030000|2021-09-16 08:47:10|799.1|798.9|799|798.6|799.1|798.9|799|798.6|360
1631782040000|2021-09-16 08:47:20|798.9|798.5|799.4|799|799.4|799.2|798.9|798.4|259
1631782060000|2021-09-16 08:47:40|799.3|799.1|799.3|799.1|799.3|799.1|799.3|799.1|0
1631782070000|2021-09-16 08:47:50|||||||||100
1631782080000|2021-09-16 08:48:00|||||||||9
1631782100000|2021-09-16 08:48:20|799.4|799.2|799.3|799.1|799.4|799.2|799.3|799.1|1417
1631782110000|2021-09-16 08:48:30|799.4|799.2|799.9|799.5|799.9|799.5|799.4|799.2|4908
1631782120000|2021-09-16 08:48:40|800|799.4|799.6|799.3|800|799.4|799.6|799.1|104
1631782140000|2021-09-16 08:49:00|799.5|799.1|799.3|798.8|799.5|799.1|799.3|798.8|671
1631782150000|2021-09-16 08:49:10|799.4|798.9|799.3|798.9|799.4|798.9|799.3|798.9|0
1631782170000|2021-09-16 08:49:30|799.4|799|799.8|799.2|799.8|799.3|799.4|799|1201
1631782190000|2021-09-16 08:49:50|799.7|799.4|799.7|799.2|799.7|799.4|799.7|799.2|0
1631782200000|2021-09-16 08:50:00||799.1||799.1||799.1||799.1|0
1631782210000|2021-09-16 08:50:10||799.4||799.4||799.4||799.4|0
1631782230000|2021-09-16 08:50:30|799.8|799.5|800.6|800.1|800.7|800.1|799.8|799.5|10914
1631782240000|2021-09-16 08:50:40|800|799.9|800.6|800|800.7|800.1|800|799.8|7000
1631782250000|2021-09-16 08:50:50|800.5|800.1|800.4|800.1|800.5|800.1|800.4|800.1|0
1631782260000|2021-09-16 08:51:00|800.3|799.9|800.4|799.8|800.4|799.9|800.1|799.7|360
1631782280000|2021-09-16 08:51:20|800.5|799.9|800.4|799.9|800.7|799.9|800.4|799.9|0
1631782290000|2021-09-16 08:51:30|800.5|800|801.1|800.4|801.1|800.6|800.5|800|1421
1631782300000|2021-09-16 08:51:40|801.2|800.6|801.4|800.8|801.9|801.2|801.2|800.6|440
1631782310000|2021-09-16 08:51:50|801.6|800.7|801.9|801.3|802.1|801.6|801.4|800.6|32393
1631782320000|2021-09-16 08:52:00|801.5|801.4|801.8|801.5|801.9|801.5|801.5|801.4|7500
1631782330000|2021-09-16 08:52:10|801.9|801.8|802.3|801.8|802.5|802.1|801.7|801.4|5105
1631782350000|2021-09-16 08:52:30||801.9||801.9||801.9||801.9|0
1631782360000|2021-09-16 08:52:40|802.2|801.8|802.3|802|802.3|802.1|802.2|801.8|0
1631782370000|2021-09-16 08:52:50|802.2|801.9|802.1|801.7|802.2|801.9|802|801.5|2461
1631782380000|2021-09-16 08:53:00|802.2|801.8|802.2|801.7|802.2|801.8|802.2|801.7|0
1631782390000|2021-09-16 08:53:10|802.3|801.8|802.3|801.9|802.3|801.9|802.3|801.8|0
1631782400000|2021-09-16 08:53:20|802.2|801.8|802.3|802|802.3|802|802.2|801.7|0
1631782410000|2021-09-16 08:53:30|802.5|802.1|801.8|801.4|802.5|802.2|801.7|801.4|1877
1631782420000|2021-09-16 08:53:40|801.9||802||802||801.9||0
1631782430000|2021-09-16 08:53:50|801.8|801.5|801.8|801.5|801.8|801.5|801.8|801.5|0
1631782440000|2021-09-16 08:54:00|801.7|801.6|801.4|800.9|801.8|801.6|801.3|800.8|1182
1631782450000|2021-09-16 08:54:10|801.3||801.5||801.5||801.3||0
1631782460000|2021-09-16 08:54:20|801.6|801|801.7|801.2|801.7|801.2|801.6|801|0
1631782470000|2021-09-16 08:54:30|801.6|801|801.6|801.2|801.6|801.2|801.5|800.9|0
1631782480000|2021-09-16 08:54:40||801.3||801.3||801.3||801.3|0
1631782490000|2021-09-16 08:54:50|801.7|801.4|801.9|801.7|801.9|801.7|801.6|801.4|650
1631782500000|2021-09-16 08:55:00|801.8|801.5|801.8|801.3|801.8|801.5|801.8|801.1|250
1631782510000|2021-09-16 08:55:10|801.9|801.4|801.9|801.6|801.9|801.6|801.8|801.4|507
1631782520000|2021-09-16 08:55:20|801.8|801.5|801.8|801.5|801.8|801.5|801.7|801.5|236
1631782530000|2021-09-16 08:55:30|801.9|801.6|801.9|801.6|801.9|801.6|801.9|801.6|500
1631782540000|2021-09-16 08:55:40||801.7||801.7||801.7||801.7|0
1631782550000|2021-09-16 08:55:50|801.8|801.6|801.9|801.4|802|801.6|801.7|801.3|684
1631782580000|2021-09-16 08:56:20|801.8|801.3|801.8|801.3|801.8|801.3|801.8|801.3|0
1631782590000|2021-09-16 08:56:30|801.9|801.2|801.9|801.5|801.9|801.5|801.9|801.2|0
1631782600000|2021-09-16 08:56:40|801.8||801.9||801.9||801.8||258
1631782610000|2021-09-16 08:56:50|802|801.6|802.3|801.9|802.4|801.9|802|801.6|148
1631782630000|2021-09-16 08:57:10|802.2||802.2||802.2||802.2||0
1631782640000|2021-09-16 08:57:20|802.1|801.8|802.1|801.6|802.2|801.8|801.9|801.5|851
1631782650000|2021-09-16 08:57:30|802|801.5|802.1|801.6|802.1|801.6|802|801.5|0
1631782670000|2021-09-16 08:57:50|802|801.5|801.9|801.4|802|801.5|801.9|801.4|0
1631782680000|2021-09-16 08:58:00|801.8|801.3|801.8|801.2|801.8|801.3|801.8|801.2|0
1631782690000|2021-09-16 08:58:10|801.7|801.1|801.6|801.3|801.7|801.3|801.4|800.9|818
1631782700000|2021-09-16 08:58:20|801.7|801.4|801.7|801.5|801.9|801.6|801.6|801.3|340
1631782710000|2021-09-16 08:58:30|801.6|801.3|801.6|801|801.6|801.3|801.6|801|440
1631782720000|2021-09-16 08:58:40|801.7|801.2|801.7|801.3|801.9|801.3|801.7|801.2|0
1631782730000|2021-09-16 08:58:50|801.6|801.2|801.3|800.8|801.6|801.2|801.3|800.7|530
1631782740000|2021-09-16 08:59:00|801.2|800.9|801.1|800.4|801.2|800.9|801.1|800.4|1000
1631782760000|2021-09-16 08:59:20|800.9|800.3|800.8|800.3|800.9|800.3|800.7|800.2|0
1631782780000|2021-09-16 08:59:40||800.4||800.4||800.4||800.4|0
1631782790000|2021-09-16 08:59:50||800.3||800.3||800.3||800.3|0
1631782800000|2021-09-16 09:00:00|800.7|800.2|800.7|800.3|800.8|800.3|800.7|800.1|0
1631782810000|2021-09-16 09:00:10||800.4||800.4||800.4||800.4|0
1631782820000|2021-09-16 09:00:20|800.8|800.3|801.4|800.8|801.5|800.8|800.7|800.2|699
1631782830000|2021-09-16 09:00:30|801.5||801.5||801.5||801.5||100
1631782840000|2021-09-16 09:00:40|801.4|800.7|801.3|800.7|801.4|800.7|801.2|800.6|0
1631782850000|2021-09-16 09:00:50|801.2|800.6|800.7|800.2|801.3|800.7|800.7|800.2|890
1631782860000|2021-09-16 09:01:00|800.8|800.3|800.6|800.1|800.9|800.3|800.6|800|625
1631782870000|2021-09-16 09:01:10|||||||||235
1631782880000|2021-09-16 09:01:20|800.5|800.2|800.6|800.1|800.6|800.2|800.5|800.1|0
1631782890000|2021-09-16 09:01:30|800.5||800.5||800.5||800.5||0
1631782920000|2021-09-16 09:02:00||800.2||800.2||800.2||800.2|0
1631782930000|2021-09-16 09:02:10|800.6|800.3|800.6|800.3|800.6|800.4|800.6|800.3|578
1631782940000|2021-09-16 09:02:20|800.5|800.4|800.6|800.4|800.6|800.5|800.5|800.4|158
1631782950000|2021-09-16 09:02:30||800.5||800.4||800.5||800.2|0
1631782960000|2021-09-16 09:02:40|800.5|800.3|800.6|800.1|800.6|800.3|800.4|800|209
1631782970000|2021-09-16 09:02:50|800.5|800|800.5|800|800.5|800|800.5|800|0
1631782990000|2021-09-16 09:03:10|||||||||500
1631783010000|2021-09-16 09:03:30||800.1||800.1||800.1||800.1|0
1631783020000|2021-09-16 09:03:40|800.4|800|800.2|799.9|800.4|800|800.1|799.6|2564
1631783040000|2021-09-16 09:04:00|800.3|800|799.7|799.4|800.5|800.2|799.7|799.3|2376
1631783050000|2021-09-16 09:04:10|799.6|799.3|798.8|798.3|799.6|799.3|798.8|798.3|835
1631783060000|2021-09-16 09:04:20|798.7|798.2|798.5|798.1|798.7|798.2|798.5|798|0
1631783070000|2021-09-16 09:04:30|798.4||798.4||798.4||798.4||0
1631783090000|2021-09-16 09:04:50|798.5|798.2|799.7|799.2|799.8|799.2|798.5|798.2|3159
1631783100000|2021-09-16 09:05:00|799.8||799.8||799.8||799.8||0
1631783110000|2021-09-16 09:05:10|799.9|799.3|799.6|799.1|800.1|799.4|799.5|799.1|750
1631783120000|2021-09-16 09:05:20|799.5|798.9|799.3|799.2|799.5|799.2|799.3|798.8|250
1631783160000|2021-09-16 09:06:00|799.6|799.3|799.7|799.3|799.8|799.6|799.3|799.2|3596
1631783170000|2021-09-16 09:06:10|799.6|799.2|799.6|799.2|799.9|799.3|799.6|799.2|0
1631783180000|2021-09-16 09:06:20|799.7|799.3|799.7|799.3|799.7|799.3|799.7|799.3|0
1631783190000|2021-09-16 09:06:30|799.6||799.7||799.7||799.6||0
1631783200000|2021-09-16 09:06:40||799.4||799.4||799.5||799.3|200
1631783220000|2021-09-16 09:07:00|799.6|799.5|799.5|799|799.6|799.5|799.5|799|187
1631783230000|2021-09-16 09:07:10|799.6|798.9|799.3|798.8|799.6|798.9|799.3|798.8|0
1631783250000|2021-09-16 09:07:30|799.2|798.7|799.1|798.6|799.2|798.7|799.1|798.5|0
1631783260000|2021-09-16 09:07:40||798.5||798.5||798.5||798.5|0
1631783270000|2021-09-16 09:07:50||798.4||798.4||798.4||798.4|0
1631783290000|2021-09-16 09:08:10|798.4|798.3|797.5|797.1|798.4|798.3|797.5|797.1|9300
1631783330000|2021-09-16 09:08:50|797.4|797.2|797.5|797.1|797.5|797.2|797.4|797.1|0
1631783340000|2021-09-16 09:09:00|797.4|797.2|797.5|797.1|797.6|797.4|797.4|797.1|1321
1631783350000|2021-09-16 09:09:10|797.4|797|796.9|796.6|797.4|797|796.9|796.5|1581
1631783360000|2021-09-16 09:09:20|796.8|796.5|797|796.7|797|796.8|796.6|796.2|1447
1631783380000|2021-09-16 09:09:40|797.2|796.8|797.1|796.6|797.5|797|797|796.5|2160
1631783390000|2021-09-16 09:09:50|797|796.5|796.9|796.4|797|796.5|796.9|796.4|0
1631783400000|2021-09-16 09:10:00|796.8|796.5|796.6|796.4|796.8|796.5|796.6|796.1|3083
1631783410000|2021-09-16 09:10:10|796.7|796.5|796.9|796.5|797|796.6|796.6|796.5|614
1631783420000|2021-09-16 09:10:20||796.6||796.6||796.6||796.6|0
1631783430000|2021-09-16 09:10:30||796.5||796.3||796.5||796.3|0
1631783440000|2021-09-16 09:10:40|797|796.5|796.9|796.7|797|796.8|796.9|796.3|381
1631783450000|2021-09-16 09:10:50|797|796.8|797.2|796.8|797.3|796.8|797|796.7|0
1631783460000|2021-09-16 09:11:00|797.1|796.7|797|796.5|797.1|796.7|797|796.3|280
1631783500000|2021-09-16 09:11:40|797.1|796.6|797|796.8|797.2|796.9|797|796.6|0
1631783510000|2021-09-16 09:11:50|796.9|796.7|797|796.7|797.1|796.7|796.8|796.6|963
1631783520000|2021-09-16 09:12:00|797.1|796.8|797.2|796.7|797.2|797.1|797.1|796.7|587
1631783530000|2021-09-16 09:12:10||796.8||796.9||796.9||796.8|0
1631783540000|2021-09-16 09:12:20||796.8||796.7||796.9||796.7|400
1631783570000|2021-09-16 09:12:50|797.1|796.6|797|796.6|797.1|796.6|797|796.5|300
1631783580000|2021-09-16 09:13:00|796.9||796.9||796.9||796.9||0
1631783590000|2021-09-16 09:13:10|796.8||796.9||796.9||796.8||0
1631783600000|2021-09-16 09:13:20||796.5||796.5||796.5||796.5|0
1631783610000|2021-09-16 09:13:30||796.6||796.5||796.6||796.5|0
1631783620000|2021-09-16 09:13:40|797|796.6|796.9|796.7|797|796.9|796.9|796.6|1000
1631783630000|2021-09-16 09:13:50|797.1|796.8|797.2|796.6|797.3|796.8|797|796.6|1039
1631783640000|2021-09-16 09:14:00|797.3|796.8|797.5|797.1|797.5|797.1|797.2|796.8|424
1631783650000|2021-09-16 09:14:10|797.6|797.2|797.7|797.2|797.7|797.2|797.6|797.2|500
1631783660000|2021-09-16 09:14:20|797.8|797.3|797.6|797.1|797.9|797.3|797.5|797.1|0
1631783680000|2021-09-16 09:14:40|797.7|797.2|797.2|796.8|797.8|797.3|797.2|796.8|3364
1631783710000|2021-09-16 09:15:10|797.4|796.9|797.4|797.1|797.5|797.2|797.2|796.9|1593
1631783720000|2021-09-16 09:15:20||797.3||797.3||797.3||797.3|0
1631783740000|2021-09-16 09:15:40|||||||||6
1631783750000|2021-09-16 09:15:50|797.5|797.4|798|797.4|798.1|797.6|797.5|797.3|920
1631783760000|2021-09-16 09:16:00|797.9|797.3|797.9|797.4|797.9|797.4|797.9|797.3|0
1631783780000|2021-09-16 09:16:20|798|797.5|797.8|797.5|798.1|797.5|797.8|797.5|530
1631783810000|2021-09-16 09:16:50|797.9|797.6|798|797.9|798.4|798|797.9|797.6|871
1631783820000|2021-09-16 09:17:00|798.2|798|798.3|797.9|798.4|798|798.2|797.9|1
1631783840000|2021-09-16 09:17:20||798||798||798||798|0
1631783850000|2021-09-16 09:17:30|798.2|797.9|798|797.8|798.2|797.9|798|797.8|1507
1631783860000|2021-09-16 09:17:40|798.1|797.9|798.3|797.8|798.4|798.2|798.1|797.8|1798
1631783870000|2021-09-16 09:17:50|798.2||798.2||798.2||798.2||0
1631783890000|2021-09-16 09:18:10|798.1|797.6|797.9|797.4|798.1|797.6|797.9|797.4|436
1631783900000|2021-09-16 09:18:20|797.8||797.8||797.8||797.8||0
1631783910000|2021-09-16 09:18:30|797.9||797.8||797.9||797.8||0
1631783920000|2021-09-16 09:18:40||797.3||797.3||797.3||797.3|0
1631783930000|2021-09-16 09:18:50|797.6|797.2|797.7|797.4|797.8|797.4|797.6|797.1|0
1631783960000|2021-09-16 09:19:20|797.8|797.5|798|797.7|798|797.7|797.7|797.5|886
1631783970000|2021-09-16 09:19:30|798.1|797.8|797.9|797.7|798.2|797.8|797.9|797.7|0
1631783980000|2021-09-16 09:19:40|798|797.6|797.8|797.4|798|797.6|797.7|797.4|250
1631783990000|2021-09-16 09:19:50||797.3||797.2||797.3||797.2|0
1631784000000|2021-09-16 09:20:00|797.7|797.1|797.8|797.4|797.9|797.4|796.9|796.8|12359
1631784010000|2021-09-16 09:20:10|797.9|797.5|797.9|797.4|798|797.8|797.9|797.4|115
1631784020000|2021-09-16 09:20:20|797.8|797.3|797.8|797.2|797.8|797.3|797.8|797.2|0
1631784030000|2021-09-16 09:20:30|797.6|797.1|797.5|797.1|797.6|797.1|797.5|797.1|0
1631784040000|2021-09-16 09:20:40|797.4|796.9|797.2|796.7|797.4|796.9|797.2|796.7|250
1631784050000|2021-09-16 09:20:50|797.3|796.8|797.4|797|797.5|797.1|797.3|796.8|1273
1631784060000|2021-09-16 09:21:00|797.5|797.1|797.7|797.2|797.7|797.2|797.5|797.1|0
1631784070000|2021-09-16 09:21:10|797.8|797.3|797.8|797.3|797.8|797.3|797.8|797.3|0
1631784080000|2021-09-16 09:21:20|797.9|797.4|797.9|797.5|798|797.5|797.7|797.4|0
1631784090000|2021-09-16 09:21:30|797.8|797.6|797.9|797.7|797.9|797.7|797.8|797.6|0
1631784100000|2021-09-16 09:21:40|798|797.8|798|797.9|798|797.9|797.9|797.8|1134
1631784110000|2021-09-16 09:21:50|798.2|798|798.1|797.7|798.4|798|798|797.7|754
1631784120000|2021-09-16 09:22:00|798.2|797.8|797.8|797.3|798.3|797.8|797.8|797.3|3000
1631784130000|2021-09-16 09:22:10|797.7|797.2|798|797.6|798.2|797.7|797.4|797|2913
1631784150000|2021-09-16 09:22:30|797.9|797.5|798|797.6|798|797.6|797.9|797.5|0
1631784160000|2021-09-16 09:22:40|798.1|797.5|797.9|797.5|798.1|797.5|797.9|797.5|0
1631784170000|2021-09-16 09:22:50|797.8|797.4|797.6|797.1|797.8|797.4|797.5|797.1|419
1631784180000|2021-09-16 09:23:00|797.7|797.2|797.7|797.4|797.9|797.7|797.6|797.2|1339
1631784190000|2021-09-16 09:23:10|797.8|797.5|797.9|797.5|797.9|797.6|797.8|797.5|2
1631784200000|2021-09-16 09:23:20||797.6||797.6||797.6||797.6|0
1631784210000|2021-09-16 09:23:30|798|797.7|798.1|797.6|798.2|797.7|798|797.5|3209
1631784220000|2021-09-16 09:23:40|797.9|797.5|797.9|797.4|797.9|797.5|797.7|797.4|250
1631784230000|2021-09-16 09:23:50|797.8|797.5|797.9|797.5|797.9|797.5|797.8|797.5|0
1631784250000|2021-09-16 09:24:10|797.8|797.4|797.7|797.4|797.9|797.4|797.7|797.2|0
1631784260000|2021-09-16 09:24:20|797.6|797.2|797.5|797|797.6|797.2|797.5|797|3
1631784270000|2021-09-16 09:24:30||797.1||797||797.1||797|0
1631784280000|2021-09-16 09:24:40||797.1||797.1||797.1||797.1|0
1631784290000|2021-09-16 09:24:50|797.4|797|797.4|797|797.4|797|797.4|797|0
1631784300000|2021-09-16 09:25:00|797.3||797.2||797.3||797.2||0
1631784310000|2021-09-16 09:25:10|797.1|796.8|797|796.6|797.1|796.8|797|796.6|6000
1631784320000|2021-09-16 09:25:20|797.1|796.7|797.1|796.6|797.1|796.7|797.1|796.6|0
1631784350000|2021-09-16 09:25:50|797||797||797||797||0
1631784400000|2021-09-16 09:26:40|797.1|796.7|797.3|796.9|797.3|797|797|796.7|1209
1631784420000|2021-09-16 09:27:00|797.2|796.8|797.1|796.8|797.2|796.8|797.1|796.7|2000
1631784430000|2021-09-16 09:27:10|797|796.7|797|796.6|797.1|796.9|796.9|796.5|179
1631784440000|2021-09-16 09:27:20|797.1|796.7|797.3|797|797.3|797|797|796.7|1326
1631784450000|2021-09-16 09:27:30||797.1||797||797.1||797|0
1631784460000|2021-09-16 09:27:40|797.2|796.8|797.2|796.8|797.2|796.8|797.2|796.8|0
1631784470000|2021-09-16 09:27:50|797.1|796.7|797.1|796.7|797.1|796.7|797.1|796.7|0
1631784500000|2021-09-16 09:28:20|797|796.8|797|796.7|797|796.8|797|796.7|0
1631784520000|2021-09-16 09:28:40|797.2|796.8|796.9|796.7|797.2|796.9|796.9|796.7|1188
1631784560000|2021-09-16 09:29:20|796.8|796.6|796.4|796.3|796.8|796.7|796.4|796.2|7974
1631784570000|2021-09-16 09:29:30|796.3|796.2|796.2|795.8|796.3|796.2|796.2|795.7|537
1631784580000|2021-09-16 09:29:40|796.3|795.9|797|796.5|797.1|796.5|796.3|795.9|1128
1631784590000|2021-09-16 09:29:50|797.1|796.6|797.1|796.6|797.3|796.8|797.1|796.6|0
1631784600000|2021-09-16 09:30:00|797.2|796.5|797.1|796.5|797.2|796.5|797.1|796.5|520
1631784610000|2021-09-16 09:30:10|796.9|796.6|797.6|797|797.6|797|796.9|796.5|1237
1631784630000|2021-09-16 09:30:30|797.7|797.1|797.6|797|797.7|797.1|797.6|797|0
1631784650000|2021-09-16 09:30:50|797.7|797.1|797.7|797.3|797.9|797.4|797.7|797.1|500
1631784660000|2021-09-16 09:31:00||797.4||797.4||797.4||797.4|0
1631784680000|2021-09-16 09:31:20|797.6|797.2|797|796.5|797.6|797.2|797|796.5|764
1631784690000|2021-09-16 09:31:30|797.1||797.1||797.1||797.1||0
1631784700000|2021-09-16 09:31:40|797||797||797||797||0
1631784720000|2021-09-16 09:32:00|796.9|796.4|796.7|796.2|796.9|796.4|796.7|796.2|0
1631784730000|2021-09-16 09:32:10|796.8|796.3|796.8|796.4|796.9|796.5|796.8|796.3|8
1631784750000|2021-09-16 09:32:30|796.7|796.3|796.8|796.5|796.8|796.5|796.7|796.2|250
1631784770000|2021-09-16 09:32:50||796.3||796.3||796.4||796.3|0
1631784780000|2021-09-16 09:33:00|796.7|796.4|796.6|796|796.7|796.4|796.5|796|0
1631784790000|2021-09-16 09:33:10|796.7||796.6||796.7||796.6||0
1631784800000|2021-09-16 09:33:20|796.5|795.9|796.1|795.5|796.5|795.9|796.1|795.4|0
1631784820000|2021-09-16 09:33:40|796.2|795.7|796.2|795.9|796.2|795.9|796.2|795.7|0
1631784830000|2021-09-16 09:33:50|796.3|796.1|796.8|796.2|796.9|796.5|796.3|796.1|2944
1631784840000|2021-09-16 09:34:00|796.7|796.3|796.7|796.2|796.7|796.3|796.7|796.2|0
1631784850000|2021-09-16 09:34:10|796.8|796.3|796.6|796.1|797.1|796.6|796.6|796.1|393
1631784860000|2021-09-16 09:34:20|796.5||796.5||796.5||796.5||0
1631784880000|2021-09-16 09:34:40|796.4|795.9|796.3|795.7|796.4|795.9|796.3|795.5|300
1631784900000|2021-09-16 09:35:00||795.6||795.6||795.6||795.6|0
1631784910000|2021-09-16 09:35:10|796.2|795.5|795.8|795.1|796.2|795.5|795.8|795.1|1696
1631784920000|2021-09-16 09:35:20||795.2||795.2||795.2||795.2|0
1631784930000|2021-09-16 09:35:30|795.9|795.3|796.2|795.5|796.4|795.9|795.8|795.3|1011
1631784960000|2021-09-16 09:36:00|796.1||796.1||796.1||796.1||0
1631784970000|2021-09-16 09:36:10|796|795.4|795.6|795.1|796|795.4|795.6|795|200
1631784980000|2021-09-16 09:36:20|795.5|795|795.5|795|795.5|795|795.5|795|0
1631784990000|2021-09-16 09:36:30|795.6|795.1|795.2|794.7|795.6|795.1|795.1|794.6|700
1631785000000|2021-09-16 09:36:40|795|794.6|794.7|794.4|795|794.6|794.7|794.4|0
1631785010000|2021-09-16 09:36:50||794.3||794.2||794.3||794.2|0
1631785050000|2021-09-16 09:37:30||794.3||794.3||794.3||794.3|0
1631785060000|2021-09-16 09:37:40|794.6|794.4|794.7|794.3|794.7|794.4|794.4|794.3|2610
1631785110000|2021-09-16 09:38:30|794.6||794.4||794.6||794.4||1250
1631785120000|2021-09-16 09:38:40|794.6|794.5|794.7|794.2|794.7|794.5|794.4|794|3323
1631785130000|2021-09-16 09:38:50|794.4|794.1|794.4|794|794.5|794.3|794.4|794|125
1631785150000|2021-09-16 09:39:10|794.3|793.8|794|793.7|794.3|794|793.4|792.9|13694
1631785160000|2021-09-16 09:39:20||793.8||793.8||793.9||793.8|0
1631785170000|2021-09-16 09:39:30|793.9|793.7|793.8|793.3|794|793.7|793.5|793.1|959
1631785180000|2021-09-16 09:39:40|793.7|793.2|793.6|793.3|793.9|793.3|793.6|793.2|0
1631785190000|2021-09-16 09:39:50|793.5|793.2|793.6|793|793.6|793.2|793.4|793|550
1631785200000|2021-09-16 09:40:00|793.5||793.5||793.5||793.5||0
1631785210000|2021-09-16 09:40:10|793.4|792.9|793.4|792.9|793.4|792.9|793|792.7|699
1631785220000|2021-09-16 09:40:20|793.5|792.8|794|793.6|794.1|793.6|793.5|792.8|1131
1631785230000|2021-09-16 09:40:30|793.9|793.5|794|793.6|794|793.6|793.9|793.4|0
1631785250000|2021-09-16 09:40:50|793.9|793.5|793.8|793.2|793.9|793.5|793.6|793.2|836
1631785260000|2021-09-16 09:41:00|793.9|793.3|793.8|793.2|793.9|793.7|793.8|793.2|265
1631785270000|2021-09-16 09:41:10|793.7|793.3|793.7|793.2|793.7|793.3|793.7|793.2|0
1631785300000|2021-09-16 09:41:40|793.9|793.5|794.2|793.6|794.3|793.8|793.9|793.5|860
1631785310000|2021-09-16 09:41:50|794.4|794.3|794.2|793.6|794.4|794.3|794.1|793.6|14315
1631785330000|2021-09-16 09:42:10|794.3|793.7|794.1|793.6|794.7|794.1|794.1|793.6|1091
1631785350000|2021-09-16 09:42:30|794|793.5|793.4|792.9|794|793.5|793.3|792.9|1496
1631785370000|2021-09-16 09:42:50|793.5|793|793.9|793.4|794.3|794.1|793.5|793|9575
1631785380000|2021-09-16 09:43:00|793.8|793.3|793.7|793.3|793.8|793.3|793.7|793.2|0
1631785390000|2021-09-16 09:43:10|793.8|793.4|793.9|793.3|793.9|793.4|793.8|793.3|0
1631785400000|2021-09-16 09:43:20|794|793.4|794|793.4|794|793.4|794|793.4|0
1631785410000|2021-09-16 09:43:30|793.7||793.7||793.7||793.7||0
1631785420000|2021-09-16 09:43:40|793.6|793.3|793.3|793|793.7|793.3|793.3|793|129
1631785430000|2021-09-16 09:43:50|793.2|792.9|793.5|793|793.5|793|793.1|792.9|1004
1631785440000|2021-09-16 09:44:00|793.3|793.1|793.6|793.1|793.6|793.2|793.1|792.9|1011
1631785450000|2021-09-16 09:44:10|793.8|793.2|794|793.9|794.3|793.9|793.6|793.2|2442
1631785460000|2021-09-16 09:44:20|793.9|793.7|793.9|793.4|793.9|793.7|793.9|793.4|475
1631785470000|2021-09-16 09:44:30|793.8|793.3|793.9|793.3|794|793.3|793.8|793.2|0
1631785510000|2021-09-16 09:45:10||793.2||793.2||793.2||793.2|0
1631785520000|2021-09-16 09:45:20|794|793.3|793.9|793.7|794|793.9|793.9|793.3|65
1631785530000|2021-09-16 09:45:30|794|793.8|794|793.7|794|793.9|794|793.7|1
1631785560000|2021-09-16 09:46:00|793.9|793.6|793.8|793.4|794|793.6|793.7|793.4|300
1631785570000|2021-09-16 09:46:10||793.3||793.3||793.3||793.2|0
1631785580000|2021-09-16 09:46:20||793.2||793.3||793.3||793.2|0
1631785590000|2021-09-16 09:46:30||793.2||793.2||793.2||793.2|0
1631785600000|2021-09-16 09:46:40||793.1||793.1||793.1||793.1|0
1631785620000|2021-09-16 09:47:00||793.2||793.2||793.2||793.2|0
1631785660000|2021-09-16 09:47:40|793.7|793.1|793.5|793|793.7|793.1|793.5|792.9|0
1631785670000|2021-09-16 09:47:50|793.4|792.9|793.2|792.8|793.4|792.9|792.9|792.4|239
1631785680000|2021-09-16 09:48:00|793.3|792.9|793.1|792.7|793.4|793|793.1|792.7|3119
1631785710000|2021-09-16 09:48:30|793|792.8|793.6|793.1|793.7|793.1|792.9|792.8|602
1631785720000|2021-09-16 09:48:40|793.5|793.2|793.5|793|793.8|793.5|793.5|793|1478
1631785740000|2021-09-16 09:49:00|793.6|793.1|794.1|793.5|794.1|793.5|793.6|793.1|175
1631785750000|2021-09-16 09:49:10|794.2|793.6|794.4|793.8|794.5|793.8|794.2|793.6|0
1631785780000|2021-09-16 09:49:40|794.1|793.7|794.1|793.6|794.1|793.7|794.1|793.6|0
1631785790000|2021-09-16 09:49:50||793.7||793.7||793.7||793.7|0
1631785800000|2021-09-16 09:50:00|794|793.6|794.1|793.5|794.1|793.6|794|793.5|0
1631785820000|2021-09-16 09:50:20||793.6||793.6||793.6||793.6|0
1631785830000|2021-09-16 09:50:30|794|793.7|794|793.5|794|793.8|794|793.5|0
1631785850000|2021-09-16 09:50:50|793.9|793.4|794|793.5|794.1|794|793.7|793.1|7000
1631785870000|2021-09-16 09:51:10|794.1|793.6|794|793.6|794.1|793.6|794|793.6|200
1631785880000|2021-09-16 09:51:20||793.5||793.5||793.5||793.5|0
1631785930000|2021-09-16 09:52:10|793.9|793.4|794|793.4|794|793.4|793.4|793.3|2048
1631785940000|2021-09-16 09:52:20||793.5||793.5||793.7||793.5|0
1631785950000|2021-09-16 09:52:30|793.9|793.4|793.7|793.2|793.9|793.4|793.7|793.2|0
1631785960000|2021-09-16 09:52:40|793.8||793.7||793.8||793.7||0
1631786020000|2021-09-16 09:53:40|793.9|793.3|793.8|793.3|794|793.5|793.7|793.3|230
1631786030000|2021-09-16 09:53:50|793.9|793.4|794.1|794|794.1|794|793.8|793.4|1239
1631786040000|2021-09-16 09:54:00|794.2|794.1|794.6|794.1|794.6|794.2|794.1|794.1|787
1631786050000|2021-09-16 09:54:10|794.7||794.7||794.7||794.7||0
1631786060000|2021-09-16 09:54:20|794.6||794.6||794.6||794.6||0
1631786080000|2021-09-16 09:54:40|794.5|794|794.5|794|794.5|794|794.5|793.9|0
1631786090000|2021-09-16 09:54:50|794.4|793.9|794.1|793.5|794.4|794|794.1|793.5|0
1631786100000|2021-09-16 09:55:00|794|793.4|794|793.5|794|793.5|793.9|793.4|150
1631786120000|2021-09-16 09:55:20|793.9|793.4|793.9|793.7|793.9|793.7|793.5|793.3|1864
1631786130000|2021-09-16 09:55:30|794|793.8|794|793.7|794|793.8|794|793.7|238
1631786140000|2021-09-16 09:55:40|793.9|793.6|793.6|793.3|793.9|793.6|793.5|793|3808
1631786150000|2021-09-16 09:55:50|793.5|793.4|794|793.5|794.1|793.5|793.5|793.4|411
1631786170000|2021-09-16 09:56:10|794.1||793.9||794.1||793.9||0
1631786180000|2021-09-16 09:56:20||793.4||793.4||793.4||793.4|0
1631786190000|2021-09-16 09:56:30||793.6||793.6||793.6||793.6|0
1631786200000|2021-09-16 09:56:40|793.8|793.5|793.8|793.4|793.8|793.5|793.8|793.4|0
1631786210000|2021-09-16 09:56:50||793.5||793.5||793.5||793.5|0
1631786220000|2021-09-16 09:57:00|793.9|793.6|794.5|793.9|794.8|794.2|793.9|793.6|3564
1631786230000|2021-09-16 09:57:10|794.6|794|794.6|794.1|794.6|794.1|794.6|794|0
1631786260000|2021-09-16 09:57:40|794.7|794.2|794.6|794.1|794.9|794.3|794.6|794.1|1420
1631786270000|2021-09-16 09:57:50|794.5|794|794.3|794.1|794.5|794.1|794.3|794|0
1631786280000|2021-09-16 09:58:00|794.4|794.2|794.4|794.1|794.8|794.3|794.3|794|523
1631786290000|2021-09-16 09:58:10|794.5||794.5||794.5||794.5||0
1631786300000|2021-09-16 09:58:20|794.6|794.2|794.2|794|794.6|794.2|794.2|794|87
1631786320000|2021-09-16 09:58:40|794.3||794.3||794.5||794.3||0
1631786350000|2021-09-16 09:59:10|794.2|793.9|794.2|793.6|794.2|793.9|794|793.4|250
1631786360000|2021-09-16 09:59:20|794.1|793.7|794.2|793.7|794.2|793.7|794.1|793.7|0
1631786370000|2021-09-16 09:59:30|794.1|793.6|794|793.5|794.1|793.6|794|793.5|0
1631786410000|2021-09-16 10:00:10|794.1||794||794.2||794||0
1631786420000|2021-09-16 10:00:20|794.1|793.6|794.1|793.7|794.1|793.7|794.1|793.6|0
1631786440000|2021-09-16 10:00:40|794.2|793.8|794.6|794.2|794.7|794.2|794.2|793.8|1431
1631786450000|2021-09-16 10:00:50|794.5|794.1|793.9|793.5|794.5|794.1|793.9|793.5|188
1631786460000|2021-09-16 10:01:00|793.8|793.4|793.8|793.4|793.8|793.4|793.8|793.4|0
1631786480000|2021-09-16 10:01:20||793.5||793.5||793.5||793.5|0
1631786500000|2021-09-16 10:01:40||793.4||793.4||793.4||793.4|0
1631786510000|2021-09-16 10:01:50||793.5||793.5||793.5||793.5|0
1631786520000|2021-09-16 10:02:00|||||||||200
1631786530000|2021-09-16 10:02:10|793.7||793.7||793.7||793.7||0
1631786540000|2021-09-16 10:02:20|793.8||793.8||793.8||793.8||0
1631786550000|2021-09-16 10:02:30|793.7|793.4|793|792.5|793.8|793.4|793|792.5|8180
1631786560000|2021-09-16 10:02:40|793.1|792.6|794.1|793.6|794.2|793.7|793.1|792.6|3052
1631786570000|2021-09-16 10:02:50|794.2||794||794.2||794||0
1631786580000|2021-09-16 10:03:00|793.9|793.5|793.9|793.5|793.9|793.8|793.8|793.5|12
1631786590000|2021-09-16 10:03:10|793.8||793.8||793.8||793.8||0
1631786620000|2021-09-16 10:03:40|794|793.6|794.1|793.8|794.1|793.8|794|793.5|1
1631786630000|2021-09-16 10:03:50|794.2||794.3||794.3||794.2||0
1631786640000|2021-09-16 10:04:00|794.4|793.9|794.2|793.8|794.4|794|794.2|793.8|1341
1631786650000|2021-09-16 10:04:10|794.1||794.1||794.1||794.1||0
1631786690000|2021-09-16 10:04:50|794|793.7|793.6|793.1|794|793.7|793.6|793|1008
1631786700000|2021-09-16 10:05:00|793.5|793|793.4|793.1|793.5|793.1|793.4|793|0
1631786730000|2021-09-16 10:05:30|793.3|793|793.4|793.1|793.4|793.1|793.2|793|188
1631786740000|2021-09-16 10:05:40||793.2||793.1||793.2||793.1|100
1631786750000|2021-09-16 10:05:50||793||793||793||793|0
1631786760000|2021-09-16 10:06:00|793.5|793.1|793.9|793.4|794|793.4|793.4|793.1|793
1631786800000|2021-09-16 10:06:40|793.8|793.3|793.4|793|793.8|793.3|793.4|793|0
1631786810000|2021-09-16 10:06:50|793.5|793.1|793.6|793.3|793.7|793.3|793.5|793.1|0
1631786830000|2021-09-16 10:07:10|793.8|793.4|794|793.6|794|793.8|793.8|793.4|415
1631786840000|2021-09-16 10:07:20|793.9|793.5|793.8|793.4|794|793.5|793.8|793.4|0
1631786850000|2021-09-16 10:07:30|793.7|793.3|793.8|793.4|793.8|793.4|793.7|793.2|0
1631786860000|2021-09-16 10:07:40|793.7|793.3|793.7|793.3|793.7|793.3|793.7|793.3|0
1631786870000|2021-09-16 10:07:50|793.8|793.4|793.8|793.6|793.8|793.7|793.8|793.4|272
1631786880000|2021-09-16 10:08:00||793.7||793.7||793.7||793.7|0
1631786890000|2021-09-16 10:08:10|794|793.8|794|793.7|794.2|793.8|794|793.7|660
1631786920000|2021-09-16 10:08:40||793.8||793.8||793.8||793.8|0
1631786930000|2021-09-16 10:08:50|794.1|793.9|794.1|793.7|794.2|794|794.1|793.7|387
1631786940000|2021-09-16 10:09:00|794|793.6|793.8|793.4|794|793.6|793.8|793.4|231
1631786950000|2021-09-16 10:09:10||793.3||793.3||793.3||793.3|0
1631786960000|2021-09-16 10:09:20|793.7|793.2|793.8|793.6|793.8|793.6|793.6|793.2|365
1631786970000|2021-09-16 10:09:30|794|793.7|794.2|793.7|794.2|793.7|794|793.7|79
1631786980000|2021-09-16 10:09:40||793.9||794||794.1||793.9|125
1631786990000|2021-09-16 10:09:50|794.1|793.9|794.2|793.9|794.2|793.9|794|793.9|763
1631787020000|2021-09-16 10:10:20|794.1|793.8|794|793.6|794.1|793.8|794|793.5|12620
1631787030000|2021-09-16 10:10:30||793.7||793.7||793.7||793.5|0
1631787040000|2021-09-16 10:10:40|794.1|793.8|794.2|793.9|794.2|794|794.1|793.6|1426
1631787070000|2021-09-16 10:11:10|794.3|794|794.2|794|794.5|794.2|794.1|793.8|2057
1631787080000|2021-09-16 10:11:20|794.1|793.9|793.9|793.3|794.1|793.9|793.8|793.3|1635
1631787090000|2021-09-16 10:11:30|793.8||793.8||793.8||793.8||0
1631787100000|2021-09-16 10:11:40|793.9|793.4|794.1|793.7|794.1|793.8|793.9|793.4|17
1631787110000|2021-09-16 10:11:50|794.2|793.8|794.5|794.2|794.8|794.4|794.2|793.8|1407
1631787120000|2021-09-16 10:12:00||794.3||794.2||794.3||794.2|0
1631787130000|2021-09-16 10:12:10||794.1||794.1||794.1||794|0
1631787140000|2021-09-16 10:12:20|794.4|794|794.2|793.6|794.4|794|794.2|793.6|0
1631787150000|2021-09-16 10:12:30|794.1|793.5|794|793.5|794.1|793.5|794|793.5|0
1631787190000|2021-09-16 10:13:10|794.1||794.1||794.1||794.1||0
1631787200000|2021-09-16 10:13:20|794||794||794||794||0
1631787250000|2021-09-16 10:14:10||793.6||793.7||793.7||793.6|0
1631787260000|2021-09-16 10:14:20|794.1|793.8|794.1|793.9|794.1|793.9|794|793.8|666
1631787270000|2021-09-16 10:14:30||793.8||793.8||793.8||793.8|0
1631787280000|2021-09-16 10:14:40|794|793.7|793.9|793.5|794|793.7|793.8|793.4|0
1631787290000|2021-09-16 10:14:50|794|793.6|793.9|793.6|794.1|793.6|793.9|793.6|0
1631787300000|2021-09-16 10:15:00|794.1|793.7|793.6|793.1|794.3|793.8|793.6|793.1|589
1631787310000|2021-09-16 10:15:10|793.5|793|793.2|792.8|793.5|793|793.1|792.8|1591
1631787320000|2021-09-16 10:15:20|793.3|792.9|793.7|793.2|793.8|793.4|793.2|792.9|351
1631787330000|2021-09-16 10:15:30|793.8|793.7|793.8|793.4|794.2|793.7|793.7|793.2|15127
1631787350000|2021-09-16 10:15:50|793.7||793.7||793.7||793.7||0
1631787360000|2021-09-16 10:16:00|793.6|793.3|793.8|793.2|793.8|793.3|793.6|793.1|1250
1631787390000|2021-09-16 10:16:30|793.6||793.6||793.6||793.6||0
1631787410000|2021-09-16 10:16:50|793.5|793.1|793.5|793|793.5|793.1|793.3|793|0
1631787430000|2021-09-16 10:17:10|793.4|792.9|793.3|792.8|793.4|792.9|793.2|792.8|0
1631787450000|2021-09-16 10:17:30|793.2|792.9|793.2|792.9|793.2|792.9|793.2|792.9|0
1631787470000|2021-09-16 10:17:50|793.4|793|793.1|792.8|793.5|793.1|793.1|792.8|948
1631787480000|2021-09-16 10:18:00|793.2|792.9|793.1|792.8|793.2|793.1|793.1|792.8|307
1631787500000|2021-09-16 10:18:20|793.3|792.9|793.8|793.3|793.8|793.3|793.2|792.9|889
1631787510000|2021-09-16 10:18:30|794.1|793.4|793.5|793.3|794.1|793.5|793.5|793.2|6128
1631787530000|2021-09-16 10:18:50|793.4|793.1|793.8|793.4|793.8|793.5|793.4|793|3870
1631787540000|2021-09-16 10:19:00|793.9|793.5|794.9|794.2|794.9|794.2|793.9|793.5|750
1631787550000|2021-09-16 10:19:10|794.7||794.7||794.7||794.7||0
1631787560000|2021-09-16 10:19:20||794.3||794.4||794.4||794.3|0
1631787570000|2021-09-16 10:19:30|794.9|794.5|795.1|794.6|795.1|794.6|794.9|794.5|75
1631787580000|2021-09-16 10:19:40|794.7|794.5|794.6|794.3|795.1|794.5|794.6|794.3|99
1631787590000|2021-09-16 10:19:50|794.7||794.7||794.8||794.7||45
1631787600000|2021-09-16 10:20:00|794.8|794.4|794.9|794.4|795|794.6|794.8|794.4|800
1631787610000|2021-09-16 10:20:10||794.3||794.4||794.4||794.3|0
1631787620000|2021-09-16 10:20:20|794.7|794.3|794.7|794.5|794.9|794.5|794.7|794.3|250
1631787640000|2021-09-16 10:20:40|794.6|794.4|794.6|794.3|794.6|794.4|794.6|794.3|0
1631787650000|2021-09-16 10:20:50|||||||||360
1631787660000|2021-09-16 10:21:00|794.7||794.6||794.7||794.6||0
1631787670000|2021-09-16 10:21:10|794.7|794.4|794.7|794.4|794.7|794.5|794.7|794.4|737
1631787690000|2021-09-16 10:21:30||794.5||794.5||794.5||794.5|0
1631787750000|2021-09-16 10:22:30|794.8|794.6|795.4|795|795.5|795.2|794.8|794.6|624
1631787760000|2021-09-16 10:22:40|795.5|795.1|795.4|794.9|795.7|795.1|795.4|794.9|0
1631787770000|2021-09-16 10:22:50|795.5|795|795.7|795.3|795.8|795.3|795.5|795|0
1631787780000|2021-09-16 10:23:00|795.8|795.2|795.9|795.3|795.9|795.3|795.8|795.1|0
1631787790000|2021-09-16 10:23:10|795.8||795.8||795.8||795.8||0
1631787810000|2021-09-16 10:23:30|795.9|795.4|796.4|795.9|796.5|795.9|795.8|795.4|542
1631787820000|2021-09-16 10:23:40|796.5|796|796.5|796|796.6|796|796.5|796|0
1631787840000|2021-09-16 10:24:00|796.4||796.4||796.4||796.3||0
1631787850000|2021-09-16 10:24:10|796.5|796.1|796.5|796.1|796.5|796.2|796.4|796.1|0
1631787860000|2021-09-16 10:24:20|796.4|796|795.9|795.4|796.4|796|795.9|795.4|399
1631787870000|2021-09-16 10:24:30||795.5||795.5||795.5||795.5|0
1631787880000|2021-09-16 10:24:40|796||796||796||796||0
1631787890000|2021-09-16 10:24:50|795.9|795.4|795.5|795|795.9|795.5|795.4|795|0
1631787900000|2021-09-16 10:25:00|795.4|795.1|795.5|795.1|795.5|795.1|795.3|795.1|750
1631787910000|2021-09-16 10:25:10|795.6|795.2|796.2|795.7|796.3|795.7|795.6|795.2|313
1631787920000|2021-09-16 10:25:20|796.3|795.8|796.4|795.8|796.5|795.8|796.3|795.8|0
1631787930000|2021-09-16 10:25:30|796.3||796.3||796.3||796.3||0
1631787950000|2021-09-16 10:25:50||795.9||796||796||795.9|0
1631787960000|2021-09-16 10:26:00||795.9||795.9||795.9||795.9|0
1631787970000|2021-09-16 10:26:10|796.2|795.8|795.6|795.1|796.2|795.8|795.6|795.1|398
1631787980000|2021-09-16 10:26:20|795.5|795|795.5|795.1|795.5|795.1|795.4|795|0
1631787990000|2021-09-16 10:26:30|795.6||795.6||795.7||795.6||0
1631788000000|2021-09-16 10:26:40|795.7|795.6|796.2|795.8|796.2|795.8|795.7|795.6|775
1631788010000|2021-09-16 10:26:50|796.3|795.9|796.1|795.7|796.5|795.9|796.1|795.7|0
1631788020000|2021-09-16 10:27:00|796.2|795.8|796.8|796.3|796.9|796.3|796.2|795.8|0
1631788030000|2021-09-16 10:27:10|796.7|796.2|796.7|796.3|796.7|796.3|796.7|796.1|0
1631788040000|2021-09-16 10:27:20|796.6|796.2|796.6|796.1|796.6|796.2|796.6|796.1|0
1631788050000|2021-09-16 10:27:30|796.7|796.2|796.8|796.2|796.8|796.2|796.7|796.2|0
1631788060000|2021-09-16 10:27:40|796.9|796.3|796.7|796.4|796.9|796.4|796.7|796.3|0
1631788080000|2021-09-16 10:28:00|796.6|796.3|796.2|795.7|796.6|796.3|796.2|795.7|912
1631788090000|2021-09-16 10:28:10|796.1|795.6|796.1|795.7|796.1|795.7|796.1|795.6|0
1631788100000|2021-09-16 10:28:20|796|795.6|796|795.6|796|795.6|796|795.6|313
1631788110000|2021-09-16 10:28:30|796.1|795.7|796.1|795.7|796.1|795.8|796.1|795.7|0
1631788120000|2021-09-16 10:28:40|796|795.6|796|795.6|796|795.6|796|795.6|0
1631788160000|2021-09-16 10:29:20||795.7||795.6||795.7||795.6|0
1631788180000|2021-09-16 10:29:40||795.8||795.8||795.8||795.8|0
1631788190000|2021-09-16 10:29:50|796.1|795.9|796.3|795.8|796.3|796|796|795.8|421
1631788200000|2021-09-16 10:30:00|796.2|795.9|796.3|795.9|796.3|795.9|796.2|795.9|0
1631788210000|2021-09-16 10:30:10|796.4|796|796.6|796.2|796.6|796.3|796.4|796|876
1631788220000|2021-09-16 10:30:20|796.7|796.3|796.8|796.4|797|796.8|796.7|796.2|8092
1631788230000|2021-09-16 10:30:30|796.7|796.3|796.4|796|796.7|796.3|796.3|796|100
1631788240000|2021-09-16 10:30:40|796.3|795.9|796.3|795.8|796.3|795.9|796.3|795.7|0
1631788280000|2021-09-16 10:31:20|796.2|795.7|796.1|795.8|796.3|795.8|796.1|795.7|0
1631788290000|2021-09-16 10:31:30|796.2|795.9|796.3|795.8|796.4|796|796.2|795.8|0
1631788310000|2021-09-16 10:31:50|796.4|795.9|797|796.7|797|796.7|796.3|795.9|750
1631788320000|2021-09-16 10:32:00|797.1|796.8|797.4|796.9|797.7|797.1|797.1|796.8|2250
1631788330000|2021-09-16 10:32:10|797.5|797|797.5|797|797.5|797|797.5|797|0
1631788340000|2021-09-16 10:32:20|797.6|797.1|797.8|797.3|797.9|797.4|797.6|797.1|557
1631788370000|2021-09-16 10:32:50|797.7|797.2|797.7|797.2|797.7|797.2|797.7|797.1|0
1631788380000|2021-09-16 10:33:00|797.8|797.3|798|797.4|798|797.4|797.8|797.3|0
1631788390000|2021-09-16 10:33:10|797.8|797.3|797.8|797.6|797.8|797.7|797.7|797.3|0
1631788410000|2021-09-16 10:33:30|797.7||797.8||797.8||797.7||0
1631788420000|2021-09-16 10:33:40|797.9|797.7|798|797.7|798|797.8|797.9|797.7|273
1631788430000|2021-09-16 10:33:50|797.9|797.6|797.9|797.6|798|797.6|797.9|797.6|0
1631788440000|2021-09-16 10:34:00|798|797.7|798.2|797.7|798.3|797.7|798|797.6|50
1631788480000|2021-09-16 10:34:40|798.1||798.1||798.1||798.1||0
1631788490000|2021-09-16 10:34:50|798|797.6|798|797.6|798.1|797.6|798|797.6|0
1631788500000|2021-09-16 10:35:00|798.1|797.7|797.7|797.2|798.1|797.7|797.7|797.2|250
1631788510000|2021-09-16 10:35:10|797.8||797.7||797.8||797.7||0
1631788550000|2021-09-16 10:35:50|797.6|797.1|796.9|796.4|797.6|797.1|796.9|796.3|222
1631788560000|2021-09-16 10:36:00||796.3||796.3||796.3||796.3|0
1631788600000|2021-09-16 10:36:40||796.2||796.2||796.2||796.2|0
1631788630000|2021-09-16 10:37:10|797|796.3|797.1|796.5|797.2|796.8|797|796.3|201
1631788640000|2021-09-16 10:37:20|797||797.1||797.1||797||0
1631788660000|2021-09-16 10:37:40|797.2|796.6|797.3|796.8|797.3|797.1|797.2|796.6|1001
1631788670000|2021-09-16 10:37:50|797.2|796.7|797.2|796.7|797.3|796.7|797.1|796.6|500
1631788690000|2021-09-16 10:38:10|797.1||797.1||797.1||797.1||0
1631788700000|2021-09-16 10:38:20|797.2||797.2||797.2||797.2||0
1631788710000|2021-09-16 10:38:30|797.3|796.8|797.2|796.8|797.3|796.8|797.2|796.8|0
1631788720000|2021-09-16 10:38:40|797.1||797.1||797.1||797.1||0
1631788730000|2021-09-16 10:38:50|797|796.7|796.9|796.5|797.2|796.7|796.9|796.5|775
1631788770000|2021-09-16 10:39:30|796.8||796.8||796.8||796.8||0
1631788780000|2021-09-16 10:39:40|796.9|796.6|797.1|796.8|797.3|796.8|796.9|796.5|761
1631788790000|2021-09-16 10:39:50|797|796.7|796.8|796.5|797|796.7|796.8|796.5|250
1631788800000|2021-09-16 10:40:00|796.9|796.6|797.1|796.6|797.1|796.8|796.9|796.6|0
1631788810000|2021-09-16 10:40:10|797|796.5|797|796.5|797|796.5|797|796.5|0
1631788830000|2021-09-16 10:40:30|797.1|796.6|797.1|796.6|797.1|796.6|797.1|796.6|350
1631788840000|2021-09-16 10:40:40|797.2||797.2||797.2||797.2||0
1631788850000|2021-09-16 10:40:50|797.3|797|797.3|797|797.3|797|797.3|797|0
1631788870000|2021-09-16 10:41:10|797.4|797.1|797.3|797.1|797.5|797.3|797.3|797.1|1036
1631788880000|2021-09-16 10:41:20|797.5|797|797.5|797|797.6|797.2|797.4|797|102
1631788900000|2021-09-16 10:41:40|797.6|797.1|797.7|797.2|797.7|797.3|797.6|797.1|0
1631788910000|2021-09-16 10:41:50|797.6|797.1|797.6|797.1|797.6|797.1|797.6|797.1|0
1631788940000|2021-09-16 10:42:20|797.7|797.2|797.9|797.4|797.9|797.8|797.7|797.2|1250
1631788960000|2021-09-16 10:42:40|797.7||797.7||797.7||797.7||0
1631788970000|2021-09-16 10:42:50||797.5||797.5||797.5||797.5|0
1631788990000|2021-09-16 10:43:10||797.4||797.4||797.4||797.4|0
1631789020000|2021-09-16 10:43:40|797.6|797.3|797.6|797|797.7|797.3|797.4|797|219
1631789040000|2021-09-16 10:44:00|797.5||797.3||797.5||797.3||50
1631789070000|2021-09-16 10:44:30|797.2|796.9|797.1|796.6|797.2|796.9|797.1|796.6|651
1631789080000|2021-09-16 10:44:40|797.2||797.2||797.2||797.2||0
1631789090000|2021-09-16 10:44:50|797.1||797.1||797.1||797.1||0
1631789100000|2021-09-16 10:45:00||796.8||796.8||796.8||796.8|0
1631789110000|2021-09-16 10:45:10|797.2|796.7|797|796.7|797.2|796.8|797|796.5|0
1631789120000|2021-09-16 10:45:20||796.6||796.6||796.6||796.6|0
1631789140000|2021-09-16 10:45:40||796.5||796.6||796.6||796.5|0
1631789160000|2021-09-16 10:46:00||796.7||796.9||796.9||796.7|0
1631789170000|2021-09-16 10:46:10||796.8||796.8||796.8||796.7|0
1631789180000|2021-09-16 10:46:20||796.7||796.7||796.7||796.7|0
1631789190000|2021-09-16 10:46:30||796.6||796.6||796.6||796.6|0
1631789210000|2021-09-16 10:46:50||796.5||796.5||796.5||796.5|0
1631789230000|2021-09-16 10:47:10|796.9||796.8||796.9||796.8||400
1631789270000|2021-09-16 10:47:50|796.7|796.4|796.4|796.3|796.7|796.4|796.4|796.3|600
1631789280000|2021-09-16 10:48:00|796.5|796.4|796.8|796.5|796.8|796.5|796.5|796.3|671
1631789290000|2021-09-16 10:48:10|797|796.6|796.6|796.5|797|796.7|796.6|796.3|1170
1631789310000|2021-09-16 10:48:30|796.9|796.6|797|796.6|797|796.6|796.8|796.5|1191
1631789320000|2021-09-16 10:48:40||796.7||796.7||796.7||796.7|0
1631789330000|2021-09-16 10:48:50|797.1|796.8|797.4|796.8|797.5|796.9|797.1|796.8|363
1631789350000|2021-09-16 10:49:10|797.3||797.3||797.3||797.3||0
1631789410000|2021-09-16 10:50:10|797.2|796.9|796.8|796.6|797.2|796.9|796.8|796.4|448
1631789420000|2021-09-16 10:50:20|797|796.7|797.3|797|797.3|797|797|796.6|708
1631789430000|2021-09-16 10:50:30|797.2|796.9|797|796.5|797.2|796.9|797|796.5|8
1631789450000|2021-09-16 10:50:50|797.1|796.6|797.2|796.7|797.2|796.7|797|796.6|1503
1631789460000|2021-09-16 10:51:00|||||||||62
1631789490000|2021-09-16 10:51:30|797.1|796.6|797|796.5|797.1|796.6|796.7|796.4|420
1631789500000|2021-09-16 10:51:40|796.9||797||797||796.9||0
1631789510000|2021-09-16 10:51:50|797.1||797.1||797.1||797.1||0
1631789530000|2021-09-16 10:52:10|797||797||797||797||0
1631789550000|2021-09-16 10:52:30|796.9|796.4|796.9|796.3|796.9|796.4|796.9|796.3|0
1631789560000|2021-09-16 10:52:40|797|796.4|798.1|797.6|798.1|797.6|797|796.4|4852
1631789580000|2021-09-16 10:53:00|798.2||798.3||798.3||798.1||0
1631789590000|2021-09-16 10:53:10|798.4|798|798.4|798|798.4|798|798.4|798|0
1631789600000|2021-09-16 10:53:20|798.3|797.9|798.1|797.6|799.8|799.2|798.1|797.6|45373
1631789610000|2021-09-16 10:53:30|798.2||798.3||798.3||798.2||0
1631789620000|2021-09-16 10:53:40||797.7||797.8||797.8||797.7|0
1631789640000|2021-09-16 10:54:00|798.5|797.9|799.2|798.5|799.2|798.5|798.3|797.9|711
1631789650000|2021-09-16 10:54:10|799.3||799.1||799.4||799.1||0
1631789660000|2021-09-16 10:54:20|799.3|798.7|799.7|799.1|799.7|799.1|799.3|798.7|18
1631789690000|2021-09-16 10:54:50|799.6|799|799.4|798.9|799.6|799|799.3|798.9|0
1631789700000|2021-09-16 10:55:00|799.3|798.8|799.6|799|799.7|799.1|799.3|798.7|111
1631789710000|2021-09-16 10:55:10|799.7|799.1|799.7|799.2|800|799.2|799.7|799.1|0
1631789720000|2021-09-16 10:55:20|799.9|799.3|799.9|799.4|799.9|799.4|799.9|799.3|0
1631789740000|2021-09-16 10:55:40|800.1|799.5|800.1|799.7|800.1|799.7|800.1|799.5|1000
1631789760000|2021-09-16 10:56:00|800|799.6|799.3|799|800|799.6|799|798.9|9448
1631789770000|2021-09-16 10:56:10|799.5|798.9|799.7|799.1|799.8|799.2|799.3|798.8|1496
1631789780000|2021-09-16 10:56:20|799.8|799|799.6|799|799.8|799|799.6|799|0
1631789800000|2021-09-16 10:56:40|799.5|798.9|799|798.5|799.5|798.9|799|798.5|513
1631789830000|2021-09-16 10:57:10|799.1|798.6|799.9|799.2|799.9|799.2|799.1|798.6|3229
1631789840000|2021-09-16 10:57:20|800|799.3|800|799.3|800.1|799.5|800|799.3|0
1631789850000|2021-09-16 10:57:30||799.4||799.4||799.4||799.4|0
1631789860000|2021-09-16 10:57:40|800.1|799.5|800.1|799.6|800.1|799.6|800.1|799.5|2
1631789870000|2021-09-16 10:57:50|800||800.1||800.1||800||0
1631789880000|2021-09-16 10:58:00|800||799.9||800||799.9||0
1631789900000|2021-09-16 10:58:20|799.8|799.4|799.7|799.2|799.8|799.4|799.7|799.2|259
1631789910000|2021-09-16 10:58:30|799.8||799.9||799.9||799.8||0
1631789920000|2021-09-16 10:58:40|800|799.3|800|799.3|800|799.5|800|799.3|0
1631789930000|2021-09-16 10:58:50|799.9|799.2|799.8|799.2|799.9|799.2|799.8|799.2|0
1631789940000|2021-09-16 10:59:00|799.7|799.1|798.5|798|799.7|799.1|798.4|797.9|9081
1631789950000|2021-09-16 10:59:10|798.4|797.9|798.4|797.9|798.4|797.9|798.4|797.9|0
1631789960000|2021-09-16 10:59:20|798.5|798.1|798.7|798.1|798.9|798.2|798.5|798.1|610
1631789970000|2021-09-16 10:59:30|798.4|798.2|798.9|798.4|799|798.4|798.3|797.8|3622
1631789980000|2021-09-16 10:59:40|798.7|798.3|798.7|797.9|798.7|798.3|798.7|797.9|0
1631789990000|2021-09-16 10:59:50||798.1||797.9||798.1||797.9|0
1631790140000|2021-09-16 11:02:20|799.5|799.1|798.6|797.7|799.5|799.1|798.6|797.2|1921
1631790150000|2021-09-16 11:02:30|798.7|798|798.9|798.1|799.2|798.7|798.6|798|3171
1631790160000|2021-09-16 11:02:40|798.8|798|798.8|798.1|798.9|798.1|798.6|798|0
1631790180000|2021-09-16 11:03:00||798.2||798.2||798.2||798.2|0
1631790190000|2021-09-16 11:03:10|798.9|798.3|799.5|798.7|799.5|798.8|798.9|798.3|1202
1631790200000|2021-09-16 11:03:20|799.4||799.2||799.4||799.2||0
1631790210000|2021-09-16 11:03:30|799.1||799.2||799.2||799.1||50
1631790250000|2021-09-16 11:04:10|799.1|798.6|798.5|797.7|799.1|798.6|798.5|797.7|3485
1631790260000|2021-09-16 11:04:20|798.6|797.9|799.3|798.7|799.3|798.7|798.6|797.9|945
1631790280000|2021-09-16 11:04:40|799.4||799.4||799.5||799.4||0
1631790310000|2021-09-16 11:05:10|799.2|798.6|799.1|798.4|799.3|798.6|798.9|798.3|488
1631790330000|2021-09-16 11:05:30|799.2|798.5|799.3|798.7|799.3|798.7|799.2|798.5|0
1631790340000|2021-09-16 11:05:40||798.6||798.7||798.7||798.5|125
1631790360000|2021-09-16 11:06:00|799.4|798.8|799.5|798.7|799.5|798.8|799.4|798.7|0
1631790410000|2021-09-16 11:06:50|799.6|799.5|799.4|798.7|799.6|799.5|799.4|798.7|9000
1631790420000|2021-09-16 11:07:00||798.8||798.8||798.8||798.8|0
1631790430000|2021-09-16 11:07:10|799.3||799.4||799.4||799.3||0
1631790440000|2021-09-16 11:07:20|799.3||799.3||799.3||799.3||0
1631790470000|2021-09-16 11:07:50|799.1||799||799.1||799||0
1631790480000|2021-09-16 11:08:00|798.9|798.6|798.7|798.1|798.9|798.6|798.7|798.1|222
1631790500000|2021-09-16 11:08:20|798.6||798.6||798.6||798.6||0
1631790510000|2021-09-16 11:08:30||798.2||798.2||798.2||798.2|0
1631790520000|2021-09-16 11:08:40|798.5|798.1|798.3|797.7|798.5|798.1|798.3|797.7|2
1631790530000|2021-09-16 11:08:50|798.4|797.8|798.3|797.7|798.5|798|798.3|797.7|0
1631790550000|2021-09-16 11:09:10|798.5|797.9|798.3|798|798.6|798.2|798.3|797.9|568
1631790560000|2021-09-16 11:09:20||798.1||798||798.1||798|5
1631790570000|2021-09-16 11:09:30||797.9||798||798||797.9|0
1631790580000|2021-09-16 11:09:40||797.9||798||798||797.9|0
1631790590000|2021-09-16 11:09:50||797.9||798.1||798.1||797.9|0
1631790610000|2021-09-16 11:10:10||798||798.1||798.1||797.9|131
1631790620000|2021-09-16 11:10:20|798.5|798.2|798.6|798.1|798.6|798.3|798.5|797.9|125
1631790630000|2021-09-16 11:10:30|798.5|798.2|798.5|798.2|798.6|798.2|798.5|798.2|0
1631790650000|2021-09-16 11:10:50|798.4|798|798.4|797.7|798.4|798|798.2|797.7|250
1631790680000|2021-09-16 11:11:20|798.5|797.8|798.5|798.2|798.5|798.2|798.5|797.8|0
1631790740000|2021-09-16 11:12:20||798.4||798.4||798.4||798.4|0
1631790750000|2021-09-16 11:12:30|798.6|798.5|798.9|798.4|799.1|798.6|798.5|798.4|2151
1631790760000|2021-09-16 11:12:40|798.8||798.6||798.8||798.6||0
1631790770000|2021-09-16 11:12:50|798.5|798.3|798.4|797.9|798.6|798.3|798.4|797.9|338
1631790780000|2021-09-16 11:13:00|798.5||798.6||798.6||798.5||0
1631790790000|2021-09-16 11:13:10|||||||||31
1631790800000|2021-09-16 11:13:20|798.5|798|798.6|798|798.6|798|798.4|798|0
1631790810000|2021-09-16 11:13:30||798.1||798.1||798.1||798.1|0
1631790820000|2021-09-16 11:13:40||798.2||798.2||798.2||798.2|0
1631790840000|2021-09-16 11:14:00||798.3||798.4||798.4||798.3|0
1631790850000|2021-09-16 11:14:10|798.5|798.3|798.4|797.9|798.5|798.3|798.4|797.9|696
1631790860000|2021-09-16 11:14:20|798.6|798.5|798.5|797.9|798.6|798.5|798.5|797.9|2205
1631790870000|2021-09-16 11:14:30|||||||||50
1631790890000|2021-09-16 11:14:50|798.4|798|798.9|798.4|798.9|798.5|798.4|798|389
1631790900000|2021-09-16 11:15:00||798.5||798.4||798.5||798.4|0
1631790930000|2021-09-16 11:15:30|798.6|798.5|798.8|798.4|798.9|798.6|798.6|798.3|93
1631790950000|2021-09-16 11:15:50|798.9|798.5|799|798.5|799.1|798.5|798.9|798.5|0
1631790960000|2021-09-16 11:16:00|798.9|798.4|798.5|798.3|798.9|798.5|798.5|798.3|673
1631790970000|2021-09-16 11:16:10|798.6|798.2|798.5|798|798.7|798.2|798.4|797.9|250
1631790980000|2021-09-16 11:16:20||797.9||797.9||797.9||797.9|0
1631791050000|2021-09-16 11:17:30|798.4||798.4||798.4||798.4||0
1631791120000|2021-09-16 11:18:40||798||797.9||798||797.9|0
1631791150000|2021-09-16 11:19:10|798.3||798||798.3||798||0
1631791160000|2021-09-16 11:19:20|797.9|797.8|797.8|797.5|798.1|797.8|797.8|797.3|2030
1631791180000|2021-09-16 11:19:40|797.9|797.6|798.1|797.7|798.1|797.7|797.9|797.6|364
1631791190000|2021-09-16 11:19:50||797.8||797.7||797.8||797.7|0
1631791200000|2021-09-16 11:20:00|798.2|797.8|799.9|799.4|799.9|799.6|798.1|797.8|7534
1631791210000|2021-09-16 11:20:10|799.8|799.3|799.5|798.9|799.8|799.3|799.5|798.8|0
1631791220000|2021-09-16 11:20:20|799.4|798.8|799.3|798.8|799.4|798.8|799.2|798.7|530
1631791230000|2021-09-16 11:20:30|799.4|799|799|798.5|799.7|799.1|799|798.5|357
1631791240000|2021-09-16 11:20:40|799.1|798.6|799.3|798.7|799.3|798.7|799.1|798.6|0
1631791250000|2021-09-16 11:20:50|799.2|798.8|799.3|798.7|799.3|798.8|798.9|798.6|13
1631791280000|2021-09-16 11:21:20|799.4|798.8|799.3|799.1|799.6|799.1|799.3|798.8|1167
1631791290000|2021-09-16 11:21:30||798.9||798.9||798.9||798.9|0
1631791310000|2021-09-16 11:21:50||798.8||798.8||798.8||798.8|0
1631791320000|2021-09-16 11:22:00||798.9||798.9||798.9||798.9|0
1631791330000|2021-09-16 11:22:10|799.2|799|799.5|799|799.6|799.1|799.2|799|1038
1631791350000|2021-09-16 11:22:30|799.6||799.5||799.6||799.5||0
1631791360000|2021-09-16 11:22:40|799.6||799.6||799.6||799.6||0
1631791380000|2021-09-16 11:23:00||799.1||799.2||799.2||799.1|0
1631791390000|2021-09-16 11:23:10|799.7|799.3|799.6|799.4|799.9|799.4|799.6|799.3|0
1631791430000|2021-09-16 11:23:50|799.7|799.5|799.6|799.5|800.1|799.7|799.6|799.4|115
1631791450000|2021-09-16 11:24:10|799.5|799.4|799.6|799.4|799.6|799.4|799.5|799|271
1631791460000|2021-09-16 11:24:20|799.8|799.3|799.6|799|800.1|799.7|799.6|799|3557
1631791470000|2021-09-16 11:24:30|799.5||799.5||799.5||799.5||0
1631791480000|2021-09-16 11:24:40|799.6|799.1|799.5|799.1|799.7|799.3|799.5|799.1|760
1631791490000|2021-09-16 11:24:50||799||799||799||799|0
1631791500000|2021-09-16 11:25:00|799.4||799.5||799.5||799.4||0
1631791520000|2021-09-16 11:25:20|799.3||799.2||799.3||799.2||0
1631791530000|2021-09-16 11:25:30|799.1|798.9|799.1|798.5|799.2|798.9|799.1|798.5|500
1631791540000|2021-09-16 11:25:40|799||798.9||799||798.9||0
1631791550000|2021-09-16 11:25:50|798.8|798.4|798.8|798.2|798.8|798.4|798.8|798.2|0
1631791560000|2021-09-16 11:26:00|798.7||798.7||798.7||798.7||0
1631791570000|2021-09-16 11:26:10|798.6|798.1|798.6|798.1|798.6|798.1|798.6|798.1|0
1631791580000|2021-09-16 11:26:20||798||798||798||798|0
1631791590000|2021-09-16 11:26:30|798.5||798.5||798.5||798.5||0
1631791600000|2021-09-16 11:26:40|798.4||798.4||798.5||798.4||0
1631791610000|2021-09-16 11:26:50||798.1||798.1||798.1||798.1|0
1631791630000|2021-09-16 11:27:10|798.3|798|798.2|798|798.3|798|798.2|798|0
1631791640000|2021-09-16 11:27:20|798.1||798.1||798.1||798.1||0
1631791660000|2021-09-16 11:27:40|798|797.9|797.9|797.5|798|797.9|797.8|797.4|100
1631791670000|2021-09-16 11:27:50|798||797.9||798||797.9||0
1631791680000|2021-09-16 11:28:00|797.8|797.4|797.6|797.1|797.8|797.4|797.6|797.1|526
1631791690000|2021-09-16 11:28:10|797.5|797|797.5|797|797.5|797|797.5|797|0
1631791700000|2021-09-16 11:28:20|797.6|797.1|797.8|797.6|797.8|797.7|797.6|797.1|0
1631791710000|2021-09-16 11:28:30||797.5||797.5||797.6||797.5|0
1631791730000|2021-09-16 11:28:50|797.7||797.8||797.8||797.6||1405
1631791740000|2021-09-16 11:29:00|797.7||797.7||797.7||797.6||0
1631791750000|2021-09-16 11:29:10|797.6||797.7||797.7||797.6||1160
1631791760000|2021-09-16 11:29:20|797.6|797.4|797.7|797.1|797.8|797.4|797.6|797.1|600
1631791770000|2021-09-16 11:29:30|797.8|797.2|797.7|797.3|797.8|797.3|797.7|797.2|0
1631791780000|2021-09-16 11:29:40||797.2||797.1||797.2||797.1|0
1631791790000|2021-09-16 11:29:50|797.8|797.2|797.8|797.3|797.8|797.3|797.7|797.2|300
1631791840000|2021-09-16 11:30:40||797.4||797.4||797.4||797.4|0
1631791860000|2021-09-16 11:31:00|797.7|797.3|797.6|797.3|797.7|797.3|797.4|797.3|314
1631791870000|2021-09-16 11:31:10|797.7||797.8||797.8||797.7||0
1631791880000|2021-09-16 11:31:20|797.7||797.5||797.7||797.5||0
1631791890000|2021-09-16 11:31:30|797.4|797.2|797.3|797|797.4|797.2|797.3|797|1266
1631791910000|2021-09-16 11:31:50|797.4|797.1|799.7|799|799.7|799|797.4|797.1|17542
1631791920000|2021-09-16 11:32:00|799.8|799.1|798.4|798.1|800.5|799.9|798|797.7|8608
1631791930000|2021-09-16 11:32:10|798.5|798.2|798.4|798|798.6|798.3|798.4|798|272
1631791940000|2021-09-16 11:32:20|798.5|798.1|798.5|798.3|798.6|798.3|798.5|798.1|800
1631791950000|2021-09-16 11:32:30|798.4|798.2|798.4|797.9|798.4|798.2|798.3|797.9|0
1631791960000|2021-09-16 11:32:40|798.5|798|799.2|798.6|799.4|799|798.5|798|1986
1631791970000|2021-09-16 11:32:50|799.1|798.5|798.8|798.1|799.1|798.5|798.7|798.1|1100
1631791980000|2021-09-16 11:33:00|798.7|798.2|798.7|798.1|798.7|798.4|798.7|798.1|0
1631791990000|2021-09-16 11:33:10|798.8|798.2|798.8|798.3|798.8|798.3|798.8|798.2|200
1631792000000|2021-09-16 11:33:20|798.7||798.7||798.7||798.7||0
1631792020000|2021-09-16 11:33:40|798.6|798.2|798.4|797.9|798.6|798.2|798.4|797.9|0
1631792030000|2021-09-16 11:33:50|798.6|798|798.4|798.1|798.6|798.1|798.4|798|0
1631792040000|2021-09-16 11:34:00|798.6|798.2|798.4|798.2|798.7|798.4|798.4|798.2|100
1631792050000|2021-09-16 11:34:10||798.1||798.1||798.1||798.1|0
1631792060000|2021-09-16 11:34:20|798.6|798|798.7|798.4|798.7|798.4|798.6|798|222
1631792070000|2021-09-16 11:34:30||798.5||798.5||798.5||798.5|0
1631792080000|2021-09-16 11:34:40|798.9|798.6|799.1|798.6|799.1|798.6|798.9|798.6|160
1631792090000|2021-09-16 11:34:50|799|798.7|799|798.5|799|798.7|799|798.5|399
1631792100000|2021-09-16 11:35:00|798.9|798.4|798.9|798.3|799|798.4|798.9|798.3|0
1631792110000|2021-09-16 11:35:10|799||799||799||799||0
1631792120000|2021-09-16 11:35:20||798.4||798.4||798.4||798.4|0
1631792130000|2021-09-16 11:35:30||798.6||798.6||798.6||798.6|0
1631792160000|2021-09-16 11:36:00|799.2|798.7|799.3|798.7|799.5|798.8|799.2|798.7|52
1631792180000|2021-09-16 11:36:20|799.4|798.8|799.2|798.8|799.5|799|799.1|798.6|0
1631792190000|2021-09-16 11:36:30|799|798.7|799.3|799.1|799.3|799.1|799|798.6|2106
1631792200000|2021-09-16 11:36:40|799|798.9|799.3|799.1|799.3|799.1|799|798.9|2000
1631792220000|2021-09-16 11:37:00|799.2|799|799.3|799.2|799.3|799.2|799.2|799|1000
1631792230000|2021-09-16 11:37:10|799.5|799.3|799.6|799.2|799.8|799.4|799.5|799.2|334
1631792240000|2021-09-16 11:37:20||799.3||799.3||799.3||799.2|0
1631792250000|2021-09-16 11:37:30||799.4||799.4||799.4||799.4|0
1631792270000|2021-09-16 11:37:50|799.5|799.2|799.6|799.2|799.6|799.3|799.4|799.2|0
1631792280000|2021-09-16 11:38:00|799.5|799.3|799.5|799.2|799.5|799.3|799.5|799.2|0
1631792290000|2021-09-16 11:38:10|799.4|799|799.5|798.9|799.6|799|799.2|798.8|757
1631792310000|2021-09-16 11:38:30|799.4||799.4||799.4||799.4||0
1631792330000|2021-09-16 11:38:50|799.5|799|799.6|799.1|799.8|799.4|799.5|798.9|1040
1631792350000|2021-09-16 11:39:10|799.7||799.8||799.8||799.7||0
1631792360000|2021-09-16 11:39:20|799.9|799.5|800|799.6|800.1|799.8|799.8|799.5|6996
1631792380000|2021-09-16 11:39:40|800.1|799.7|800.1|799.6|800.1|800|800.1|799.6|486
1631792390000|2021-09-16 11:39:50|800|799.5|800.4|799.9|800.4|799.9|799.7|799.5|3763
1631792410000|2021-09-16 11:40:10|800.5||800.6||800.7||800.5||0
1631792430000|2021-09-16 11:40:30|800.4|799.8|800.3|799.7|800.4|799.8|800.3|799.7|0
1631792440000|2021-09-16 11:40:40|800.4|799.8|800.9|800.4|801|800.4|800.4|799.8|1628
1631792450000|2021-09-16 11:40:50|800.8||800.8||800.8||800.8||0
1631792460000|2021-09-16 11:41:00|800.7||800.8||800.8||800.7||0
1631792480000|2021-09-16 11:41:20|800.7||800.7||800.7||800.7||0
1631792490000|2021-09-16 11:41:30|800.6|800.3|800.5|800.3|800.6|800.4|800.5|800.3|650
1631792500000|2021-09-16 11:41:40|800.6||800.6||800.6||800.6||0
1631792510000|2021-09-16 11:41:50|800.5|800.1|800.5|799.9|800.5|800.1|800.3|799.9|111
1631792520000|2021-09-16 11:42:00|800.4|799.8|800.2|799.6|800.4|799.8|800.2|799.6|0
1631792530000|2021-09-16 11:42:10||799.5||799.6||799.6||799.5|0
1631792540000|2021-09-16 11:42:20|800.3|799.7|800.3|799.8|800.4|800|800.3|799.7|1200
1631792580000|2021-09-16 11:43:00|800.2|800|800|799.5|800.2|800|799.9|799.5|558
1631792590000|2021-09-16 11:43:10|799.9|799.6|800.1|799.6|800.1|799.6|799.9|799.6|0
1631792600000|2021-09-16 11:43:20|800|799.5|800|799.5|800|799.5|800|799.5|0
1631792610000|2021-09-16 11:43:30|800.1|799.6|800.7|800.1|800.7|800.1|800.1|799.6|1372
1631792620000|2021-09-16 11:43:40||800||800||800||800|0
1631792630000|2021-09-16 11:43:50|800.6|799.9|800.5|799.9|800.6|799.9|800.5|799.9|0
1631792650000|2021-09-16 11:44:10||799.8||799.8||799.8||799.8|0
1631792660000|2021-09-16 11:44:20|800.4|799.7|800.1|799.6|800.4|799.7|800.1|799.6|250
1631792710000|2021-09-16 11:45:10||800||799.6||800||799.6|500
1631792720000|2021-09-16 11:45:20|800|799.5|799.9|799.5|800|799.5|799.7|799.5|625
1631792730000|2021-09-16 11:45:30|800|799.6|800.1|799.5|800.1|799.7|799.8|799.5|100
1631792760000|2021-09-16 11:46:00||799.6||799.6||799.6||799.6|0
1631792780000|2021-09-16 11:46:20|800.3|799.7|801.4|800.8|801.5|800.8|800.2|799.7|3499
1631792820000|2021-09-16 11:47:00||800.9||800.9||800.9||800.9|0
1631792840000|2021-09-16 11:47:20|801.3|800.8|801.1|800.6|801.3|800.8|801.1|800.6|1121
1631792850000|2021-09-16 11:47:30|801.2|800.9|801.4|800.9|801.6|801.2|801.2|800.9|1215
1631792880000|2021-09-16 11:48:00|801.6|801|801.4|800.9|801.7|801|801.4|800.9|0
1631792900000|2021-09-16 11:48:20||801||801||801||801|0
1631792920000|2021-09-16 11:48:40||801.1||801||801.1||801|46
1631792930000|2021-09-16 11:48:50|801.3||801.3||801.3||801.3||0
1631792940000|2021-09-16 11:49:00|801.4||801.4||801.4||801.4||0
1631793000000|2021-09-16 11:50:00||801.1||801||801.1||801|0
1631793010000|2021-09-16 11:50:10|801.3||801.2||801.5||801.2||0
1631793020000|2021-09-16 11:50:20|801.3|801.1|801.4|801.1|801.5|801.2|801.3|801.1|2073
1631793030000|2021-09-16 11:50:30|801.5|801.2|801.2|800.8|801.5|801.3|801.2|800.8|892
1631793060000|2021-09-16 11:51:00|801.1||801.2||801.2||801.1||0
1631793120000|2021-09-16 11:52:00|801.1|800.7|800.6|800.1|801.1|800.7|800.6|800.1|625
1631793130000|2021-09-16 11:52:10|800.7||800.6||800.7||800.6||0
1631793150000|2021-09-16 11:52:30|800.5|800|800.4|800|800.5|800.1|800.4|800|100
1631793160000|2021-09-16 11:52:40|800.3|800.1|800.4|800.1|800.4|800.1|800.2|800|2158
1631793170000|2021-09-16 11:52:50|800.5|800.2|800.4|800.1|800.6|800.5|800.4|800|1451
1631793180000|2021-09-16 11:53:00|800.6|800.2|800.4|800.2|800.6|800.3|800.4|800.2|186
1631793200000|2021-09-16 11:53:20||800.1||800||800.1||800|0
1631793230000|2021-09-16 11:53:50|800.3|800.1|800.3|800.1|800.3|800.1|800.3|800.1|0
1631793240000|2021-09-16 11:54:00|800.2|800|800.6|800.4|800.6|800.4|800.1|800|1335
1631793250000|2021-09-16 11:54:10||800.3||800.1||800.3||800.1|0
1631793290000|2021-09-16 11:54:50|800.5||800.5||800.5||800.5||0
1631793300000|2021-09-16 11:55:00|800.6|800|799.8|799.5|800.6|800|799.8|799.5|150
1631793360000|2021-09-16 11:56:00|799.7|799.4|799.6|799.1|799.8|799.5|799.6|799.1|498
1631793370000|2021-09-16 11:56:10|799.5||799.5||799.5||799.5||0
1631793380000|2021-09-16 11:56:20||799||798.9||799||798.9|0
1631793390000|2021-09-16 11:56:30|799.4||799.4||799.4||799.3||0
1631793430000|2021-09-16 11:57:10|799.3||799.4||799.4||799.3||0
1631793460000|2021-09-16 11:57:40|799.3||799.3||799.3||799.3||0
1631793470000|2021-09-16 11:57:50|799.2|798.8|799.4|798.8|799.4|798.8|799.1|798.5|0
1631793490000|2021-09-16 11:58:10|799.3||799.3||799.3||799.3||0
1631793500000|2021-09-16 11:58:20|799.4|798.9|799.3|798.8|799.4|799|799.3|798.7|749
1631793530000|2021-09-16 11:58:50|799.2||799.2||799.2||799.2||0
1631793540000|2021-09-16 11:59:00|799.1|798.7|798.9|798.4|799.1|798.7|798.9|798.3|0
1631793600000|2021-09-16 12:00:00|798.8|798.3|798.8|798.3|798.8|798.3|798.8|798.3|0
1631793620000|2021-09-16 12:00:20|798.7|798.4|798.8|798.3|798.8|798.4|798.6|798.2|0
1631793630000|2021-09-16 12:00:30|798.7||798.6||798.7||798.6||0
1631793640000|2021-09-16 12:00:40|798.8|798.4|798.7|798.5|798.8|798.6|798.6|798.3|394
1631793650000|2021-09-16 12:00:50|798.8|798.6|798.7|798.6|798.8|798.6|798.7|798.5|339
1631793680000|2021-09-16 12:01:20|798.6|798.5|798.7|798.3|798.7|798.5|798.6|798.2|330
1631793690000|2021-09-16 12:01:30||798.2||798.3||798.3||798.2|0
1631793700000|2021-09-16 12:01:40||798.4||798.3||798.4||798.3|0
1631793710000|2021-09-16 12:01:50||798.4||798.5||798.5||798.4|0
1631793740000|2021-09-16 12:02:20||798.4||798.4||798.4||798.4|0
1631793750000|2021-09-16 12:02:30|798.6|798.3|798.7|798.3|798.7|798.3|798.5|798.2|0
1631793770000|2021-09-16 12:02:50|798.6|798.2|798.3|798|798.6|798.2|798.3|798|250
1631793790000|2021-09-16 12:03:10|798.2|797.9|797.9|797.4|798.2|797.9|797.9|797.3|397
1631793800000|2021-09-16 12:03:20|798|797.5|798.3|798|798.5|798|798|797.5|1550
1631793810000|2021-09-16 12:03:30||797.9||797.7||797.9||797.7|0
1631793820000|2021-09-16 12:03:40|798.5|797.8|798.7|798.3|798.7|798.3|798.3|797.8|389
1631793830000|2021-09-16 12:03:50|798.6|798.2|798.7|798.3|798.7|798.4|798.6|798.1|0
1631793850000|2021-09-16 12:04:10|798.8|798.7|799|798.7|799.1|798.7|798.8|798.7|1600
1631793860000|2021-09-16 12:04:20|798.9|798.6|798.9|798.5|798.9|798.6|798.8|798.3|250
1631793880000|2021-09-16 12:04:40|798.8|798.4|798.6|798.3|798.8|798.4|798.4|798.1|575
1631793890000|2021-09-16 12:04:50|798.5|798.2|798.4|798|798.5|798.2|798.3|798|766
1631793900000|2021-09-16 12:05:00|798.5|798.1|798.6|798.1|798.7|798.1|798.5|798.1|0
1631793940000|2021-09-16 12:05:40||798.2||798.2||798.2||798.2|0
1631793960000|2021-09-16 12:06:00||798.3||798.3||798.3||798.3|0
1631793980000|2021-09-16 12:06:20|798.5|798.4|798.3|798|798.6|798.4|798.3|798|0
1631793990000|2021-09-16 12:06:30|798.2|797.9|797.9|797.4|798.2|797.9|797.9|797.4|314
1631794000000|2021-09-16 12:06:40|798||798||798||798||0
1631794030000|2021-09-16 12:07:10|797.9|797.3|797.7|797.2|797.9|797.3|797.6|797.1|0
1631794040000|2021-09-16 12:07:20|797.8|797.3|797.8|797.4|797.9|797.4|797.7|797.3|250
1631794050000|2021-09-16 12:07:30|797.9|797.3|797.9|797.3|798|797.5|797.9|797.3|1200
1631794060000|2021-09-16 12:07:40|797.8||797.6||797.8||797.6||0
1631794080000|2021-09-16 12:08:00|797.5|797.2|797.5|797.1|797.6|797.2|797.5|797|134
1631794090000|2021-09-16 12:08:10|797.4|797|797.4|797|797.5|797|797.3|797|0
1631794100000|2021-09-16 12:08:20||797.1||797.1||797.1||797.1|0
1631794160000|2021-09-16 12:09:20|797.3||797.3||797.3||797.3||0
1631794180000|2021-09-16 12:09:40|797.4||797.3||797.4||797.3||0
1631794200000|2021-09-16 12:10:00|797.4|797.2|797.5|797.1|797.7|797.4|797.4|797.1|2123
1631794230000|2021-09-16 12:10:30|797.4||797.4||797.4||797.4||0
1631794250000|2021-09-16 12:10:50|797.5||797.5||797.5||797.4||885
1631794260000|2021-09-16 12:11:00|797.4||797.4||797.4||797.4||0
1631794270000|2021-09-16 12:11:10|797.5|797.2|797.6|797.4|797.8|797.5|797.5|797.2|835
1631794280000|2021-09-16 12:11:20|797.8|797.5|797.7|797.4|797.8|797.5|797.7|797.4|124
1631794290000|2021-09-16 12:11:30|797.6||797.6||797.6||797.6||0
1631794300000|2021-09-16 12:11:40||797.5||797.4||797.5||797.4|0
1631794310000|2021-09-16 12:11:50|797.8|797.5|798.1|797.7|798.1|797.7|797.8|797.5|606
1631794320000|2021-09-16 12:12:00|798.2|797.6|798.2|797.7|798.3|797.7|798.2|797.5|0
1631794330000|2021-09-16 12:12:10|798.3||798.3||798.3||798.3||0
1631794340000|2021-09-16 12:12:20|798.2||798.2||798.2||798.2||0
1631794390000|2021-09-16 12:13:10|798.1|797.6|797.9|797.4|798.1|797.6|797.7|797.4|0
1631794400000|2021-09-16 12:13:20|798|797.5|797.7|797.5|798|797.5|797.7|797.5|0
1631794420000|2021-09-16 12:13:40||797.4||797.4||797.5||797.4|0
1631794430000|2021-09-16 12:13:50||797.5||797.5||797.5||797.5|0
1631794440000|2021-09-16 12:14:00|797.9|797.6|797.9|797.7|797.9|797.7|797.9|797.6|34
1631794450000|2021-09-16 12:14:10||797.6||797.7||797.7||797.6|0
1631794470000|2021-09-16 12:14:30|798.1|797.8|798.1|797.7|798.4|797.9|798.1|797.7|836
1631794480000|2021-09-16 12:14:40|798|797.6|797.7|797.4|798|797.6|797.7|797.4|100
1631794490000|2021-09-16 12:14:50||797.5||797.5||797.5||797.4|0
1631794500000|2021-09-16 12:15:00|797.9|797.6|797.7|797.4|798|797.7|797.7|797.4|588
1631794510000|2021-09-16 12:15:10||797.5||797.5||797.5||797.4|0
1631794520000|2021-09-16 12:15:20|797.6|797.4|797.5|797.2|797.6|797.5|797.5|797.2|0
1631794530000|2021-09-16 12:15:30|797.4|797.1|797.3|797.1|797.5|797.1|797.3|797.1|0
1631794550000|2021-09-16 12:15:50|797.4|797.2|797.3|797.1|797.4|797.2|797.3|797.1|417
1631794560000|2021-09-16 12:16:00|797.2|797.2|797|796.7|797.2|797.2|797|796.5|10000
1631794570000|2021-09-16 12:16:10||796.8||796.7||796.8||796.7|0
1631794580000|2021-09-16 12:16:20|797.2|796.8|797.3|796.8|797.3|796.9|797|796.7|193
1631794590000|2021-09-16 12:16:30|797.2||797.2||797.2||797.2||0
1631794610000|2021-09-16 12:16:50|797.1|796.7|797.1|796.6|797.1|796.7|797|796.6|1802
1631794620000|2021-09-16 12:17:00|797.2|796.7|797.4|797.3|797.6|797.3|797.2|796.7|1654
1631794660000|2021-09-16 12:17:40|797.6||797.6||797.7||797.6||260
1631794670000|2021-09-16 12:17:50|797.7||797.7||797.7||797.7||0
1631794680000|2021-09-16 12:18:00|797.8|797.4|797.6|797.4|798|797.8|797.4|797.3|3840
1631794690000|2021-09-16 12:18:10|797.8|797.5|798.7|798.1|798.7|798.1|797.8|797.5|232
1631794700000|2021-09-16 12:18:20|798.8|798.5|799|798.5|799.1|798.6|798.7|798.5|0
1631794720000|2021-09-16 12:18:40|799.1|798.6|799|798.6|799.1|798.6|799|798.6|0
1631794730000|2021-09-16 12:18:50|799.1|798.7|799.3|798.9|799.3|798.9|799.1|798.7|31
1631794740000|2021-09-16 12:19:00|799.2|798.8|798.5|798.1|799.2|798.8|798.5|798.1|2623
1631794750000|2021-09-16 12:19:10|798.4|798|798.4|798|798.4|798|798.4|797.9|0
1631794760000|2021-09-16 12:19:20|798.5|798.1|798.4|798.2|798.5|798.3|798.4|798.1|300
1631794800000|2021-09-16 12:20:00|798.6|798.3|798.5|798.2|798.6|798.4|798.5|798.2|141
1631794810000|2021-09-16 12:20:10|798.4|798.1|798.2|798|798.4|798.1|798.2|798|627
1631794830000|2021-09-16 12:20:30|798.4|798.1|798.5|798.2|798.5|798.2|798.4|798|16
1631794840000|2021-09-16 12:20:40|798.6|798.1|798.7|798.2|798.7|798.2|798.6|798.1|0
1631794860000|2021-09-16 12:21:00|798.5|798.3|798.4|798|798.5|798.3|798.2|798|1591
1631794870000|2021-09-16 12:21:10|798.5|798.1|798.5|798.1|798.5|798.1|798.5|798.1|0
1631794880000|2021-09-16 12:21:20|798.4|798|798.5|798.1|798.5|798.1|798.4|798|0
1631794890000|2021-09-16 12:21:30||798.2||798.2||798.2||798.2|200
1631794910000|2021-09-16 12:21:50||798.1||798.1||798.1||798.1|0
1631794920000|2021-09-16 12:22:00|798.7|798.2|798.7|798.3|798.7|798.4|798.7|798.1|70
1631794930000|2021-09-16 12:22:10|798.6|798.2|798.4|798|798.6|798.2|798.4|798|353
1631794940000|2021-09-16 12:22:20|798.3|797.9|798.2|797.7|798.3|797.9|798.2|797.7|200
1631794950000|2021-09-16 12:22:30|798.1|797.6|798|797.4|798.1|797.6|797.9|797.4|0
1631794970000|2021-09-16 12:22:50|797.8|797.3|797.5|797.1|797.8|797.3|797.4|797|0
1631795000000|2021-09-16 12:23:20|797.7|797.2|797.7|797.5|797.7|797.5|797.5|797.2|214
1631795010000|2021-09-16 12:23:30|797.9|797.6|798.4|797.8|798.4|797.8|797.7|797.6|617
1631795020000|2021-09-16 12:23:40|798.3|797.7|798.1|797.8|798.3|797.8|798.1|797.6|2090
1631795030000|2021-09-16 12:23:50|798||798.1||798.1||798||0
1631795040000|2021-09-16 12:24:00|798|797.7|798|797.5|798|797.7|797.8|797.3|250
1631795050000|2021-09-16 12:24:10|797.9||797.9||797.9||797.9||0
1631795060000|2021-09-16 12:24:20||797.4||797.4||797.4||797.3|10
1631795080000|2021-09-16 12:24:40|798|797.5|797.9|797.5|798|797.5|797.9|797.5|0
1631795090000|2021-09-16 12:24:50||797.4||797.4||797.4||797.4|60
1631795100000|2021-09-16 12:25:00|798|797.5|798.2|797.7|798.2|797.8|798|797.5|0
1631795120000|2021-09-16 12:25:20|798.3|797.8|798.2|797.9|798.4|797.9|798.2|797.8|2100
1631795130000|2021-09-16 12:25:30|798.1|797.8|798.2|797.8|798.2|797.8|798|797.7|1400
1631795150000|2021-09-16 12:25:50||797.7||797.7||797.7||797.7|0
1631795170000|2021-09-16 12:26:10|798.1|797.6|798|797.4|798.1|797.7|797.8|797.3|2300
1631795200000|2021-09-16 12:26:40|797.9|797.3|798|797.5|798|797.5|797.8|797.3|0
1631795210000|2021-09-16 12:26:50|797.9||797.9||797.9||797.9||0
1631795220000|2021-09-16 12:27:00|797.8||797.8||797.8||797.8||0
1631795270000|2021-09-16 12:27:50|797.7|797.4|797.5|797|797.7|797.4|797.5|796.9|126
1631795290000|2021-09-16 12:28:10|797.4|796.9|797.5|797|797.5|797|797.4|796.9|0
1631795300000|2021-09-16 12:28:20|797.6|797.2|797.6|797.1|797.7|797.3|797.6|797.1|0
1631795310000|2021-09-16 12:28:30||797||797.2||797.2||797|0
1631795350000|2021-09-16 12:29:10|797.5|797.1|797.5|797|797.5|797.1|797.5|797|0
1631795370000|2021-09-16 12:29:30|797.6|797.1|797.5|797.2|797.7|797.3|797.5|797.1|502
1631795390000|2021-09-16 12:29:50||797.3||797.3||797.3||797.3|0
1631795400000|2021-09-16 12:30:00|797.7|797.4|797.8|797.4|798|797.5|797.7|797.4|589
1631795410000|2021-09-16 12:30:10|798|797.5|798.3|797.8|798.3|797.8|798|797.5|733
1631795420000|2021-09-16 12:30:20||797.9||797.9||797.9||797.9|0
1631795450000|2021-09-16 12:30:50||797.8||797.8||797.9||797.7|0
1631795460000|2021-09-16 12:31:00|798.2|797.7|797.9|797.4|798.2|797.7|797.9|797.4|0
1631795490000|2021-09-16 12:31:30|798|797.5|798.2|797.7|798.2|797.7|797.9|797.5|1694
1631795500000|2021-09-16 12:31:40|798.3|797.8|798.2|797.7|798.3|797.9|798.2|797.7|223
1631795510000|2021-09-16 12:31:50|798.3|797.8|798.2|797.9|798.4|797.9|798.2|797.8|100
1631795520000|2021-09-16 12:32:00|798.3|797.8|798.4|798|798.4|798.1|798.2|797.7|938
1631795530000|2021-09-16 12:32:10|798.3|798.1|797.9|797.4|798.3|798.1|797.7|797.4|2040
1631795540000|2021-09-16 12:32:20|797.8|797.3|797.2|796.7|797.8|797.3|797.2|796.7|18858
1631795550000|2021-09-16 12:32:30||796.8||796.8||796.8||796.8|0
1631795560000|2021-09-16 12:32:40|797.1||797.1||797.3||797.1||0
1631795570000|2021-09-16 12:32:50|797.2|796.9|797.4|796.9|797.4|796.9|797.2|796.9|454
1631795580000|2021-09-16 12:33:00|797.5|797|797.5|797.1|797.6|797.1|797.5|797|0
1631795590000|2021-09-16 12:33:10||797.2||797.2||797.2||797.2|0
1631795600000|2021-09-16 12:33:20||797.3||797.2||797.3||797.2|0
1631795610000|2021-09-16 12:33:30|797.6|797.3|797.5|797.2|797.9|797.5|797.4|797.2|4646
1631795620000|2021-09-16 12:33:40|797.6|797.3|797.8|797.6|798.1|797.7|797.6|797.3|182
1631795640000|2021-09-16 12:34:00|797.9|797.8|798.2|797.8|798.4|798.1|797.9|797.8|2595
1631795660000|2021-09-16 12:34:20|798|797.9|798|797.8|798|797.9|798|797.8|0
1631795680000|2021-09-16 12:34:40|798.1|797.9|798.1|797.8|798.5|798|798|797.8|804
1631795690000|2021-09-16 12:34:50|798|797.7|797.8|797.3|798|797.7|797.8|797.3|346
1631795700000|2021-09-16 12:35:00|797.9|797.4|798.4|798|798.4|798|797.8|797.4|717
1631795710000|2021-09-16 12:35:10|798.5|798.1|798.7|798.1|798.7|798.1|798.5|798.1|0
1631795720000|2021-09-16 12:35:20||798.2||798.2||798.2||798.2|0
1631795750000|2021-09-16 12:35:50|798.8|798.4|797.8|797.3|798.8|798.4|797.8|797.3|1511
1631795760000|2021-09-16 12:36:00|797.9|797.4|798|797.7|798|797.7|797.9|797.4|0
1631795770000|2021-09-16 12:36:10|797.9|797.6|797.9|797.3|797.9|797.6|797.9|797.3|0
1631795780000|2021-09-16 12:36:20|798|797.4|798|797.5|798|797.5|798|797.4|0
1631795800000|2021-09-16 12:36:40|797.9|797.6|798|797.7|798|797.7|797.9|797.6|0
1631795810000|2021-09-16 12:36:50|798.1|797.8|798|797.6|798.3|798|798|797.5|1361
1631795820000|2021-09-16 12:37:00|797.9||797.9||797.9||797.9||0
1631795830000|2021-09-16 12:37:10|797.8|797.5|797.7|797.2|797.8|797.5|797.4|797|995
1631795840000|2021-09-16 12:37:20|797.6|797.1|797.6|797.1|797.6|797.1|797.6|797.1|0
1631795850000|2021-09-16 12:37:30|797.5|797|797.3|796.7|797.5|797|797.2|796.7|410
1631795860000|2021-09-16 12:37:40|797.4|796.8|797.4|796.8|797.5|796.8|797.4|796.8|0
1631795870000|2021-09-16 12:37:50|797.5||797.5||797.5||797.5||0
1631795880000|2021-09-16 12:38:00|797.4||797.3||797.4||797.3||0
1631795890000|2021-09-16 12:38:10|797.2||797.2||797.2||797.2||0
1631795900000|2021-09-16 12:38:20|797.3||797.3||797.3||797.3||0
1631795910000|2021-09-16 12:38:30|797.2||797.1||797.2||797.1||0
1631795920000|2021-09-16 12:38:40|797|796.7|797.1|796.6|797.1|796.7|796.8|796.3|2221
1631795940000|2021-09-16 12:39:00|797.2|796.7|797.2|796.8|797.2|796.8|797.2|796.7|0
1631795950000|2021-09-16 12:39:10|797.1|796.7|797.1|796.6|797.1|796.7|797.1|796.6|0
1631795970000|2021-09-16 12:39:30|797.2|796.7|797.2|796.8|797.2|796.8|797.2|796.7|0
1631795980000|2021-09-16 12:39:40|797.1|796.7|797.2|796.7|797.2|796.7|797.1|796.7|0
1631796000000|2021-09-16 12:40:00||796.8||796.8||796.8||796.8|0
1631796010000|2021-09-16 12:40:10|797.1|796.7|796.9|796.4|797.1|796.7|796.9|796.3|0
1631796020000|2021-09-16 12:40:20|797||797||797||797||0
1631796030000|2021-09-16 12:40:30|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1631796040000|2021-09-16 12:40:40|796.8|796.2|796.6|796.1|796.8|796.2|796.6|796.1|0
1631796050000|2021-09-16 12:40:50||796.2||796.2||796.2||796.2|0
1631796060000|2021-09-16 12:41:00|796.5|796.3|796.4|796|796.5|796.3|796.4|796|0
1631796070000|2021-09-16 12:41:10|796.5|796.1|796.6|796.1|796.6|796.1|796.5|796.1|0
1631796090000|2021-09-16 12:41:30|796.7|796.2|797.1|796.6|797.1|797|796.6|796.2|4270
1631796120000|2021-09-16 12:42:00||796.7||796.8||796.8||796.7|245
1631796130000|2021-09-16 12:42:10||796.7||796.7||796.7||796.7|0
1631796140000|2021-09-16 12:42:20|797.2|796.8|797.1|796.6|797.3|797|797|796.6|730
1631796150000|2021-09-16 12:42:30|797.2||797.2||797.2||797.2||170
1631796160000|2021-09-16 12:42:40||796.7||796.7||796.7||796.7|0
1631796180000|2021-09-16 12:43:00|797.1|796.6|796.2|795.8|797.1|796.6|796.2|795.7|646
1631796190000|2021-09-16 12:43:10|796.3|795.9|796.4|796.1|796.4|796.2|796.3|795.9|111
1631796200000|2021-09-16 12:43:20||796||795.9||796||795.9|0
1631796220000|2021-09-16 12:43:40|796.3|795.8|796.1|795.6|796.3|795.8|796.1|795.6|0
1631796240000|2021-09-16 12:44:00|796.2|795.7|796.2|795.7|796.2|795.7|796.2|795.7|0
1631796250000|2021-09-16 12:44:10|796.1|795.6|795.9|795.6|796.1|795.6|795.9|795.6|0
1631796260000|2021-09-16 12:44:20|796|795.7|796|795.6|796.1|795.7|796|795.6|0
1631796270000|2021-09-16 12:44:30|796.1|795.7|796.1|795.7|796.1|795.7|796.1|795.7|0
1631796280000|2021-09-16 12:44:40|796|795.6|796.1|795.8|796.1|795.8|796|795.6|0
1631796290000|2021-09-16 12:44:50|796|795.7|796.1|795.6|796.1|795.7|796|795.6|0
1631796300000|2021-09-16 12:45:00|796||796.1||796.1||796||0
1631796310000|2021-09-16 12:45:10|796|795.7|795.8|795.6|796|795.7|795.8|795.6|563
1631796320000|2021-09-16 12:45:20|795.7|795.5|795.6|795.1|795.7|795.5|795.6|795.1|650
1631796330000|2021-09-16 12:45:30|795.5|795|795.5|795|795.5|795|795.5|795|0
1631796370000|2021-09-16 12:46:10|795.4||795.3||795.4||795.3||1054
1631796380000|2021-09-16 12:46:20|795.2||795.3||795.3||795.2||300
1631796400000|2021-09-16 12:46:40|795.4|795.1|795.6|795.1|795.6|795.3|795.2|795|2170
1631796410000|2021-09-16 12:46:50|795.5|795|795.4|795|795.5|795|795.4|795|1746
1631796420000|2021-09-16 12:47:00|795.5|795.1|795.4|795|795.5|795.1|795.1|795|0
1631796430000|2021-09-16 12:47:10|795.5|795.2|795.9|795.4|796|795.6|795.5|795.2|1921
1631796440000|2021-09-16 12:47:20|795.8|795.3|795.7|795.3|795.8|795.3|795.7|795.3|0
1631796450000|2021-09-16 12:47:30|795.6|795.2|795.6|795.3|795.7|795.3|795.4|795|629
1631796460000|2021-09-16 12:47:40||795.2||795.2||795.2||795.2|0
1631796470000|2021-09-16 12:47:50||795.3||795.2||795.3||795.2|0
1631796480000|2021-09-16 12:48:00||795.3||795.3||795.3||795.2|0
1631796490000|2021-09-16 12:48:10||795.2||795.2||795.3||795.2|0
1631796500000|2021-09-16 12:48:20|795|794.9|793.4|792.8|795|794.9|793.4|792.7|17605
1631796510000|2021-09-16 12:48:30|793.3|792.9|792.5|791.9|793.3|793.1|791.7|791.5|61614
1631796520000|2021-09-16 12:48:40|792.4|792|792.4|791.8|792.4|792|792.4|791.8|764
1631796530000|2021-09-16 12:48:50|792.5|792|793.3|792.7|793.5|792.9|792.5|792|1433
1631796540000|2021-09-16 12:49:00|793.4|792.8|793.6|792.8|793.6|792.8|792.9|792.3|790
1631796560000|2021-09-16 12:49:20|793.5||793.5||793.5||793.5||0
1631796580000|2021-09-16 12:49:40|793.4|792.9|793|792.4|793.4|792.9|792.8|792.3|463
1631796590000|2021-09-16 12:49:50|792.9|792.5|792.9|792.6|793.1|792.6|792.9|792.5|0
1631796600000|2021-09-16 12:50:00|793.1|792.7|793.5|792.9|793.5|792.9|792.9|792.6|130
1631796610000|2021-09-16 12:50:10|793.6|793|794.1|793.6|794.2|793.6|793.5|793|820
1631796620000|2021-09-16 12:50:20|794|793.5|793.9|793.3|794|793.5|793.6|793.2|144
1631796630000|2021-09-16 12:50:30|794|793.4|794.1|793.4|794.1|793.4|794|793.4|0
1631796640000|2021-09-16 12:50:40|794.2|793.6|794.3|793.6|794.4|793.6|794.1|793.6|0
1631796650000|2021-09-16 12:50:50|794.4|793.7|794.4|793.7|794.5|793.7|794.4|793.7|200
1631796660000|2021-09-16 12:51:00|||||||||2
1631796670000|2021-09-16 12:51:10|794.3|793.6|794.1|793.4|794.3|793.6|794.1|793.4|10
1631796700000|2021-09-16 12:51:40|794|793.3|794|793.3|794|793.3|794|793.3|0
1631796710000|2021-09-16 12:51:50|794.1|793.4|794.3|793.8|794.3|794|794.1|793.4|600
1631796720000|2021-09-16 12:52:00||793.9||793.9||793.9||793.8|0
1631796730000|2021-09-16 12:52:10|794.4|793.8|794.9|794.2|795|794.5|794.4|793.8|1016
1631796740000|2021-09-16 12:52:20|794.7|794.1|794.5|793.9|794.7|794.1|794.5|793.9|0
1631796750000|2021-09-16 12:52:30|794.6|794|794.7|794|794.9|794.2|794.6|793.9|0
1631796760000|2021-09-16 12:52:40|794.6|793.9|794.6|793.9|794.6|793.9|794.6|793.9|0
1631796770000|2021-09-16 12:52:50|794.5||794.7||794.7||794.5||140
1631796780000|2021-09-16 12:53:00|794.5|794|795|794.2|795|794.2|794.5|794|333
1631796800000|2021-09-16 12:53:20|795.1|794.3|795.5|795|795.5|795|795|794.3|1102
1631796810000|2021-09-16 12:53:30|795.6|794.9|795.2|794.7|795.7|794.9|795.2|794.7|0
1631796820000|2021-09-16 12:53:40|795.3|794.8|795.1|794.7|795.3|794.8|795.1|794.7|0
1631796830000|2021-09-16 12:53:50|795|794.6|794.5|793.9|795|794.6|794.4|793.6|295
1631796840000|2021-09-16 12:54:00|794.4|794|794.6|794|794.6|794|794.4|794|0
1631796850000|2021-09-16 12:54:10|794.5|793.9|794.4|793.9|794.5|793.9|794.4|793.9|0
1631796860000|2021-09-16 12:54:20|794.5||794.4||794.5||794.4||0
1631796870000|2021-09-16 12:54:30||794.1||794.1||794.1||794.1|0
1631796880000|2021-09-16 12:54:40|794.6|794|794.6|794.1|794.6|794.2|794.6|794|12
1631796890000|2021-09-16 12:54:50|794.7|794.2|795.4|794.7|795.5|794.7|794.7|794.2|1659
1631796900000|2021-09-16 12:55:00|795.5|794.8|795.9|795.3|795.9|795.3|795.5|794.8|718
1631796910000|2021-09-16 12:55:10|795.7|795.1|796.4|795.8|796.6|795.8|795.7|795|1310
1631796920000|2021-09-16 12:55:20||796||796||796||796|0
1631796930000|2021-09-16 12:55:30|796.3|796.2|795.2|794.8|796.4|796.2|795.1|794.4|45829
1631796940000|2021-09-16 12:55:40|795.3|794.9|795.4|794.9|795.4|795.1|795.3|794.9|124
1631796950000|2021-09-16 12:55:50|795.2||795.2||795.2||795.2||0
1631796990000|2021-09-16 12:56:30|795.4|795|795.4|794.7|795.4|795|795.3|794.6|763
1631797000000|2021-09-16 12:56:40|795.3||795.3||795.4||795.3||0
1631797010000|2021-09-16 12:56:50|795.2|794.6|795.1|794.5|795.2|794.6|794.7|794.2|512
1631797020000|2021-09-16 12:57:00|794.9|794.4|795|794.4|795.1|794.6|794.9|794.4|0
1631797030000|2021-09-16 12:57:10|794.8||794.8||795||794.8||0
1631797040000|2021-09-16 12:57:20|794.9|794.5|795.4|795.1|795.4|795.1|794.9|794.5|4121
1631797050000|2021-09-16 12:57:30|795.6|795.2|795.8|795.1|795.9|795.4|795.6|795.1|561
1631797060000|2021-09-16 12:57:40|795.9|795.2|795.9|795.2|795.9|795.2|795.9|795.2|0
1631797070000|2021-09-16 12:57:50|796|795.3|796.2|795.5|796.2|795.5|796|795.3|0
1631797080000|2021-09-16 12:58:00|796.3||796.3||796.3||796.3||0
1631797090000|2021-09-16 12:58:10|796.4|795.6|796.5|795.8|796.5|795.8|796.4|795.6|0
1631797100000|2021-09-16 12:58:20|796.6||796.6||796.6||796.6||0
1631797110000|2021-09-16 12:58:30|796.7|795.9|796.2|795.6|796.7|796.1|796.2|795.6|0
1631797130000|2021-09-16 12:58:50|796.1|795.5|795.7|795.1|796.1|795.5|795.7|795|0
1631797150000|2021-09-16 12:59:10|795.5|795|795.5|794.8|795.9|795.7|795.5|794.8|4725
1631797160000|2021-09-16 12:59:20|795.3|794.7|795.2|794.6|795.4|794.7|795.2|794.6|0
1631797170000|2021-09-16 12:59:30|795.1|794.5|794.7|794.1|795.1|794.5|794.7|794.1|11738
1631797200000|2021-09-16 13:00:00|794.8|794.2|795.5|794.8|795.5|795.1|794.8|794.2|4605
1631797210000|2021-09-16 13:00:10|795.4|794.7|795.2|794.4|795.4|794.7|795.2|794.4|0
1631797220000|2021-09-16 13:00:20|795.1||795.1||795.1||795.1||0
1631797230000|2021-09-16 13:00:30|794.9||794.9||794.9||794.9||0
1631797240000|2021-09-16 13:00:40|795||794.9||795||794.9||0
1631797260000|2021-09-16 13:01:00|795|794.2|795.1|794.6|795.2|794.7|794.5|794.1|2152
1631797270000|2021-09-16 13:01:10|795.2|794.7|795.3|794.7|795.6|795|795.2|794.7|817
1631797280000|2021-09-16 13:01:20||794.6||794.7||794.7||794.6|0
1631797290000|2021-09-16 13:01:30|795.2|794.8|795.3|794.8|795.5|794.8|795.1|794.8|0
1631797310000|2021-09-16 13:01:50|795.2|794.7|795.2|794.7|795.3|794.8|795.2|794.7|0
1631797320000|2021-09-16 13:02:00|795.3|794.8|795.2|794.8|795.3|794.9|795.2|794.8|107
1631797330000|2021-09-16 13:02:10|795.1|794.7|795.2|794.6|795.3|795|794.9|794.6|1083
1631797340000|2021-09-16 13:02:20||794.8||794.9||794.9||794.8|0
1631797350000|2021-09-16 13:02:30|795.3|795|795.8|795.2|795.9|795.3|795.3|795|443
1631797360000|2021-09-16 13:02:40|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1631797370000|2021-09-16 13:02:50||795.2||795.2||795.2||795.2|0
1631797390000|2021-09-16 13:03:10|795.9|795.8|795.8|795.3|796.2|795.9|795.8|795.3|15313
1631797400000|2021-09-16 13:03:20|795.9|795.4|796.3|795.8|796.4|795.9|795.8|795.4|1457
1631797410000|2021-09-16 13:03:30||795.7||795.6||795.7||795.6|0
1631797420000|2021-09-16 13:03:40|796.2||796.1||796.2||796||0
1631797430000|2021-09-16 13:03:50|796|795.7|796.1|795.6|796.1|795.7|795.9|795.6|791
1631797440000|2021-09-16 13:04:00|796||796.1||796.1||796||0
1631797460000|2021-09-16 13:04:20||795.7||795.6||795.7||795.6|0
1631797470000|2021-09-16 13:04:30|796|795.5|795.2|794.8|796|795.5|795.2|794.6|375
1631797500000|2021-09-16 13:05:00|795.1|794.6|794.5|793.9|795.1|794.6|794.4|793.8|250
1631797510000|2021-09-16 13:05:10|794.4||794.4||794.4||794.4||0
1631797520000|2021-09-16 13:05:20|794.5|794|794.5|794.1|794.6|794.4|794.5|794|1350
1631797530000|2021-09-16 13:05:30|794.4|794|794.2|793.6|794.4|794|794.1|793.5|499
1631797540000|2021-09-16 13:05:40|794.1|793.5|794.1|793.5|794.1|793.6|794.1|793.4|0
1631797550000|2021-09-16 13:05:50||793.4||793.5||793.5||793.4|1250
1631797560000|2021-09-16 13:06:00|794|793.4|794|793.4|794|793.4|794|793.4|0
1631797570000|2021-09-16 13:06:10|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.1|0
1631797590000|2021-09-16 13:06:30|793.9|793.3|794.3|793.9|794.4|793.9|793.9|793.3|3012
1631797600000|2021-09-16 13:06:40|794.1|793.8|794.8|794.3|795|794.5|794.1|793.6|267
1631797610000|2021-09-16 13:06:50|794.7|794.2|794.6|794.1|794.7|794.2|794.6|794.1|0
1631797640000|2021-09-16 13:07:20|794.5|794|794.6|793.8|794.6|794|794.4|793.8|0
1631797650000|2021-09-16 13:07:30|794.5||794.5||794.5||794.5||0
1631797680000|2021-09-16 13:08:00|794.4||794.4||794.4||794.4||0
1631797750000|2021-09-16 13:09:10|794.5|794|794.6|794.2|794.7|794.4|794.4|794|1164
1631797760000|2021-09-16 13:09:20|794.7|794.3|794.6|794.3|794.8|794.5|794.6|794.3|1160
1631797770000|2021-09-16 13:09:30||794.4||794.4||794.4||794.4|400
1631797780000|2021-09-16 13:09:40|794.7|794.5|795|794.4|795.1|794.6|794.7|794.4|257
1631797840000|2021-09-16 13:10:40|795.1|794.5|795|794.4|795.5|795|795|794.4|2386
1631797860000|2021-09-16 13:11:00|794.9|794.3|794.7|794.2|794.9|794.3|794.7|794.2|0
1631797870000|2021-09-16 13:11:10|794.6|794.1|794.6|794|794.6|794.1|794.6|794|0
1631797880000|2021-09-16 13:11:20|794.8|794.1|794.8|794.3|795.5|795|794.6|794.1|14410
1631797890000|2021-09-16 13:11:30|794.7|794.2|794.8|794.3|794.8|794.3|794.7|794.2|0
1631797910000|2021-09-16 13:11:50|794.7|794.2|794.7|794.2|794.7|794.2|794.7|794.2|0
1631797920000|2021-09-16 13:12:00|794.6|794.1|794.1|793.8|794.7|794.1|794.1|793.6|0
1631797930000|2021-09-16 13:12:10|794.2|793.7|794.3|793.7|794.3|794|794.2|793.6|1506
1631797990000|2021-09-16 13:13:10|794.4|793.8|794.3|793.8|794.5|794.1|794.3|793.8|776
1631798000000|2021-09-16 13:13:20||793.9||793.8||793.9||793.8|0
1631798010000|2021-09-16 13:13:30||793.9||793.8||793.9||793.8|630
1631798040000|2021-09-16 13:14:00||793.9||793.9||793.9||793.9|0
1631798060000|2021-09-16 13:14:20|794.4|793.8|794.4|794.2|794.5|794.3|794.4|793.8|1047
1631798070000|2021-09-16 13:14:30|794.5|794.1|794.3|793.7|794.5|794.4|794.3|793.7|662
1631798090000|2021-09-16 13:14:50|794.2||794.3||794.3||794.2||0
1631798120000|2021-09-16 13:15:20|794.2||794.3||794.3||794.2||0
1631798130000|2021-09-16 13:15:30|794.4|793.8|794.3|794|794.4|794|794.3|793.8|0
1631798140000|2021-09-16 13:15:40|794.2|793.9|794.2|793.8|794.2|793.9|794.2|793.8|61
1631798150000|2021-09-16 13:15:50|794.1|793.7|794.1|793.7|794.2|793.7|794.1|793.7|0
1631798180000|2021-09-16 13:16:20|794|793.8|793.7|793.2|794|793.8|793.7|793.2|1260
1631798190000|2021-09-16 13:16:30|793.8|793.3|794.1|793.5|794.1|793.8|793.8|793.3|1773
1631798210000|2021-09-16 13:16:50|794.2|793.6|793.9|793.6|794.2|793.8|793.9|793.6|818
1631798220000|2021-09-16 13:17:00||793.7||793.7||793.7||793.7|0
1631798230000|2021-09-16 13:17:10|794.1|793.8|793.9|793.6|794.2|793.9|793.9|793.6|1451
1631798240000|2021-09-16 13:17:20|794.1|793.7|793.9|793.7|794.2|793.8|793.9|793.7|70
1631798250000|2021-09-16 13:17:30|794.2|793.8|794.1|793.8|794.3|793.8|794.1|793.8|1256
1631798280000|2021-09-16 13:18:00|794||794||794||794||0
1631798290000|2021-09-16 13:18:10|793.9|793.7|793.8|793.6|794.2|793.8|793.8|793.6|2063
1631798320000|2021-09-16 13:18:40|794|793.7|793.8|793.7|794.3|793.8|793.8|793.7|124
1631798330000|2021-09-16 13:18:50|794.1|793.8|794.1|793.6|794.1|793.8|794|793.6|1861
1631798340000|2021-09-16 13:19:00|793.9|793.7|794.3|793.9|794.5|793.9|793.9|793.7|13
1631798350000|2021-09-16 13:19:10|794.4|794|794.6|794.3|794.9|794.3|794.4|793.9|500
1631798360000|2021-09-16 13:19:20|794.7|794.4|795|794.5|795|794.5|794.7|794.4|711
1631798370000|2021-09-16 13:19:30|794.9||794.9||794.9||794.9||0
1631798380000|2021-09-16 13:19:40|794.8|794.4|794.5|794.3|794.8|794.4|794.5|794.2|2099
1631798390000|2021-09-16 13:19:50|794.6|794.4|794.5|794.4|794.8|794.4|794.5|794.3|0
1631798400000|2021-09-16 13:20:00|794.6|794.5|795.5|795|795.5|795|794.6|794.5|2054
1631798410000|2021-09-16 13:20:10|796.3|795.1|796.1|795.4|796.3|795.4|796.1|795.1|10000
1631798420000|2021-09-16 13:20:20|796|795.3|795.2|794.7|796|795.3|795.2|794.7|2515
1631798460000|2021-09-16 13:21:00|795|794.8|795.3|795|795.4|795|795|794.8|200
1631798470000|2021-09-16 13:21:10|795.2||795.2||795.2||795.2||0
1631798480000|2021-09-16 13:21:20|795.1|794.8|795.2|794.8|795.2|794.8|795|794.8|545
1631798490000|2021-09-16 13:21:30|795.1|794.9|795.1|794.8|795.1|795|795.1|794.8|750
1631798500000|2021-09-16 13:21:40|795|794.7|795|794.4|795|794.7|794.9|794.4|250
1631798510000|2021-09-16 13:21:50|795.1|794.6|795.1|794.6|795.1|794.7|795|794.6|0
1631798520000|2021-09-16 13:22:00|795.2|794.7|795.2|794.9|795.4|795.1|795.2|794.7|279
1631798530000|2021-09-16 13:22:10|795.1|795|795.2|794.9|795.2|795.1|795.1|794.9|250
1631798550000|2021-09-16 13:22:30|795.1||795.1||795.1||795.1||0
1631798560000|2021-09-16 13:22:40|795.2|794.8|794.7|794.5|795.2|794.8|794.6|794.5|2413
1631798570000|2021-09-16 13:22:50||794.4||794.3||794.4||794.2|0
1631798580000|2021-09-16 13:23:00|794.6|794.2|794.7|794.2|794.7|794.2|794.6|794.2|0
1631798590000|2021-09-16 13:23:10|794.6|794.1|794.5|794|794.6|794.1|794.5|794|300
1631798610000|2021-09-16 13:23:30|794.4|793.9|793.9|793.3|794.4|793.9|793.8|793.3|2928
1631798630000|2021-09-16 13:23:50|793.8|793.2|793.7|793.1|793.8|793.2|793.6|793|945
1631798640000|2021-09-16 13:24:00|793.8|793.2|793.9|793.4|793.9|793.7|793.7|793.2|798
1631798660000|2021-09-16 13:24:20|793.8|793.5|793.6|793.1|793.8|793.5|793.5|793|0
1631798680000|2021-09-16 13:24:40|793.7|793.2|793.7|793.3|793.7|793.3|793.6|793.2|0
1631798690000|2021-09-16 13:24:50|793.9|793.4|793.7|793.1|793.9|793.6|793.7|793.1|472
1631798700000|2021-09-16 13:25:00|793.6||793.6||793.6||793.6||0
1631798720000|2021-09-16 13:25:20|793.5|793.2|793.2|792.7|793.6|793.2|793.1|792.6|245
1631798730000|2021-09-16 13:25:30|793.1|792.6|793|792.7|793.2|792.7|793|792.6|0
1631798740000|2021-09-16 13:25:40|793.1|792.8|793.2|793.1|793.3|793.1|793|792.8|1559
1631798750000|2021-09-16 13:25:50|793.3|793|793.2|792.8|793.5|793|793.1|792.6|409
1631798760000|2021-09-16 13:26:00|793.1|792.9|793.1|792.6|793.1|792.9|793.1|792.6|15
1631798780000|2021-09-16 13:26:20|793.3|793.2|793.5|793.2|793.7|793.3|793.3|793.2|11063
1631798790000|2021-09-16 13:26:30|793.7|793.3|793.8|793.3|793.8|793.4|793.7|793.2|19
1631798800000|2021-09-16 13:26:40|793.9|793.4|793.8|793.3|793.9|793.4|793.8|793.3|0
1631798810000|2021-09-16 13:26:50|793.6|793.2|794|793.7|794.3|793.7|793.6|793.2|1771
1631798820000|2021-09-16 13:27:00||793.8||793.8||793.8||793.8|0
1631798830000|2021-09-16 13:27:10||793.9||793.9||793.9||793.9|0
1631798840000|2021-09-16 13:27:20|793.9|793.8|793.5|793.2|793.9|793.8|793.5|793.2|2799
1631798850000|2021-09-16 13:27:30|793.6||793.6||793.6||793.6||120
1631798860000|2021-09-16 13:27:40|793.7|793.5|793.8|793.5|793.8|793.5|793.7|793.5|0
1631798870000|2021-09-16 13:27:50||793.6||793.6||793.6||793.6|421
1631798880000|2021-09-16 13:28:00|793.7|793.5|793.7|793.2|793.8|793.5|793.5|793.2|5722
1631798890000|2021-09-16 13:28:10|793.6|793.1|793.5|793|793.6|793.1|793.5|793|2000
1631798900000|2021-09-16 13:28:20|793.4|792.9|793|792.5|793.4|792.9|793|792.4|640
1631798910000|2021-09-16 13:28:30|793.1|793|794.1|793.7|794.2|793.7|793.1|793|2888
1631798930000|2021-09-16 13:28:50|794.2|793.8|794.6|794.1|794.8|794.3|794.2|793.8|1694
1631798940000|2021-09-16 13:29:00|794.7|794.2|795|794.6|795|794.6|794.7|794.2|0
1631798950000|2021-09-16 13:29:10|794.9|794.4|794.7|794.5|795|794.5|794.7|794.3|2598
1631798970000|2021-09-16 13:29:30|795|794.6|795|794.5|795|794.6|795|794.5|751
1631798980000|2021-09-16 13:29:40|794.7||794.7||794.7||794.7||0
1631799000000|2021-09-16 13:30:00|795|794.6|794.6|794.2|795.1|794.7|794.5|794.1|1953
1631799010000|2021-09-16 13:30:10|794.5|794.1|795|794.5|795|794.5|794.5|794|16
1631799020000|2021-09-16 13:30:20|795.1|794.6|795|794.6|795.1|794.7|795|794.5|0
1631799030000|2021-09-16 13:30:30|795.2|794.7|795.3|795|795.7|795.1|795|794.7|266
1631799040000|2021-09-16 13:30:40|795.2|794.9|795.1|794.4|795.2|794.9|795.1|794.4|123
1631799050000|2021-09-16 13:30:50|794.8|794.3|794.7|794.3|794.8|794.3|794.7|794.2|0
1631799060000|2021-09-16 13:31:00|794.8|794.4|795.2|794.7|795.3|794.7|794.8|794.4|516
1631799080000|2021-09-16 13:31:20|795.1|794.6|794.8|794.3|795.1|794.7|794.7|794.2|250
1631799090000|2021-09-16 13:31:30|794.7|794.2|794.7|794.2|794.7|794.2|794.7|794.2|0
1631799100000|2021-09-16 13:31:40|794.8|794.3|794.8|794.3|794.8|794.3|794.8|794.3|0
1631799110000|2021-09-16 13:31:50|794.9|794.5|794.6|794|795|794.6|794.3|793.9|1260
1631799120000|2021-09-16 13:32:00|794.4|793.9|794.3|793.7|794.4|793.9|794.3|793.7|0
1631799130000|2021-09-16 13:32:10||793.8||793.8||793.8||793.8|0
1631799150000|2021-09-16 13:32:30|794.2|793.7|793.6|793.1|794.2|793.7|793.5|793|9247
1631799160000|2021-09-16 13:32:40|793.5|793|793.6|793.2|793.8|793.2|793.5|792.9|0
1631799170000|2021-09-16 13:32:50|793.5|793.1|793.5|792.9|793.5|793.1|793.5|792.9|769
1631799180000|2021-09-16 13:33:00||792.8||792.9||792.9||792.8|0
1631799190000|2021-09-16 13:33:10|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.6|0
1631799200000|2021-09-16 13:33:20|793.2|792.6|793|792.5|793.2|792.6|792.9|792.4|250
1631799210000|2021-09-16 13:33:30|793.1|793|793.6|793|794|793.6|793|792.5|1931
1631799230000|2021-09-16 13:33:50|||||||||50
1631799240000|2021-09-16 13:34:00|793.8|793.1|793.7|793.3|793.9|793.3|793.7|793.1|72
1631799250000|2021-09-16 13:34:10||793.4||793.4||793.6||793.4|0
1631799260000|2021-09-16 13:34:20|793.6|793.5|793.7|793.5|793.7|793.6|793.6|793|4890
1631799270000|2021-09-16 13:34:30|793.6|793.1|792.9|792.4|793.7|793.2|792.9|792.4|3355
1631799280000|2021-09-16 13:34:40|793|792.5|792.8|792.1|793|792.5|792.8|792|0
1631799290000|2021-09-16 13:34:50|792.9||792.8||792.9||792.8||375
1631799310000|2021-09-16 13:35:10|792.9|792.2|794|793.2|794.1|793.3|792.8|792.2|2319
1631799320000|2021-09-16 13:35:20|794.1|793.3|795.3|794.8|795.4|794.8|794.1|793.3|1894
1631799330000|2021-09-16 13:35:30|795.4|794.7|795.3|794.6|795.6|794.7|795.3|794.5|0
1631799340000|2021-09-16 13:35:40|795.1|794.5|794.9|794.2|795.1|794.5|794.9|794.2|0
1631799350000|2021-09-16 13:35:50|795|794.3|794.9|794.3|795.3|794.7|794.7|794.3|1390
1631799360000|2021-09-16 13:36:00|795|794.5|794.4|793.8|795.3|794.5|794.4|793.8|448
1631799370000|2021-09-16 13:36:10|794.5|793.9|794.1|793.6|794.5|793.9|794.1|793.6|384
1631799380000|2021-09-16 13:36:20|794.2|793.7|794|793.2|794.3|793.7|793.9|793.2|0
1631799390000|2021-09-16 13:36:30|794.1|793.6|794|793.6|794.2|793.6|793.9|793.6|30
1631799400000|2021-09-16 13:36:40|||||||||250
1631799420000|2021-09-16 13:37:00|793.9|793.7|794.3|793.9|794.3|793.9|793.7|793.7|2310
1631799430000|2021-09-16 13:37:10|794.4|794|794.6|794.1|794.8|794.3|794.2|794|1199
1631799450000|2021-09-16 13:37:30|794.5|794|794.4|793.8|794.6|794|794.4|793.8|0
1631799460000|2021-09-16 13:37:40|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1631799480000|2021-09-16 13:38:00|794.6|794|794.7|794.2|795|794.5|794.6|793.9|1136
1631799490000|2021-09-16 13:38:10||794.1||794||794.1||794|0
1631799500000|2021-09-16 13:38:20|794.8|794.2|795|794.7|795|794.7|794.7|794.2|733
1631799510000|2021-09-16 13:38:30||794.6||794.6||794.6||794.6|0
1631799520000|2021-09-16 13:38:40|794.8|794.4|794.6|794.1|794.8|794.4|794.6|794|200
1631799550000|2021-09-16 13:39:10||794.2||794.2||794.2||794.2|0
1631799560000|2021-09-16 13:39:20|794.5|794|794.6|793.9|794.6|794|794.2|793.8|222
1631799580000|2021-09-16 13:39:40|794.9|794|795.3|794.7|795.5|794.7|794.9|794|26
1631799590000|2021-09-16 13:39:50||794.6||794.7||794.7||794.6|0
1631799600000|2021-09-16 13:40:00|795.5|794.8|795.5|795.1|795.5|795.3|795.3|794.8|724
1631799610000|2021-09-16 13:40:10||795||795.1||795.1||795|0
1631799620000|2021-09-16 13:40:20||795||795.1||795.1||795|0
1631799630000|2021-09-16 13:40:30|795.4|795|795.2|794.7|795.4|795|795.2|794.7|0
1631799650000|2021-09-16 13:40:50|795.1|794.6|795.5|795|795.5|795|795.1|794.6|208
1631799660000|2021-09-16 13:41:00|795.4|795.1|795.7|795|795.7|795.1|795.1|794.6|400
1631799670000|2021-09-16 13:41:10|795.8|795.2|795.9|795.3|795.9|795.3|795.6|795|50
1631799680000|2021-09-16 13:41:20|795.6|795.2|795.9|795.3|795.9|795.3|795.6|795.2|621
1631799690000|2021-09-16 13:41:30|795.8|795.2|795.9|795.6|796.1|795.7|795.6|795.2|65
1631799700000|2021-09-16 13:41:40|796|795.7|796.5|795.9|796.6|795.9|796|795.7|647
1631799710000|2021-09-16 13:41:50|796.6|796|796.6|796|796.6|796|796.5|796|0
1631799720000|2021-09-16 13:42:00|796.5|795.9|796.3|795.6|796.5|795.9|796|795.4|1550
1631799730000|2021-09-16 13:42:10|796.2|796|796.7|796.1|796.7|796.2|796.2|796|685
1631799740000|2021-09-16 13:42:20|796.9|796.8|797.8|797.3|797.9|797.3|796.9|796.8|5404
1631799760000|2021-09-16 13:42:40|798.1|798|798.6|797.9|799|798.2|798.1|797.9|11837
1631799800000|2021-09-16 13:43:20||798||798.2||798.2||798|0
1631799810000|2021-09-16 13:43:30|798.8|798.3|798.7|798|799.4|798.7|798.7|798|1620
1631799820000|2021-09-16 13:43:40|798.6|798.2|798.3|797.7|798.6|798.2|798.3|797.7|2300
1631799830000|2021-09-16 13:43:50|798.4||798.4||798.4||798.4||150
1631799840000|2021-09-16 13:44:00|798.3|797.8|798.6|798.1|798.6|798.3|798.3|797.8|465
1631799850000|2021-09-16 13:44:10||798||798||798||798|0
1631799870000|2021-09-16 13:44:30|798.5|798.1|797.9|797.2|798.5|798.1|797.9|797.2|386
1631799890000|2021-09-16 13:44:50|798|797.4|798|797.4|798|797.4|798|797.4|0
1631799900000|2021-09-16 13:45:00|797.9|797.2|797.9|797|797.9|797.2|797.8|797|713
1631799930000|2021-09-16 13:45:30||797.1||797.1||797.1||797.1|0
1631799940000|2021-09-16 13:45:40|797.7|797|797.6|796.9|797.7|797|797.6|796.8|0
1631799960000|2021-09-16 13:46:00|797.5|796.8|797.3|796.8|797.5|796.8|797.3|796.8|1231
1631799970000|2021-09-16 13:46:10|797.2|796.7|797|796.3|797.2|796.7|797|796.2|373
1631799980000|2021-09-16 13:46:20|796.9||797||797||796.9||0
1631800000000|2021-09-16 13:46:40|796.9|796.2|797.2|797|797.4|797|796.8|796.1|4925
1631800010000|2021-09-16 13:46:50|797.5|797.1|797.1|796.4|797.7|797.2|797.1|796.4|1301
1631800020000|2021-09-16 13:47:00||796.6||796.6||796.6||796.6|0
1631800030000|2021-09-16 13:47:10|797.3|796.7|797|796.4|797.6|796.9|797|796.4|2700
1631800040000|2021-09-16 13:47:20|797.1|796.6|797|796.4|797.2|796.6|797|796.4|0
1631800050000|2021-09-16 13:47:30||796.6||796.4||796.6||796.4|0
1631800060000|2021-09-16 13:47:40|797.2|796.6|797.9|797.2|798.2|797.6|797|796.6|1222
1631800070000|2021-09-16 13:47:50|797.8||797.8||797.8||797.8||0
1631800080000|2021-09-16 13:48:00|797.6||797.8||797.8||797.6||0
1631800090000|2021-09-16 13:48:10|||||||||90
1631800110000|2021-09-16 13:48:30|797.6||797.6||797.8||797.6||0
1631800140000|2021-09-16 13:49:00|798|797.3|798.5|798|798.9|798|797.6|797.3|2466
1631800150000|2021-09-16 13:49:10|798.6|798.1|799.2|798.6|799.5|798.6|798.6|798.1|1298
1631800160000|2021-09-16 13:49:20|799.1|798.5|798.9|798.3|799.2|798.5|798.8|798.2|1058
1631800170000|2021-09-16 13:49:30|798.4|798.4|798.8|798.2|798.9|798.4|798.4|798.1|5997
1631800200000|2021-09-16 13:50:00|799.1|798.3|799.1|798.5|799.2|798.5|799.1|798.3|38
1631800210000|2021-09-16 13:50:10|799.3|798.6|799.5|798.9|799.5|799.1|799.3|798.6|505
1631800220000|2021-09-16 13:50:20||798.8||798.8||798.8||798.8|0
1631800230000|2021-09-16 13:50:30|799.7|799|799.8|799.2|800|799.3|799.7|799|564
1631800240000|2021-09-16 13:50:40||799.3||799.2||799.3||799.1|0
1631800250000|2021-09-16 13:50:50||799.3||799.3||799.3||799.3|0
1631800260000|2021-09-16 13:51:00|799.7|799.2|799|798.2|799.7|799.4|799|798.2|324
1631800270000|2021-09-16 13:51:10|799.1|798.4|799.2|798.4|799.2|798.4|799.1|798.4|100
1631800280000|2021-09-16 13:51:20|799.1|798.5|799.4|798.8|799.4|798.9|799.1|798.5|129
1631800290000|2021-09-16 13:51:30|799.3|798.7|799.3|798.6|799.4|798.7|799.3|798.5|1200
1631800300000|2021-09-16 13:51:40||798.7||798.6||798.7||798.6|2
1631800310000|2021-09-16 13:51:50|799.2|798.5|798.9|798.5|799.2|798.5|798.9|798.5|0
1631800320000|2021-09-16 13:52:00|799.2|798.6|799.2|798.7|799.2|798.8|799.2|798.6|10
1631800330000|2021-09-16 13:52:10||798.6||798.6||798.6||798.6|0
1631800340000|2021-09-16 13:52:20|799|798.5|798.8|798.5|799|798.5|798.6|798.5|5704
1631800350000|2021-09-16 13:52:30|798.7|798.3|798.6|797.9|798.8|798.3|798.4|797.8|11279
1631800360000|2021-09-16 13:52:40||798||798.3||798.3||798|0
1631800370000|2021-09-16 13:52:50||798.2||798.2||798.2||798|0
1631800380000|2021-09-16 13:53:00|798|797.9|795.9|795.4|798.5|797.9|795.9|795.4|68871
1631800390000|2021-09-16 13:53:10|795.5|795.5|796|795.4|796|795.9|795.5|795|10464
1631800400000|2021-09-16 13:53:20|796.1|795.5|796.2|796.1|796.7|796.1|796.1|795.5|1850
1631800410000|2021-09-16 13:53:30|796.6|796|797|796.3|797.5|796.7|796.6|796|393
1631800420000|2021-09-16 13:53:40|796.9|796.2|796.7|796|796.9|796.2|796.6|796|224
1631800430000|2021-09-16 13:53:50|796.9|796.1|796.6|796.2|796.9|796.2|796.6|796.1|0
1631800440000|2021-09-16 13:54:00||796.1||796||796.2||796|0
1631800450000|2021-09-16 13:54:10|796.5|795.9|796.5|795.8|796.6|796|796.5|795.8|0
1631800460000|2021-09-16 13:54:20|796.4|795.7|796.6|796|796.6|796|796.4|795.6|0
1631800470000|2021-09-16 13:54:30|796.5||796.5||796.5||796.5||0
1631800480000|2021-09-16 13:54:40|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1631800490000|2021-09-16 13:54:50|796.5|795.9|796.2|795.7|796.5|795.9|796.2|795.7|0
1631800500000|2021-09-16 13:55:00|796.5|796.1|796.5|796.1|796.5|796.2|796.5|796.1|36
1631800510000|2021-09-16 13:55:10|796.4|796|796.1|795.5|796.4|796|796.1|795.5|0
1631800520000|2021-09-16 13:55:20||795.6||795.7||795.7||795.6|0
1631800530000|2021-09-16 13:55:30||795.8||795.8||795.8||795.8|0
1631800540000|2021-09-16 13:55:40|796.4|795.9|796.4|795.8|796.5|795.9|796.4|795.8|26
1631800550000|2021-09-16 13:55:50|796.1|795.9|796.4|795.9|796.4|795.9|796.1|795.9|516
1631800560000|2021-09-16 13:56:00|796.2|795.7|795.9|795.6|796.2|795.7|795.9|795.5|324
1631800580000|2021-09-16 13:56:20||795.7||795.7||795.7||795.6|0
1631800590000|2021-09-16 13:56:30|796.2|795.8|796.1|795.7|796.5|795.9|795.9|795.7|1000
1631800600000|2021-09-16 13:56:40|796||795.9||796||795.8||0
1631800610000|2021-09-16 13:56:50|796|795.8|796.1|795.7|796.2|795.8|796|795.7|2545
1631800620000|2021-09-16 13:57:00|796||796||796||795.9||0
1631800630000|2021-09-16 13:57:10|795.8|795.5|796.3|795.6|796.3|795.7|795.6|795.2|1393
1631800640000|2021-09-16 13:57:20|796|795.4|795.7|795.2|796|795.4|795.7|795.2|482
1631800650000|2021-09-16 13:57:30|795.8|795.3|795.9|795.3|796|795.3|795.8|795.3|0
1631800670000|2021-09-16 13:57:50|795.8|795.4|795.9|795.4|795.9|795.4|795.8|795.4|548
1631800680000|2021-09-16 13:58:00|796.1|795.5|795.7|795.2|796.1|795.5|795.7|795.2|306
1631800690000|2021-09-16 13:58:10|795.6|795.1|795|794.5|795.6|795.1|795|794.5|873
1631800700000|2021-09-16 13:58:20|794.9|794.4|794.6|794.1|794.9|794.4|794.6|794|0
1631800710000|2021-09-16 13:58:30|794.7|794|794.6|794.2|794.7|794.2|794.5|793.8|219
1631800720000|2021-09-16 13:58:40|794.5|794|794.5|794|794.5|794|794.5|794|0
1631800730000|2021-09-16 13:58:50|794.4|793.9|794.4|793.7|794.4|793.9|794.4|793.6|0
1631800740000|2021-09-16 13:59:00|794.3|793.8|794.2|793.5|794.3|793.9|794|793.4|0
1631800750000|2021-09-16 13:59:10|794||794||794||794||0
1631800760000|2021-09-16 13:59:20|793.9|793.4|793.7|793.1|793.9|793.4|793.7|793|0
1631800780000|2021-09-16 13:59:40|793.8|793.2|793.9|793.4|794|793.5|793.7|793.2|817
1631800790000|2021-09-16 13:59:50|794|793.6|794|793.5|794|793.6|794|793.4|0
1631800800000|2021-09-16 14:00:00|793.9||794||794||793.9||0
1631800810000|2021-09-16 14:00:10|793.8||793.8||793.8||793.8||0
1631800820000|2021-09-16 14:00:20|793.7|793.3|793.7|793|793.7|793.3|793.5|792.9|505
1631800830000|2021-09-16 14:00:30|793.6|793.2|793.3|792.8|793.7|793.3|793.3|792.7|0
1631800840000|2021-09-16 14:00:40||792.7||792.9||792.9||792.7|0
1631800860000|2021-09-16 14:01:00|793.2|792.7|793|792.5|793.2|792.7|793|792.5|9
1631800870000|2021-09-16 14:01:10|793.1|792.6|792.6|792.1|793.1|793|792.6|792.1|851
1631800880000|2021-09-16 14:01:20|792.7|792.2|793.3|793.1|793.3|793.2|792.6|792.2|3286
1631800890000|2021-09-16 14:01:30|793.6|793.2|793.5|793.1|793.7|793.2|793.5|793.1|563
1631800900000|2021-09-16 14:01:40|793.3|792.9|793.2|792.4|793.3|792.9|793|792.4|699
1631800910000|2021-09-16 14:01:50|793.3|792.6|793.1|792.7|793.6|792.9|793.1|792.6|0
1631800920000|2021-09-16 14:02:00|793.5|792.8|794.3|793.8|794.4|793.8|793.1|792.8|4980
1631800930000|2021-09-16 14:02:10|794.2|793.7|793.9|793.4|794.2|793.8|793.9|793.3|114
1631800940000|2021-09-16 14:02:20|794|793.5|794.2|793.6|794.2|793.6|794|793.5|0
1631800950000|2021-09-16 14:02:30|794.4|793.8|794.8|794.2|794.8|794.2|794.4|793.8|14
1631800960000|2021-09-16 14:02:40|794.7|794.1|794.3|793.9|794.7|794.1|794.3|793.8|217
1631800970000|2021-09-16 14:02:50||794||794||794.1||794|0
1631800980000|2021-09-16 14:03:00|794.2|793.9|793.9|793.3|794.3|793.9|793.9|793.2|0
1631800990000|2021-09-16 14:03:10|794|793.4|794.1|793.8|794.3|793.8|794|793.4|162
1631801000000|2021-09-16 14:03:20|794||794||794||794||0
1631801010000|2021-09-16 14:03:30|794.1|793.9|794.7|794.2|794.7|794.2|794.1|793.9|850
1631801020000|2021-09-16 14:03:40|794.6|794.1|794.2|793.8|794.6|794.1|794.2|793.8|221
1631801040000|2021-09-16 14:04:00|794.3|794|794.8|794.3|794.9|794.5|794.2|794|2714
1631801050000|2021-09-16 14:04:10|794.9|794.4|795.9|795.3|796|795.3|794.8|794.4|1120
1631801060000|2021-09-16 14:04:20|796.1|795.5|797|796.2|797|796.2|796.1|795.5|2050
1631801070000|2021-09-16 14:04:30|796.9|796.1|796.4|796|796.9|796.1|796.4|796|1378
1631801080000|2021-09-16 14:04:40|796.5||796.4||796.7||796.3||0
1631801100000|2021-09-16 14:05:00|796.3|795.9|796.2|795.5|796.4|795.9|796.2|795.4|3829
1631801110000|2021-09-16 14:05:10|796|795.4|795.9|795.6|796|795.6|795.5|795|262
1631801120000|2021-09-16 14:05:20|795.8|795.5|795.8|795.2|795.8|795.6|795.8|795|0
1631801140000|2021-09-16 14:05:40|795.7|795.1|795.3|794.7|795.7|795.1|795.3|794.6|360
1631801150000|2021-09-16 14:05:50|795.5|794.8|795.9|795.6|795.9|795.6|795.5|794.8|65
1631801160000|2021-09-16 14:06:00|796.3|795.7|796.7|796.1|796.7|796.1|796.3|795.6|27
1631801170000|2021-09-16 14:06:10||796||796||796||796|0
1631801180000|2021-09-16 14:06:20|796.6|795.9|796|795.6|796.6|796.1|796|795.6|802
1631801190000|2021-09-16 14:06:30|795.9|795.4|795.8|795.2|795.9|795.4|795.7|795.1|628
1631801200000|2021-09-16 14:06:40|795.7|795.1|795.6|795.2|795.7|795.2|795.6|795|0
1631801210000|2021-09-16 14:06:50|795.7|795.3|795.8|795|795.9|795.4|795.7|795|743
1631801220000|2021-09-16 14:07:00|795.7|794.9|795.5|794.9|795.7|794.9|795.4|794.8|0
1631801230000|2021-09-16 14:07:10|795.4|794.8|795.4|794.9|795.4|794.9|795.2|794.8|0
1631801240000|2021-09-16 14:07:20|795.3||795.3||795.3||795||2200
1631801250000|2021-09-16 14:07:30|795.2|794.6|795|794.5|795.2|794.6|795|794.4|200
1631801260000|2021-09-16 14:07:40|795.1||794.9||795.1||794.9||0
1631801270000|2021-09-16 14:07:50|794.8|794.6|794.9|794.2|795.1|794.6|794.7|794|1257
1631801290000|2021-09-16 14:08:10|794.8||794.8||794.8||794.8||0
1631801310000|2021-09-16 14:08:30|794.9|794.8|794.5|794|794.9|794.8|794.5|794|1335
1631801320000|2021-09-16 14:08:40|794.4|794.1|794.5|794|794.5|794.1|794.4|794|0
1631801330000|2021-09-16 14:08:50|794.7|794.1|794.8|794.7|795.1|794.7|794.7|794.1|3328
1631801340000|2021-09-16 14:09:00|795|794.5|794.8|794.3|795.2|794.5|794.7|794.2|482
1631801350000|2021-09-16 14:09:10|794.9|794.4|794.3|794|794.9|794.4|794.3|794|5635
1631801380000|2021-09-16 14:09:40|794.2|793.8|794|793.3|794.2|793.8|794|793.2|355
1631801400000|2021-09-16 14:10:00|794.2|793.4|794.4|793.8|794.4|793.9|794.2|793.4|93
1631801410000|2021-09-16 14:10:10|794.5|793.9|794.3|793.9|794.5|793.9|794.3|793.9|0
1631801420000|2021-09-16 14:10:20|794.4|794|794.5|794|794.5|794.1|794.4|793.9|0
1631801430000|2021-09-16 14:10:30|794.4|794.1|794.4|794|794.4|794.1|794.4|794|0
1631801440000|2021-09-16 14:10:40|793.9|793.8|794.4|793.9|794.4|793.9|793.9|793.7|410
1631801450000|2021-09-16 14:10:50|794.3|793.8|794.2|793.7|794.3|793.8|794.2|793.7|0
1631801460000|2021-09-16 14:11:00|794.3|793.6|793.7|793.1|794.3|793.6|793.7|793.1|0
1631801470000|2021-09-16 14:11:10|793.6|793.2|793.6|793.2|793.6|793.2|793.6|793.2|0
1631801480000|2021-09-16 14:11:20|793.7|793.3|793.8|793.6|793.9|793.7|793.6|793.3|861
1631801490000|2021-09-16 14:11:30|793.9|793.2|793.9|793.6|793.9|793.6|793.6|793.1|6988
1631801500000|2021-09-16 14:11:40|793.8|793.7|794.2|793.7|794.5|794|793.8|793.7|1346
1631801510000|2021-09-16 14:11:50|794.3|793.8|794.3|793.8|794.4|793.8|794.3|793.8|0
1631801520000|2021-09-16 14:12:00|794.4|793.9|794.3|793.8|794.6|794.1|794.3|793.8|201
1631801530000|2021-09-16 14:12:10|794.4|793.9|794.3|793.9|794.4|793.9|794.3|793.9|0
1631801540000|2021-09-16 14:12:20|794.2|793.8|794.3|793.8|794.3|793.8|794.1|793.7|1392
1631801560000|2021-09-16 14:12:40|794.2|794.2|794.2|793.7|794.3|794.2|794.2|793.7|31
1631801570000|2021-09-16 14:12:50|794.3|793.8|794.2|793.7|794.3|793.8|794.2|793.7|0
1631801590000|2021-09-16 14:13:10|794.1||794.1||794.1||794.1||126
1631801600000|2021-09-16 14:13:20|794|793.6|793.8|793.4|794|793.6|793.8|793.4|1172
1631801610000|2021-09-16 14:13:30|794||793.9||794.1||793.9||0
1631801620000|2021-09-16 14:13:40|794.1|793.5|793.9|793.6|794.1|793.7|793.9|793.5|250
1631801630000|2021-09-16 14:13:50|794.1|793.7|793.9|793.4|794.1|793.9|793.8|793.4|2122
1631801640000|2021-09-16 14:14:00|793.8|793.2|793.3|793|793.8|793.2|793.3|793|10688
1631801650000|2021-09-16 14:14:10|793.2||793.2||793.2||793.2||0
1631801660000|2021-09-16 14:14:20|793.1|792.8|792.9|792.4|793.1|792.8|792.9|792.3|1200
1631801670000|2021-09-16 14:14:30|792.8|792.3|792.7|792.2|792.8|792.3|792.7|792.1|0
1631801680000|2021-09-16 14:14:40|792.6|792.1|792.6|792.1|792.6|792.1|792.6|792|0
1631801690000|2021-09-16 14:14:50|792.7|792.2|792.9|792.5|792.9|792.7|792.7|792.2|1482
1631801700000|2021-09-16 14:15:00|792.8|792.4|792.8|792.4|792.9|792.4|792.7|792.4|0
1631801720000|2021-09-16 14:15:20|792.7|792.3|792.8|792.3|792.8|792.3|792.6|792.1|201
1631801760000|2021-09-16 14:16:00|792.9|792.4|793.2|792.6|793.3|793|792.9|792.4|2487
1631801780000|2021-09-16 14:16:20|793.1|792.4|793.2|792.8|793.2|792.8|793.1|792.4|722
1631801790000|2021-09-16 14:16:30|793.5|792.9|793.4|793.1|793.7|793.2|793.4|792.9|1
1631801800000|2021-09-16 14:16:40|793|793|793.4|793|793.7|793.1|793|792.8|5746
1631801810000|2021-09-16 14:16:50||792.9||793||793||792.9|0
1631801820000|2021-09-16 14:17:00|793.3|792.9|792.9|792.5|793.3|792.9|792.9|792.5|1429
1631801850000|2021-09-16 14:17:30|793|792.6|793.1|792.7|793.2|792.9|793|792.6|879
1631801860000|2021-09-16 14:17:40|793|793|793.1|793|793.4|793.1|793|793|1650
1631801870000|2021-09-16 14:17:50|793.2|793.2|793.2|793|793.5|793.2|793.2|793|763
1631801880000|2021-09-16 14:18:00|793.4|793.1|793.8|793.3|793.8|793.3|793.4|793.1|123
1631801890000|2021-09-16 14:18:10|793.5||793.5||793.5||793.5||0
1631801930000|2021-09-16 14:18:50|793.4|793.2|793.5|793.1|793.5|793.2|793.4|793|663
1631801940000|2021-09-16 14:19:00|793.4|793|793.5|793.1|793.5|793.1|793.4|793|369
1631801960000|2021-09-16 14:19:20|793.4|793|793.2|793|793.4|793|793.2|793|0
1631801970000|2021-09-16 14:19:30|793.3|792.9|793.2|792.7|793.4|792.9|793.1|792.6|200
1631801980000|2021-09-16 14:19:40|793.1|792.6|792.7|792.3|793.1|792.6|792.7|792.2|150
1631801990000|2021-09-16 14:19:50|792.6|792.2|792.4|792.1|792.6|792.2|792.4|792|1260
1631802000000|2021-09-16 14:20:00|792.5|792|792.4|792.2|792.7|792.3|792.4|792|923
1631802010000|2021-09-16 14:20:10|792.6|792.3|793.4|792.9|793.4|792.9|792.5|792.3|1489
1631802020000|2021-09-16 14:20:20|793.5|793|793.8|793.2|793.8|793.2|793.5|793|500
1631802030000|2021-09-16 14:20:30|793.6|793.1|793.3|792.9|793.6|793.1|793.3|792.9|1000
1631802060000|2021-09-16 14:21:00|793.5||793.3||793.5||793.3||50
1631802070000|2021-09-16 14:21:10|793.5|793|793.8|793.3|793.9|793.4|793.5|793|827
1631802080000|2021-09-16 14:21:20|793.6|793.2|793.3|793.1|793.6|793.2|793.3|793.1|630
1631802090000|2021-09-16 14:21:30|793.4|793|793.2|792.9|793.4|793|793.2|792.9|1000
1631802130000|2021-09-16 14:22:10|793.4|793|793.3|792.8|793.5|793.1|793.1|792.7|1411
1631802140000|2021-09-16 14:22:20|793.2||793.2||793.2||793.2||0
1631802170000|2021-09-16 14:22:50|793.3|792.9|792.9|792.5|793.4|793.2|792.7|792.3|2177
1631802180000|2021-09-16 14:23:00|||||||||300
1631802190000|2021-09-16 14:23:10|792.8||792.8||792.8||792.8||0
1631802200000|2021-09-16 14:23:20|792.9|792.6|792.9|792.5|793.1|792.8|792.9|792.4|471
1631802210000|2021-09-16 14:23:30|792.8|792.4|792.8|792.4|792.9|792.4|792.7|792.4|0
1631802220000|2021-09-16 14:23:40|792.7||792.8||792.9||792.7||0
1631802230000|2021-09-16 14:23:50|792.9|792.5|792.8|792.4|792.9|792.5|792.8|792.4|0
1631802250000|2021-09-16 14:24:10|792.7|792.3|792.5|792.2|792.8|792.3|792.5|792.1|250
1631802260000|2021-09-16 14:24:20|792.7|792.1|792.8|792.4|792.8|792.4|792.7|792.1|1323
1631802270000|2021-09-16 14:24:30|792.7|792.3|792.6|792.3|792.8|792.3|792.6|792.3|0
1631802280000|2021-09-16 14:24:40||792.2||792.3||792.3||792.2|0
1631802290000|2021-09-16 14:24:50|792.5|792.2|792.5|792.1|792.6|792.2|792.4|792|0
1631802300000|2021-09-16 14:25:00|792|792.2|792.6|792.1|792.8|792.3|792|791.9|27322
1631802310000|2021-09-16 14:25:10||792.2||792.3||792.3||792.2|0
1631802320000|2021-09-16 14:25:20|792.7|792.4|792.9|792.3|793|792.7|792.7|792.3|2229
1631802340000|2021-09-16 14:25:40|792.7|792.4|792.7|792.4|792.7|792.4|792.6|792.4|0
1631802350000|2021-09-16 14:25:50||792.5||792.3||792.5||792.3|0
1631802360000|2021-09-16 14:26:00||792.4||792.3||792.4||792.3|0
1631802370000|2021-09-16 14:26:10|792.6|792.2|792.2|791.8|792.6|792.2|792.2|791.8|0
1631802390000|2021-09-16 14:26:30|792.1|791.7|791.4|791.1|792.2|791.7|791|790.9|20250
1631802400000|2021-09-16 14:26:40|791|790.9|791.4|791.1|791.5|791.1|790.9|790.5|22363
1631802410000|2021-09-16 14:26:50|791.5|791.2|791.4|791|791.6|791.4|791.1|790.8|3216
1631802420000|2021-09-16 14:27:00|791.3|790.9|791.5|791.3|791.7|791.3|791|790.8|21664
1631802430000|2021-09-16 14:27:10|791.6|791.2|791.6|791.2|791.7|791.2|791.6|791.1|0
1631802450000|2021-09-16 14:27:30|791.5|791.1|791.2|790.8|791.6|791.2|791.1|790.7|536
1631802460000|2021-09-16 14:27:40|790.8|790.7|791.1|790.7|791.2|790.8|790.8|790.5|5349
1631802480000|2021-09-16 14:28:00||790.8||790.7||790.8||790.6|0
1631802500000|2021-09-16 14:28:20|791.3|790.8|791.8|791.4|791.8|791.5|791.2|790.8|2942
1631802510000|2021-09-16 14:28:30|791.9|791.5|792.6|792.1|792.6|792.1|791.7|791.4|7012
1631802520000|2021-09-16 14:28:40|792.4|792.2|792.4|791.9|792.8|792.3|792.3|791.9|2101
1631802530000|2021-09-16 14:28:50|792.5|792|792.7|792|792.7|792|792.5|792|0
1631802540000|2021-09-16 14:29:00||792.1||792.2||792.2||792.1|0
1631802550000|2021-09-16 14:29:10||792.3||792.5||792.5||792.3|0
1631802560000|2021-09-16 14:29:20|792.8|792.4|792.9|792.5|793|792.7|792.7|792.3|853
1631802570000|2021-09-16 14:29:30|792.8|792.7|792.9|792.7|792.9|792.7|792.8|792.7|251
1631802580000|2021-09-16 14:29:40|792.8|792.8|793.6|793.1|793.7|793.1|792.8|792.8|734
1631802590000|2021-09-16 14:29:50|793.7|793.2|793.6|793.3|793.8|793.3|793.6|793.2|0
1631802600000|2021-09-16 14:30:00|793.9|793.4|794|793.6|794.5|794|793.9|793.4|12418
1631802610000|2021-09-16 14:30:10|794.2|793.7|794.4|793.7|794.4|794|794.2|793.7|342
1631802620000|2021-09-16 14:30:20|794.6|794.5|794.5|793.9|794.6|794.5|794.5|793.7|4000
1631802630000|2021-09-16 14:30:30|794.4|793.8|794.5|794|794.6|794.1|794.3|793.7|1
1631802650000|2021-09-16 14:30:50|794.4|793.9|794.4|793.7|794.4|793.9|794.3|793.7|0
1631802660000|2021-09-16 14:31:00|794.3||794.2||794.3||794.2||0
1631802670000|2021-09-16 14:31:10|794.1|793.8|794.4|794|794.4|794.1|794.1|793.8|503
1631802680000|2021-09-16 14:31:20|794.5|794.1|794.6|794.3|794.7|794.6|794.5|794.1|2231
1631802690000|2021-09-16 14:31:30|794.7|794.4|794.6|794.3|795|794.7|794.6|794.3|1843
1631802700000|2021-09-16 14:31:40|794.5|794.1|794.6|794.3|794.6|794.3|794.3|793.9|434
1631802710000|2021-09-16 14:31:50||794.1||794.1||794.1||794.1|0
1631802730000|2021-09-16 14:32:10|794.7|794.2|794.8|794.4|794.8|794.5|794.7|794.2|841
1631802740000|2021-09-16 14:32:20||794.3||794.6||794.6||794.2|1200
1631802750000|2021-09-16 14:32:30|794.9|794.7|795|794.6|795|794.8|794.8|794.6|1035
1631802760000|2021-09-16 14:32:40|795.1|794.7|795|794.6|795.3|794.8|795|794.6|2500
1631802770000|2021-09-16 14:32:50||794.7||794.7||794.7||794.7|0
1631802780000|2021-09-16 14:33:00|794.9|794.6|794.7|794.5|794.9|794.6|794.6|794.5|270
1631802790000|2021-09-16 14:33:10|794.6|794.3|794.5|794.2|794.6|794.3|794.5|794.1|273
1631802800000|2021-09-16 14:33:20|794.6|794.3|794.2|793.7|794.7|794.5|794|793.6|5579
1631802820000|2021-09-16 14:33:40|794.3|793.8|794.5|794|794.5|794.2|794.3|793.8|2063
1631802830000|2021-09-16 14:33:50||794.1||794.2||794.2||794.1|0
1631802840000|2021-09-16 14:34:00||794.1||794.2||794.2||794.1|0
1631802850000|2021-09-16 14:34:10|794.4|794.1|794.3|794|794.4|794.1|794.3|794|0
1631802860000|2021-09-16 14:34:20|794.2|793.9|794.2|793.9|794.3|793.9|794.2|793.9|0
1631802870000|2021-09-16 14:34:30|794.3|794|794.2|794|794.4|794|794.2|794|0
1631802880000|2021-09-16 14:34:40|794.1|793.9|794|793.6|794.2|793.9|794|793.6|0
1631802890000|2021-09-16 14:34:50|794.1|793.7|794.5|794.2|794.5|794.2|794|793.6|2833
1631802900000|2021-09-16 14:35:00|794.7|794.3|795|794.7|795.3|794.9|794.6|794.3|6172
1631802910000|2021-09-16 14:35:10|794.9|794.5|795|794.8|795|794.8|794.9|794.4|0
1631802920000|2021-09-16 14:35:20|795.1|794.7|795.2|794.9|795.2|795|795.1|794.6|1
1631802940000|2021-09-16 14:35:40|795.3|795|795.9|795.4|796|795.4|795.3|795|24
1631802950000|2021-09-16 14:35:50|795.8|795.2|795.7|795.4|795.8|795.4|795.7|795.2|109
1631802960000|2021-09-16 14:36:00|795.9|795.5|796|795.6|796.1|795.6|795.8|795.5|532
1631802970000|2021-09-16 14:36:10|795.9|795.5|796|795.5|796|795.5|795.7|795.4|114
1631802980000|2021-09-16 14:36:20|795.9||795.9||795.9||795.9||0
1631802990000|2021-09-16 14:36:30||795.6||795.6||795.6||795.5|0
1631803000000|2021-09-16 14:36:40|796|795.7|796.1|795.7|796.3|796|796|795.7|1533
1631803010000|2021-09-16 14:36:50|796|795.8|796.1|795.8|796.1|795.9|796|795.8|1128
1631803020000|2021-09-16 14:37:00||795.9||795.9||795.9||795.9|0
1631803030000|2021-09-16 14:37:10|796.3|796|796.4|796.1|796.7|796.1|796.3|795.9|327
1631803040000|2021-09-16 14:37:20|796.5|796.2|796.7|796.3|796.7|796.4|796.5|796.2|387
1631803050000|2021-09-16 14:37:30|796.5|796.4|797.4|796.8|797.5|796.8|796.5|796.3|346
1631803060000|2021-09-16 14:37:40|797.5|796.9|798|797.6|798.1|797.6|797.5|796.9|1412
1631803070000|2021-09-16 14:37:50|797.9|797.5|798|797.5|798|797.5|797.6|797.1|413
1631803080000|2021-09-16 14:38:00|797.9|797.4|797.4|797.2|797.9|797.4|797.3|796.8|1413
1631803090000|2021-09-16 14:38:10|797.5|797.1|797.7|797.3|797.8|797.3|797.5|796.9|438
1631803100000|2021-09-16 14:38:20|797.8||797.7||797.8||797.7||0
1631803110000|2021-09-16 14:38:30||797.4||797.5||797.5||797.2|0
1631803120000|2021-09-16 14:38:40|797.6|797.3|797.5|797.1|797.7|797.3|797.4|797|452
1631803130000|2021-09-16 14:38:50|797.4|797|797.2|796.9|797.4|797|797.2|796.7|705
1631803140000|2021-09-16 14:39:00|797.3|797|797.5|797.4|797.5|797.4|797.3|796.9|5400
1631803150000|2021-09-16 14:39:10|797.4|797.2|797.3|796.8|797.4|797.2|797.2|796.7|500
1631803160000|2021-09-16 14:39:20|797.4|796.9|797.5|797.1|797.5|797.1|797.4|796.9|940
1631803170000|2021-09-16 14:39:30|797.4|796.9|797|796.5|797.4|797.2|797|796.5|0
1631803180000|2021-09-16 14:39:40|797.1|796.6|797.1|796.7|797.1|796.7|797|796.6|0
1631803190000|2021-09-16 14:39:50|797|796.6|796.6|796.4|797.1|796.6|796.6|796.1|10541
1631803210000|2021-09-16 14:40:10|796.7|796.5|796.9|796.5|796.9|796.6|796.7|796.4|780
1631803220000|2021-09-16 14:40:20|797|796.6|797.2|796.6|797.2|796.6|796.9|796.6|971
1631803230000|2021-09-16 14:40:30|797.1|796.5|797.1|796.8|797.1|796.8|797|796.5|171
1631803240000|2021-09-16 14:40:40|797.2|796.9|797.6|797|797.7|797.1|797.2|796.9|326
1631803250000|2021-09-16 14:40:50|797.5|797.1|797.6|797|797.6|797.2|797.2|796.9|895
1631803260000|2021-09-16 14:41:00|797.5|797.2|797|796.5|797.5|797.2|796.9|796.5|1009
1631803270000|2021-09-16 14:41:10|797.1|796.6|797.2|796.6|797.2|796.8|797.1|796.6|0
1631803280000|2021-09-16 14:41:20||796.7||796.7||796.9||796.7|0
1631803290000|2021-09-16 14:41:30|797.1|796.6|797.1|796.6|797.1|796.6|797.1|796.6|0
1631803300000|2021-09-16 14:41:40|797|796.5|796.9|796.4|797|796.5|796.7|796.1|0
1631803310000|2021-09-16 14:41:50|796.8|796.3|796.9|796.5|797|796.6|796.8|796.3|100
1631803320000|2021-09-16 14:42:00||796.4||796.6||796.6||796.4|0
1631803330000|2021-09-16 14:42:10|796.8|796.4|796.5|796.1|796.8|796.4|796.4|796.1|1224
1631803340000|2021-09-16 14:42:20|796.6|796.2|796.6|796.4|796.7|796.5|796.6|796.2|2062
1631803350000|2021-09-16 14:42:30||796.3||796.5||796.5||796.2|0
1631803360000|2021-09-16 14:42:40|796.7|796.6|796.9|796.6|797|796.8|796.7|796.5|1439
1631803370000|2021-09-16 14:42:50||796.5||796.5||796.5||796.5|0
1631803380000|2021-09-16 14:43:00|796.8||796.8||796.8||796.8||0
1631803390000|2021-09-16 14:43:10|796.7|796.4|796.5|796.2|796.7|796.4|796.5|796.1|0
1631803400000|2021-09-16 14:43:20|796.4|796.1|796.4|796.2|796.4|796.4|796.4|796.1|141
1631803420000|2021-09-16 14:43:40||796.3||796.3||796.3||796.3|0
1631803430000|2021-09-16 14:43:50||796.2||796.2||796.2||796.2|210
1631803450000|2021-09-16 14:44:10|796.3|796.1|796.1|795.9|796.3|796.1|796|795.9|1922
1631803460000|2021-09-16 14:44:20||796||795.9||796||795.9|0
1631803470000|2021-09-16 14:44:30||795.7||795.7||795.8||795.7|0
1631803480000|2021-09-16 14:44:40||795.8||795.7||795.8||795.7|0
1631803490000|2021-09-16 14:44:50||795.8||795.7||795.8||795.7|0
1631803500000|2021-09-16 14:45:00|796|795.5|795.8|795.4|796.1|795.5|795.7|795.3|620
1631803510000|2021-09-16 14:45:10||795.5||795.5||795.5||795.4|0
1631803520000|2021-09-16 14:45:20|796.1|795.6|796.3|796.1|796.5|796.1|795.9|795.5|11249
1631803540000|2021-09-16 14:45:40|796.2|796|796.1|795.8|796.2|796|796.1|795.7|250
1631803550000|2021-09-16 14:45:50|796.2|795.9|796.2|795.9|796.5|796|796.1|795.8|3493
1631803560000|2021-09-16 14:46:00|796.1|795.8|796.1|795.7|796.1|795.8|795.8|795.5|1244
1631803570000|2021-09-16 14:46:10||795.6||795.8||795.8||795.6|0
1631803590000|2021-09-16 14:46:30|796.2|795.9|796.1|795.6|796.2|795.9|795.9|795.6|1195
1631803600000|2021-09-16 14:46:40|796.2|795.7|796.8|796.3|796.8|796.3|796.2|795.6|1442
1631803620000|2021-09-16 14:47:00|796.9||796.8||797||796.7||0
1631803630000|2021-09-16 14:47:10|797|796.4|797.1|796.6|797.2|796.8|797|796.4|2
1631803640000|2021-09-16 14:47:20|797|796.4|796.7|796.3|797|796.5|796.7|796.3|0
1631803650000|2021-09-16 14:47:30|796.8|796.4|796.8|796.5|796.9|796.5|796.8|796.4|0
1631803660000|2021-09-16 14:47:40||796.4||796.4||796.5||796.4|0
1631803670000|2021-09-16 14:47:50||796.5||796.5||796.5||796.4|0
1631803680000|2021-09-16 14:48:00|796.7|796.3|796.7|796.3|796.8|796.3|796.5|796.3|250
1631803690000|2021-09-16 14:48:10||796.4||796.4||796.5||796.4|0
1631803700000|2021-09-16 14:48:20|796.8|796.3|796.7|796.3|797.1|796.7|796.7|796.3|1197
1631803710000|2021-09-16 14:48:30|796.6|796.2|796.5|796.3|796.6|796.3|796.5|796.1|0
1631803720000|2021-09-16 14:48:40|796.4|796.1|796.3|795.9|796.4|796.1|796.3|795.9|91
1631803730000|2021-09-16 14:48:50||796||795.9||796||795.9|0
1631803760000|2021-09-16 14:49:20|796.4|796|796.4|796.1|796.4|796.2|796.3|796|1409
1631803770000|2021-09-16 14:49:30|796.3|795.9|796.3|795.9|796.3|795.9|796.3|795.9|0
1631803780000|2021-09-16 14:49:40|796.4||796.2||796.4||796.2||0
1631803790000|2021-09-16 14:49:50|796.4|796|796.4|796|796.5|796.3|796.4|796|608
1631803800000|2021-09-16 14:50:00|796.3|795.9|796.3|796.1|796.3|796.1|796.3|795.9|0
1631803830000|2021-09-16 14:50:30|796.4|796.2|796.5|796.2|796.5|796.3|796.4|796.2|1010
1631803840000|2021-09-16 14:50:40|796.6|796.3|796.8|796.4|797|796.6|796.6|796.3|705
1631803850000|2021-09-16 14:50:50|796.7|796.3|796.7|796.2|796.7|796.3|796.5|796.2|0
1631803860000|2021-09-16 14:51:00|796.6|796.1|796.5|796.1|796.6|796.1|796.5|796.1|0
1631803870000|2021-09-16 14:51:10|796.6|796.2|796.5|796.1|796.6|796.4|796.5|796.1|379
1631803880000|2021-09-16 14:51:20|796.6|796.3|796.5|796.3|796.6|796.3|796.5|796.3|0
1631803960000|2021-09-16 14:52:40|797.1|797|797.8|797.5|797.8|797.5|797.1|797|27876
1631803970000|2021-09-16 14:52:50|797.7|797.3|797.5|797.1|797.7|797.3|797.5|797.1|749
1631803980000|2021-09-16 14:53:00|797.4|797|797.4|797.1|797.4|797.1|797.4|797|0
1631803990000|2021-09-16 14:53:10|797.5|797|797.3|797.1|797.5|797.3|797.3|797|1041
1631804000000|2021-09-16 14:53:20|797.5|797.2|797.4|797.3|797.5|797.3|797.4|797.2|527
1631804010000|2021-09-16 14:53:30|797.5|797.2|797.3|797.1|797.5|797.2|797.3|797.1|0
1631804030000|2021-09-16 14:53:50|797.2|797|797.1|797|797.2|797|797.1|797|3459
1631804060000|2021-09-16 14:54:20|797.2||797.2||797.2||797.1||16871
1631804070000|2021-09-16 14:54:30|797.1|797.1|797.3|797.2|797.6|797.2|797.1|797|2375
1631804080000|2021-09-16 14:54:40|797.4|797.3|797.6|797.2|797.6|797.3|797.4|797.2|378
1631804090000|2021-09-16 14:54:50|797.5|797.1|798|797.5|798.2|798|797.2|797|36702
1631804100000|2021-09-16 14:55:00|797.9|797.4|797.6|797.4|797.9|797.4|797.6|797.4|800
1631804110000|2021-09-16 14:55:10|797.5|797.3|797.6|797.2|797.6|797.3|797.5|797.1|0
1631804120000|2021-09-16 14:55:20|797.5|797.1|797.6|797.2|797.6|797.2|797.5|797.1|0
1631804150000|2021-09-16 14:55:50||797.3||797.4||797.4||797.3|0
1631804170000|2021-09-16 14:56:10|797.5|797.2|797.5|797.1|797.5|797.2|797.4|797|453
1631804190000|2021-09-16 14:56:30|797.4|797|797.2|797|797.4|797|797.2|797|0
1631804210000|2021-09-16 14:56:50|797.1|797.1|797.2|797.1|797.2|797.1|797.1|797|12859
1631804230000|2021-09-16 14:57:10|797.3|797.2|797.7|797.3|797.8|797.3|797.3|797.2|1844
1631804240000|2021-09-16 14:57:20|797.5||797.5||797.5||797.5||0
1631804260000|2021-09-16 14:57:40|797.4|797|797.4|797.1|797.5|797.3|797.1|797|44934
1631804270000|2021-09-16 14:57:50|797.3|797.2|797.2|797.1|797.3|797.2|797.2|797.1|326
1631804280000|2021-09-16 14:58:00|797.3|797.2|797.4|797.2|797.5|797.4|797.3|797.2|585
1631804290000|2021-09-16 14:58:10||797.1||797.1||797.2||797|0
1631804300000|2021-09-16 14:58:20|797.3||797.2||797.3||797.2||200
1631804310000|2021-09-16 14:58:30|797.3||797.2||797.3||797.2||453
1631804320000|2021-09-16 14:58:40|797.3||797.2||797.3||797.2||941
1631804330000|2021-09-16 14:58:50|797.3|797.2|797.4|797.2|797.4|797.2|797.2|797.2|935
1631804340000|2021-09-16 14:59:00|797.3||797.3||797.3||797.3||0
1631804350000|2021-09-16 14:59:10|797.4|797.3|797.4|797.3|797.4|797.3|797.4|797.2|1
1631804360000|2021-09-16 14:59:20|797.7|797.4|797.7|797.6|798|797.6|797.7|797.4|1464
1631804390000|2021-09-16 14:59:50|798||797.7||798||797.7||600
1631804400000|2021-09-16 15:00:00|797.8|797.4|797.7|797.4|797.8|797.4|797.6|797.2|1292
1631804420000|2021-09-16 15:00:20||797.5||797.4||797.5||797.4|0
1631804430000|2021-09-16 15:00:30||797.5||797.4||797.5||797.4|0
1631804440000|2021-09-16 15:00:40||797.5||797.5||797.5||797.5|0
1631804450000|2021-09-16 15:00:50|797.8|797.4|798|797.5|798|797.5|797.8|797.4|867
1631804460000|2021-09-16 15:01:00|797.9|797.4|797.5|797.4|797.9|797.4|797.5|797.4|752
1631804470000|2021-09-16 15:01:10|797.6|797.5|798|797.7|798|797.7|797.6|797.4|1136
1631804480000|2021-09-16 15:01:20|797.9|797.8|797.9|797.8|797.9|797.8|797.9|797.7|152
1631804490000|2021-09-16 15:01:30|798|797.9|798.1|797.8|798.1|797.9|798|797.8|418
1631804500000|2021-09-16 15:01:40||797.9||797.8||797.9||797.8|0
1631804510000|2021-09-16 15:01:50|798|797.9|798.1|797.9|798.1|797.9|797.9|797.9|10
1631804520000|2021-09-16 15:02:00|798.3|798|798.1|797.9|798.3|798|798|797.9|1353
1631804530000|2021-09-16 15:02:10|798||798||798||798||0
1631804540000|2021-09-16 15:02:20|797.9|797.8|797.7|797.4|797.9|797.8|797.7|797.3|260
1631804550000|2021-09-16 15:02:30|797.6|797.5|797.6|797.5|797.6|797.5|797.6|797.5|0
1631804560000|2021-09-16 15:02:40|797.7||797.7||797.7||797.7||0
1631804570000|2021-09-16 15:02:50|797.8|797.4|797.8|797.6|797.8|797.7|797.7|797.3|1368
1631804580000|2021-09-16 15:03:00|797.7|797.5|797.8|797.7|797.8|797.7|797.7|797.4|157
1631804610000|2021-09-16 15:03:30|797.7|797.6|797.8|797.5|797.8|797.6|797.7|797.4|423
1631804620000|2021-09-16 15:03:40|797.9||797.8||797.9||797.8||0
1631804630000|2021-09-16 15:03:50|797.9||797.9||797.9||797.9||0
1631804640000|2021-09-16 15:04:00|797.8|797.4|797.5|797.1|797.8|797.4|797.5|797.1|681
1631804650000|2021-09-16 15:04:10||797.3||797.3||797.3||797.3|0
1631804660000|2021-09-16 15:04:20|797.4|797.2|797.3|797.1|797.5|797.3|797.3|797|361
1631804670000|2021-09-16 15:04:30|797.4|797.2|797.8|797.3|797.8|797.4|797.4|797.2|1681
1631804680000|2021-09-16 15:04:40|797.7|797.2|797.5|797.1|797.7|797.2|797.5|797.1|0
1631804690000|2021-09-16 15:04:50||797.2||797.2||797.2||797.2|0
1631804700000|2021-09-16 15:05:00|797.4||797.4||797.4||797.4||0
1631804730000|2021-09-16 15:05:30|797.3||797.3||797.4||797.3||0
1631804810000|2021-09-16 15:06:50|797.2|797.1|797.2|797|797.3|797.1|797.2|797|1118
1631804820000|2021-09-16 15:07:00|797.3|797.1|797.3|797|797.3|797.1|797.3|797|0
1631804830000|2021-09-16 15:07:10|797.4|797.1|797.4|797.1|797.4|797.2|797.4|797.1|144
1631804840000|2021-09-16 15:07:20|797.6|797.2|797.6|797.3|797.8|797.4|797.4|797.2|1184
1631804860000|2021-09-16 15:07:40|797.7|797.4|797.8|797.4|797.9|797.6|797.7|797.4|800
1631804870000|2021-09-16 15:07:50|797.9||797.9||798.1||797.9||0
1631804880000|2021-09-16 15:08:00|797.8||797.7||797.8||797.7||0
1631804900000|2021-09-16 15:08:20|797.6|797.5|797.4|797.3|797.6|797.5|797.4|797.3|5264
1631804910000|2021-09-16 15:08:30|797.5||797.5||797.5||797.5||0
1631804930000|2021-09-16 15:08:50|797.4|797.2|797.5|797.3|797.5|797.3|797.4|797.1|600
1631804940000|2021-09-16 15:09:00|797.4|797.2|797.5|797.3|797.5|797.3|797.3|797|200
1631804950000|2021-09-16 15:09:10||797.2||797.2||797.2||797.2|0
1631804960000|2021-09-16 15:09:20|797.6|797.3|797.5|797.3|797.6|797.4|797.5|797.1|1030
1631804970000|2021-09-16 15:09:30||797.2||797.2||797.3||797.2|0
1631804980000|2021-09-16 15:09:40|797.4|797.1|797.2|797.1|797.4|797.1|797.2|797|389
1631804990000|2021-09-16 15:09:50|797.3|797.2|797.5|797.4|797.6|797.4|797.3|797.1|1800
1631805000000|2021-09-16 15:10:00|797.9|797.5|797.5|797.3|797.9|797.5|797.5|797.2|4210
1631805020000|2021-09-16 15:10:20|797.6|797.4|797.7|797.3|797.7|797.5|797.6|797.2|336
1631805030000|2021-09-16 15:10:30|797.6|797.2|797.6|797.2|797.7|797.2|797.6|797.2|0
1631805050000|2021-09-16 15:10:50|797.7|797.3|797.7|797.3|797.7|797.3|797.7|797.3|0
1631805060000|2021-09-16 15:11:00|797.6|797.4|797.6|797.4|797.6|797.4|797.6|797.4|0
1631805070000|2021-09-16 15:11:10||797.5||797.5||797.5||797.5|0
1631805080000|2021-09-16 15:11:20|797.5|797.4|797.5|797.3|797.5|797.4|797.4|797.3|0
1631805090000|2021-09-16 15:11:30|797.4|797.2|797.3|797.2|797.5|797.3|797.3|797.2|1554
1631805100000|2021-09-16 15:11:40|797.4||797.3||797.4||797.3||0
1631805110000|2021-09-16 15:11:50||797.1||797.1||797.1||797|0
1631805120000|2021-09-16 15:12:00|797.4|797.2|797.4|797.2|797.4|797.3|797.4|797.2|86
1631805130000|2021-09-16 15:12:10|797.5|797.3|797.5|797.3|797.5|797.4|797.5|797.2|29
1631805140000|2021-09-16 15:12:20||797.4||797.4||797.4||797.2|934
1631805150000|2021-09-16 15:12:30|797.6|797.3|797.5|797.3|797.6|797.3|797.5|797.3|1681
1631805180000|2021-09-16 15:13:00|797.4|797.4|797.3|797.2|797.4|797.4|797.3|797.1|763
1631805200000|2021-09-16 15:13:20|797.4|797.3|797.4|797.2|797.5|797.3|797.3|797.2|2629
1631805210000|2021-09-16 15:13:30||797.3||797.3||797.3||797.3|0
1631805220000|2021-09-16 15:13:40|797.3|797.2|797.2|797|797.4|797.2|797.1|797|1069
1631805230000|2021-09-16 15:13:50|797.3|797.1|797.4|797.1|797.4|797.1|797.3|797.1|733
1631805240000|2021-09-16 15:14:00|797.5|797.2|797.5|797.2|797.5|797.2|797.5|797.2|0
1631805250000|2021-09-16 15:14:10||797.3||797.2||797.3||797.2|0
1631805260000|2021-09-16 15:14:20|797.6|797.3|797.4|797.1|797.6|797.4|797.4|797.1|1255
1631805270000|2021-09-16 15:14:30||797.2||797.1||797.3||797.1|39
1631805300000|2021-09-16 15:15:00|797.6|797.1|797.6|797.2|797.6|797.2|797.6|797.1|0
1631805330000|2021-09-16 15:15:30||797.3||797.3||797.3||797.3|0
1631805340000|2021-09-16 15:15:40|797.8|797.4|797.8|797.3|797.8|797.4|797.6|797.2|0
1631805350000|2021-09-16 15:15:50|797.6|797.1|797.4|797.1|797.8|797.3|797.4|797.1|500
1631805360000|2021-09-16 15:16:00|797.6|797.3|797.3|796.9|797.6|797.3|797.3|796.9|0
1631805370000|2021-09-16 15:16:10|797.4|797.1|797.4|797.1|797.4|797.1|797.4|797.1|440
1631805400000|2021-09-16 15:16:40|797.2|796.9|797.3|797|797.3|797|797.1|796.8|2086
1631805420000|2021-09-16 15:17:00|797.1|796.8|797.1|796.8|797.1|796.8|797.1|796.8|0
1631805430000|2021-09-16 15:17:10|797.3|797|797.2|796.9|797.5|797.1|797.2|796.9|1207
1631805440000|2021-09-16 15:17:20|797.3|797.1|797.5|797.1|797.5|797.1|797.3|797.1|0
1631805460000|2021-09-16 15:17:40|797.3|796.9|797.1|796.8|797.3|797|797.1|796.8|171
1631805470000|2021-09-16 15:17:50|797.3|797|797.3|797|797.3|797|797.3|797|2086
1631805490000|2021-09-16 15:18:10|797.4|796.8|797.1|796.8|797.4|796.8|797.1|796.8|159
1631805510000|2021-09-16 15:18:30|797.3|797|797.1|796.8|797.3|797|797.1|796.8|1569
1631805520000|2021-09-16 15:18:40|797.3|797|797.3|797|797.3|797|797.3|797|0
1631805550000|2021-09-16 15:19:10|797.1|796.8|797.3|797|797.3|797|797.1|796.8|130
1631805560000|2021-09-16 15:19:20|797.1|796.8|797.1|796.8|797.3|797|797.1|796.8|1551
1631805600000|2021-09-16 15:20:00|797.3|797|797.4|797|797.4|797|797.1|796.8|214
1631805610000|2021-09-16 15:20:10|797.2|796.8|797.4|797|797.4|797|797.2|796.8|75
1631805620000|2021-09-16 15:20:20|797.3|797.2|797.5|797.1|797.7|797.2|797.3|796.8|749
1631805630000|2021-09-16 15:20:30||797.2||797.2||797.2||797.2|0
1631805640000|2021-09-16 15:20:40|797.3|797|797.5|797.2|797.5|797.2|797.3|797|0
1631805650000|2021-09-16 15:20:50|797.4|797|797.6|797.2|797.6|797.2|797.4|797|0
1631805660000|2021-09-16 15:21:00|797.3|797|797.6|797.2|797.6|797.2|797.3|796.8|300
1631805690000|2021-09-16 15:21:30|797.4|797|797.6|797.2|797.6|797.2|797.4|797|1264
1631805700000|2021-09-16 15:21:40||797||797||797||797|1184
1631805710000|2021-09-16 15:21:50|797.4|796.9|797.3|796.9|797.4|796.9|797.3|796.9|0
1631805720000|2021-09-16 15:22:00|797.4|797.1|797.5|797.1|797.5|797.1|797.2|796.8|265
1631805730000|2021-09-16 15:22:10|797.4|796.9|797.3|796.8|797.4|797|797.3|796.8|1175
1631805750000|2021-09-16 15:22:30|797.4|797|797.4|797|797.4|797|797.4|797|0
1631805760000|2021-09-16 15:22:40|797.2|796.8|797.4|797|797.4|797|797.2|796.8|0
1631805770000|2021-09-16 15:22:50|797.2|796.8|797.4|797.1|797.4|797.1|797.2|796.8|9997
1631805780000|2021-09-16 15:23:00|797.2|796.9|797.2|796.9|797.2|796.9|797.2|796.9|0
1631805790000|2021-09-16 15:23:10|797.1|796.8|797.2|796.8|797.2|796.8|797.1|796.8|0
1631805800000|2021-09-16 15:23:20||796.9||796.9||796.9||796.9|0
1631805810000|2021-09-16 15:23:30|797.4|797|797.3|797|797.4|797|797.3|797|365
1631805820000|2021-09-16 15:23:40|797.1|796.8|797.3|797|797.3|797|797.1|796.8|0
1631805830000|2021-09-16 15:23:50|797.2|796.8|797.4|797|797.4|797|797.2|796.8|1107
1631805850000|2021-09-16 15:24:10|797.2|796.8|797.3|797|797.4|797|797.2|796.8|1687
1631805860000|2021-09-16 15:24:20|797.5|797.2|797.4|797|797.6|797.2|797.4|797|0
1631805870000|2021-09-16 15:24:30|797.8|797.4|797.8|797.4|797.8|797.4|797.8|797.4|98
1631805900000|2021-09-16 15:25:00|797.6|797.3|797.6|797.2|797.6|797.3|797.6|797.1|0
1631805910000|2021-09-16 15:25:10|797.8|797.4|797.8|797.4|797.8|797.4|797.8|797.4|498
1631805930000|2021-09-16 15:25:30|797.6|797.2|797.8|797.5|797.8|797.5|797.6|797.2|0
1631805950000|2021-09-16 15:25:50|797.6|797.3|797.8|797.5|797.8|797.5|797.6|797.3|867
1631805960000|2021-09-16 15:26:00|797.6|797.3|798.3|797.9|798.3|797.9|797.6|797.3|507
1631805980000|2021-09-16 15:26:20|||||||||57
1631805990000|2021-09-16 15:26:30|798.1|797.7|797.9|797.6|798.3|797.9|797.9|797.6|927
1631806010000|2021-09-16 15:26:50|798.1|797.7|797.9|797.6|798.1|797.8|797.8|797.3|1831
1631806020000|2021-09-16 15:27:00|798.1|797.8|798|797.7|798.2|797.9|798|797.7|31
1631806060000|2021-09-16 15:27:40|798.2|797.9|798|797.7|798.2|797.9|798|797.7|391
1631806080000|2021-09-16 15:28:00|798.3|797.9|798.3|797.9|798.3|797.9|798.3|797.9|766
1631806100000|2021-09-16 15:28:20|798|797.7|798.2|797.9|798.2|797.9|798|797.7|0
1631806110000|2021-09-16 15:28:30|798.1|797.7|798.2|797.9|798.2|797.9|798|797.7|200
1631806120000|2021-09-16 15:28:40|798|797.7|798.2|797.9|798.2|797.9|798|797.7|574
1631806150000|2021-09-16 15:29:10|797.9|797.6|797.5|796.9|798|797.6|797.5|796.9|3487
1631806160000|2021-09-16 15:29:20|797.9|797.5|797.9|797.4|797.9|797.5|797.7|797.3|118
1631806180000|2021-09-16 15:29:40|798.9|797.5|798.8|798.2|799|798.4|798.8|797.5|3
1631806190000|2021-09-16 15:29:50|798.9|798.4|799.3|798.4|799.3|798.4|798.9|798.2|0
1631862020000|2021-09-17 07:00:20|806.7|805.2|808.3|806.3|808.6|806.3|806.7|805.2|0
1631862030000|2021-09-17 07:00:30|808.5|806.4|808.2|805.7|808.5|807.2|808.2|805.2|0
1631862040000|2021-09-17 07:00:40||805.5||805.5||805.5||805.5|0
1631862050000|2021-09-17 07:00:50||805.6||805.6||805.6||805.6|0
1631862060000|2021-09-17 07:01:00|808||808||808||808||0
1631862070000|2021-09-17 07:01:10|807.8||807.6||807.8||807.6||0
1631862080000|2021-09-17 07:01:20|806|805.7|807.5|806.2|807.6|806.2|806|805.7|0
1631862090000|2021-09-17 07:01:30|806.6|806.3|808.6|807.4|808.6|807.7|806.6|805.7|0
1631862100000|2021-09-17 07:01:40|808.9|807.5|809.5|808.2|810|808.7|808.9|807.4|0
1631862110000|2021-09-17 07:01:50|809.9|808.3|809.8|808.5|810|808.8|809|808.3|0
1631862120000|2021-09-17 07:02:00|810|808.7|811.9|810.6|812|810.8|810|808.7|0
1631862130000|2021-09-17 07:02:10|812|810.8|812|811|812|811.1|812|810.6|0
1631862140000|2021-09-17 07:02:20|811.9||811.9||812||811.9||0
1631862150000|2021-09-17 07:02:30|812.3|811.1|813.7|812.3|814|812.4|812.3|811.1|0
1631862160000|2021-09-17 07:02:40|813.6|812.1|813.1|811.4|813.6|812.1|813.1|811.3|0
1631862170000|2021-09-17 07:02:50||811.3||811.4||811.5||811.3|0
1631862180000|2021-09-17 07:03:00|813|811.3|811.9|810.7|813|811.3|811.9|810.7|0
1631862190000|2021-09-17 07:03:10|812|810.6|812.1|810.7|812.1|810.8|811.9|810.6|0
1631862200000|2021-09-17 07:03:20||810.8||810.8||810.8||810.8|0
1631862210000|2021-09-17 07:03:30||810.9||811||811||810.8|0
1631862220000|2021-09-17 07:03:40|812|811.5|811.8|810.6|813.4|811.7|811.8|810.6|0
1631862230000|2021-09-17 07:03:50|811|810.7|811.7|811|811.8|811|810.9|810.7|0
1631862240000|2021-09-17 07:04:00|811.8|811.1|813.6|812.9|813.7|813|811.8|811.1|0
1631862250000|2021-09-17 07:04:10|813.7|813|815|813.9|815|814.3|813.7|813|0
1631862260000|2021-09-17 07:04:20|815.3|814|814|812.8|816|814.2|814|812.6|0
1631862270000|2021-09-17 07:04:30|814.5|812.9|815.9|814.7|816|814.9|814.5|812.9|0
1631862280000|2021-09-17 07:04:40|815.8|814.5|815.8|814.2|816|815|815.6|814.2|0
1631862290000|2021-09-17 07:04:50|815.9|814.3|815.9|814.4|816|814.4|815.9|814.3|0
1631862300000|2021-09-17 07:05:00|815.8|814.2|814.4|813.4|815.8|814.2|814.4|812.9|0
1631862310000|2021-09-17 07:05:10|814.5|813.3|815.7|814.9|815.8|815|814.5|813.3|0
1631862320000|2021-09-17 07:05:20|815.6|814.7|815.6|814.1|815.6|814.7|815.6|813.9|0
1631862330000|2021-09-17 07:05:30|815.4|814|815.6|814.5|815.7|814.5|814.9|814|0
1631862340000|2021-09-17 07:05:40|815|814.2|814.3|813.4|815|814.2|811.4|810.8|0
1631862350000|2021-09-17 07:05:50|814.4|813.1|815|814.2|815|814.2|814|813.1|0
1631862360000|2021-09-17 07:06:00|814.9|814|814.9|813.7|815|814.1|814.5|813.7|0
1631862380000|2021-09-17 07:06:20|815|813.9|816|815|816|815|815|813.9|0
1631862390000|2021-09-17 07:06:30||815.1||815.3||815.3||815.1|0
1631862400000|2021-09-17 07:06:40|815.9|815.1|813.9|812.8|815.9|815.1|813.9|812.7|0
1631862420000|2021-09-17 07:07:00|813.8|812.9|814.4|813.6|814.6|813.8|813.4|812.9|0
1631862430000|2021-09-17 07:07:10|814.3|813.7|814.1|813|814.4|813.7|814|812.9|0
1631862440000|2021-09-17 07:07:20|814|812.9|814|813|814|813|813|812.8|0
1631862450000|2021-09-17 07:07:30|814.1|812.8|812.3|811.1|814.1|812.8|811.8|810.6|0
1631862460000|2021-09-17 07:07:40|812.2|812|811.9|810.9|812.3|812|811.8|810.9|0
1631862470000|2021-09-17 07:07:50|812|811.3|812|811.3|812|811.3|812|811.3|0
1631862480000|2021-09-17 07:08:00|811.9|810.9|811|810.2|811.9|810.9|811|810|0
1631862490000|2021-09-17 07:08:10|810|809.7|811|810.2|811|810.2|810|809.5|0
1631862500000|2021-09-17 07:08:20|811.1|810.4|812|811.2|812|811.2|811.1|810.2|0
1631862510000|2021-09-17 07:08:30|812.4|811.3|813|812.1|813|812.1|812.4|811.3|0
1631862520000|2021-09-17 07:08:40|812.8|811.6|813|812.2|813|812.2|811.7|811.6|0
1631862530000|2021-09-17 07:08:50|813.5|812.4|813.4|812.4|813.6|812.8|813|812.4|0
1631862540000|2021-09-17 07:09:00|813.3|812.5|813.3|812.5|813.3|812.5|813.1|812.5|0
1631862550000|2021-09-17 07:09:10|813.2|812.6|813.1|812.4|813.3|813|813.1|812.4|0
1631862570000|2021-09-17 07:09:30|813.2|812.5|813|812.4|813.6|812.9|812.9|812.4|0
1631862580000|2021-09-17 07:09:40|813.5|812.5|813|812.2|813.5|812.7|812|811.7|0
1631862590000|2021-09-17 07:09:50|813.1||813.1||813.1||813.1||0
1631862600000|2021-09-17 07:10:00|813.3|812.3|813.4|812.3|813.6|813|813.3|812.2|0
1631862610000|2021-09-17 07:10:10||812.4||812.5||812.5||812.4|0
1631862620000|2021-09-17 07:10:20|813.3|812.4|814|813.2|814|813.3|812.7|812.2|0
1631862630000|2021-09-17 07:10:30|814.2|813.1|814.8|813.7|814.8|813.7|814.2|812.8|0
1631862640000|2021-09-17 07:10:40|814.9|813.6|814.5|813.6|815|813.6|813.3|813.2|0
1631862660000|2021-09-17 07:11:00|814.3|813.3|814|813.1|814.3|813.5|813.5|812.9|0
1631862670000|2021-09-17 07:11:10|813.6|813.3|814.5|813.6|814.5|813.6|813.6|813.3|0
1631862680000|2021-09-17 07:11:20|814.8|813.7|814.7|814.1|814.9|814.1|814.7|813.7|0
1631862690000|2021-09-17 07:11:30|814.6|811.6|814.4|813.6|814.6|813.8|814.2|811.6|0
1631862700000|2021-09-17 07:11:40|814.5|813.7|815.9|814.8|816|814.8|814|813.7|0
1631862710000|2021-09-17 07:11:50|815.5|814.7|814.9|814.2|815.8|814.7|814.9|814.2|0
1631862720000|2021-09-17 07:12:00|814.7|814.1|813.6|812.7|814.7|814.1|812.2|811.8|0
1631862730000|2021-09-17 07:12:10|813|812.4|813|812.1|813|812.4|813|812.1|0
1631862740000|2021-09-17 07:12:20||812.6||812.6||812.6||812.6|0
1631862750000|2021-09-17 07:12:30|812.9|812.1|811.8|810.8|812.9|812.1|811.8|810.8|0
1631862760000|2021-09-17 07:12:40||810.4||810.4||810.7||810.4|0
1631862770000|2021-09-17 07:12:50|811.7|810.3|809.8|809.2|811.7|810.3|809.8|809.2|0
1631862780000|2021-09-17 07:13:00|809.7|808.9|809.6|808.9|809.7|809.1|809.3|807.7|0
1631862790000|2021-09-17 07:13:10|809.7|808.7|809.3|808.4|809.7|808.7|809.2|808.4|0
1631862800000|2021-09-17 07:13:20|809.8|808.3|810|809.4|810|809.4|809.7|808.3|0
1631862810000|2021-09-17 07:13:30|810.1|809.5|811.4|810.5|811.4|810.5|810|809.5|0
1631862820000|2021-09-17 07:13:40|811.5||811.6||811.6||811.5||0
1631862830000|2021-09-17 07:13:50|811.7|810.6|811.7|810.8|811.9|810.8|811.7|810.6|0
1631862840000|2021-09-17 07:14:00|811.6||811.6||811.7||811.6||0
1631862860000|2021-09-17 07:14:20|811.5||811.4||811.5||811.4||0
1631862900000|2021-09-17 07:15:00|811.3|810.9|811.8|811.2|811.9|811.2|811.3|810.9|0
1631862910000|2021-09-17 07:15:10|811.9|810.9|811.8|810.9|811.9|811.2|811.5|810.8|0
1631862920000|2021-09-17 07:15:20|811.7|810.8|811.7|811|811.7|811|811.2|810.4|0
1631862930000|2021-09-17 07:15:30|811.5||811.5||811.5||811.5||0
1631862940000|2021-09-17 07:15:40|811.7|811.1|811.3|810.5|811.9|811.4|811.2|810.4|0
1631862950000|2021-09-17 07:15:50|812.6|810.6|811.1|810.7|812.6|811.1|811.1|810.6|0
1631862960000|2021-09-17 07:16:00|811|810.5|810.5|810|811|810.5|810.5|810|0
1631862970000|2021-09-17 07:16:10|810.4|809.6|809.9|809.5|810.4|809.6|809.9|809.4|0
1631862980000|2021-09-17 07:16:20|810|809.4|809.4|808.9|810.4|809.9|809.4|808.9|0
1631862990000|2021-09-17 07:16:30|809.7|809|810.2|809.3|810.2|809.5|809.7|809|0
1631863000000|2021-09-17 07:16:40|810|809.2|810|809.3|810|809.3|810|809.2|0
1631863010000|2021-09-17 07:16:50|810.3|809.4|810.1|809.3|810.4|809.7|810.1|809.2|0
1631863020000|2021-09-17 07:17:00|810|809.2|810|809.3|810|809.3|809.8|809.2|0
1631863040000|2021-09-17 07:17:20|810.2|809.4|810.4|810|810.4|810|810.2|809.4|0
1631863050000|2021-09-17 07:17:30|810.6|810.1|811.6|810.6|811.6|810.6|810.6|810.1|0
1631863060000|2021-09-17 07:17:40|811.4||811.2||811.4||811.2||0
1631863070000|2021-09-17 07:17:50|811.1|810.5|810.7|810.3|811.1|810.5|810.5|810.3|0
1631863100000|2021-09-17 07:18:20|810.9|810.4|811.1|810.4|811.4|810.6|810.7|810.3|0
1631863110000|2021-09-17 07:18:30|811|810.5|811.1|810.6|811.1|811|811|810.4|0
1631863120000|2021-09-17 07:18:40|811|810.3|810.8|810|811|810.3|810.5|809.7|0
1631863130000|2021-09-17 07:18:50|810.7|809.8|810.4|809.5|810.7|809.9|810.4|809.5|0
1631863140000|2021-09-17 07:19:00|810.3|809.4|809.9|809.3|810.3|810|809.9|809.3|0
1631863150000|2021-09-17 07:19:10|809.8|809|809.8|809.3|809.9|809.4|809.6|809|0
1631863160000|2021-09-17 07:19:20|810.1|809.4|810.7|810.1|810.7|810.1|810.1|809.4|0
1631863170000|2021-09-17 07:19:30|810.8|810|810.7|810.1|810.8|810.1|810.7|810|0
1631863180000|2021-09-17 07:19:40|810.8|810.2|810.8|810.1|810.8|810.2|810.8|810.1|0
1631863190000|2021-09-17 07:19:50|810.9|810.2|811.2|810.6|811.5|810.6|810.9|810.2|0
1631863200000|2021-09-17 07:20:00|811|810.7|811.9|811.1|811.9|811.1|811|810.7|0
1631863210000|2021-09-17 07:20:10|811.8|811.2|811.8|811.1|811.8|811.2|811.8|811.1|0
1631863230000|2021-09-17 07:20:30|811.9||811.9||811.9||811.9||0
1631863240000|2021-09-17 07:20:40|811.8|811.2|811.8|811.2|811.8|811.2|811.8|811.2|0
1631863250000|2021-09-17 07:20:50||811.3||811.3||811.3||811.3|0
1631863260000|2021-09-17 07:21:00|811.7||811.8||811.8||811.7||0
1631863270000|2021-09-17 07:21:10|811.9|811.4|813|812.5|813|812.5|811.9|811.4|0
1631863280000|2021-09-17 07:21:20|813.3|812.6|814.1|813.3|814.2|813.3|813.3|812.6|0
1631863290000|2021-09-17 07:21:30|814.2|813.4|814.3|813.7|814.4|813.7|814.2|813.4|0
1631863300000|2021-09-17 07:21:40||813.8||813.8||813.8||813.8|0
1631863310000|2021-09-17 07:21:50|814.4|814|814.9|814.2|815|814.2|814.4|814|0
1631863320000|2021-09-17 07:22:00|814.8|814.7|814.9|814.3|814.9|814.7|814.7|814.1|0
1631863330000|2021-09-17 07:22:10|815|814.5|816.8|815.9|817.6|816.5|815|814.5|0
1631863340000|2021-09-17 07:22:20|816.7|815.8|816.5|815.7|816.7|815.8|816.5|815.7|0
1631863370000|2021-09-17 07:22:50|816.4|815.6|815.7|814.7|816.4|815.6|815.2|814.5|0
1631863380000|2021-09-17 07:23:00||814.6||814.6||814.6||814.5|0
1631863390000|2021-09-17 07:23:10|815.8|814.7|816.5|815.6|816.5|815.6|815.8|814.7|0
1631863400000|2021-09-17 07:23:20|816.4|815.5|816.4|815.5|816.4|815.5|816.4|815.5|0
1631863410000|2021-09-17 07:23:30|816.3|815.3|816.1|815|816.3|815.3|816.1|814.9|0
1631863420000|2021-09-17 07:23:40|816.3|815.2|816.3|815.4|816.4|815.6|816.3|815.2|0
1631863430000|2021-09-17 07:23:50|816.4|815.5|817|816.6|817|816.6|816|815.4|0
1631863440000|2021-09-17 07:24:00|817.3|816.5|817.5|816.7|818.3|817.4|817.3|816.5|0
1631863450000|2021-09-17 07:24:10|817.7|817|818|817.1|818.1|817.1|817.7|817|0
1631863460000|2021-09-17 07:24:20|818.4|817|818.8|818.2|819|818.4|818.2|817|0
1631863470000|2021-09-17 07:24:30|819.8|818.3|818.9|818.3|819.8|818.7|818.9|818.2|0
1631863480000|2021-09-17 07:24:40|818.2|818|818.9|818.1|819.2|818.2|818.2|818|0
1631863500000|2021-09-17 07:25:00|818.8|818|822.4|821.4|822.6|821.5|818.8|818|0
1631863510000|2021-09-17 07:25:10||821.3||821.3||821.3||821.3|0
1631863520000|2021-09-17 07:25:20|822.3|821.2|821.7|820.8|822.3|821.2|821.5|820.3|0
1631863530000|2021-09-17 07:25:30|821.8|820.9|823.7|822.6|823.8|823|821.3|820.9|0
1631863540000|2021-09-17 07:25:40|823.6|822.3|822.7|821.6|823.6|822.3|822.7|821.3|0
1631863550000|2021-09-17 07:25:50|822.6|821.5|822|821|822.6|821.5|822|821|0
1631863560000|2021-09-17 07:26:00|821.9|820.9|819.2|818.6|821.9|820.9|819.2|818.5|0
1631863570000|2021-09-17 07:26:10|819.3|819.2|819.8|819|819.8|819.2|819.3|818.6|0
1631863580000|2021-09-17 07:26:20|820.3|818.9|820.2|819.2|820.3|819.2|820.2|818.9|0
1631863590000|2021-09-17 07:26:30|820.7|819.3|819.6|818.9|820.8|819.5|819.4|818.9|0
1631863610000|2021-09-17 07:26:50|819.4|818.7|819.2|818.3|819.4|818.7|819.2|818.3|0
1631863620000|2021-09-17 07:27:00|819.1||819||819.2||819||0
1631863630000|2021-09-17 07:27:10|819.1|818.4|819.1|818.3|819.5|818.6|819|818.3|0
1631863640000|2021-09-17 07:27:20|819|818.1|818.3|817.3|819|818.1|818.3|817.3|0
1631863650000|2021-09-17 07:27:30|818.4|817.9|818.3|817.9|818.4|817.9|818.3|817.9|0
1631863680000|2021-09-17 07:28:00|818.2|817.7|816.6|816|818.2|817.7|816.6|816|0
1631863690000|2021-09-17 07:28:10|816.8|816.1|817.6|816.8|817.7|816.8|816.6|816.1|0
1631863700000|2021-09-17 07:28:20|817.7|816.7|817.5|816.6|817.7|816.7|817.5|816.6|0
1631863710000|2021-09-17 07:28:30||816.7||816.7||816.7||816.7|0
1631863730000|2021-09-17 07:28:50||816.8||816.7||816.8||816.7|0
1631863750000|2021-09-17 07:29:10||816.9||816.7||816.9||816.7|0
1631863760000|2021-09-17 07:29:20||817||817.1||817.1||817|0
1631863770000|2021-09-17 07:29:30|817.6|817.2|818.3|817.5|819|817.7|817.6|817.2|0
1631863780000|2021-09-17 07:29:40|818.1|817.2|818|817.1|818.1|817.2|818|817|0
1631863790000|2021-09-17 07:29:50|817.9|817|817.6|817|817.9|817|817.5|817|0
1631863800000|2021-09-17 07:30:00|817.5|817.1|817.9|817.4|817.9|817.4|817.5|817.1|0
1631863810000|2021-09-17 07:30:10||817.3||817.1||817.3||817.1|0
1631863840000|2021-09-17 07:30:40|817.8|817.2|817.9|817.2|817.9|817.2|817.8|817.2|0
1631863860000|2021-09-17 07:31:00|817.8|817.1|816.1|815.1|817.8|817.1|816.1|815|0
1631863880000|2021-09-17 07:31:20|814.7|814.6|815.2|814.5|816.1|814.7|814.7|814.5|0
1631863890000|2021-09-17 07:31:30|815.1|814.3|814.5|814.2|815.1|814.3|814.5|814.2|0
1631863900000|2021-09-17 07:31:40|814.9|814.3|814.8|814.2|815.2|814.3|814.5|814.2|0
1631863910000|2021-09-17 07:31:50|814.7||814.8||814.8||814.7||0
1631863920000|2021-09-17 07:32:00|814.7|813.7|814.2|813.7|814.7|813.7|813.8|813|0
1631863950000|2021-09-17 07:32:30|814.4|813.8|814.6|814.1|814.9|814.1|814.4|813.8|0
1631863960000|2021-09-17 07:32:40|814.8|814.2|815.8|814.9|816|814.9|814.8|814.2|0
1631863970000|2021-09-17 07:32:50|815.9||816||816||815.9||0
1631863980000|2021-09-17 07:33:00|816.7|815|816.3|815.4|816.7|815.5|815.9|815|0
1631863990000|2021-09-17 07:33:10|816.5|815.5|816.5|815.7|816.6|815.7|816.5|815.5|0
1631864010000|2021-09-17 07:33:30|816.4|815.5|816.2|815.2|816.4|815.7|815.3|815.1|0
1631864030000|2021-09-17 07:33:50|816.4|815.3|816.4|815.4|816.5|815.5|816.4|815.3|0
1631864040000|2021-09-17 07:34:00|816.2|815.3|816.1|815.4|816.2|815.4|816.1|815.2|0
1631864050000|2021-09-17 07:34:10|815.1|815.2|815.7|814.8|816.2|815.4|815.1|814.6|0
1631864060000|2021-09-17 07:34:20|815.8|814.9|816.8|815.9|816.9|815.9|815.8|814.9|0
1631864090000|2021-09-17 07:34:50|816.7|815.7|816.5|815.5|816.8|816.7|815.5|815.3|0
1631864100000|2021-09-17 07:35:00|816.6|815.6|816.8|815.9|816.9|815.9|816.6|815.6|0
1631864110000|2021-09-17 07:35:10|816.9|816|816.9|816|816.9|816|816.9|816|0
1631864160000|2021-09-17 07:36:00|816.8|815.9|818.3|817.3|818.4|817.3|816.4|815.9|0
1631864170000|2021-09-17 07:36:10|818.4|817.4|819|818|819|818|818.4|817.4|0
1631864180000|2021-09-17 07:36:20|818.9|817.8|818.8|817.9|818.9|817.9|818.8|817.8|0
1631864190000|2021-09-17 07:36:30|818.7|817.8|818|817.2|818.7|817.8|817.8|816.9|0
1631864200000|2021-09-17 07:36:40|817.9|817.1|818|817.1|818|817.1|817.9|817.1|0
1631864210000|2021-09-17 07:36:50|817.9||817.9||817.9||817.9||0
1631864220000|2021-09-17 07:37:00|817.8|816.9|817|816.4|817.8|816.9|817|816.4|0
1631864230000|2021-09-17 07:37:10|817.2|816.5|817.2|816.5|817.2|816.5|817.2|816.4|0
1631864270000|2021-09-17 07:37:50|817.4|816.6|818.2|817.2|818.4|817.4|817.4|816.6|0
1631864280000|2021-09-17 07:38:00|818.1|817.3|818|817.2|818.1|817.3|817.9|817.2|0
1631864290000|2021-09-17 07:38:10|818.1|817.3|818|817.2|818.1|817.3|818|817.2|0
1631864300000|2021-09-17 07:38:20|817.9|817.1|818.4|817.8|819.1|818.2|817.7|817.1|0
1631864310000|2021-09-17 07:38:30|818.6|817.9|818.8|817.9|819|817.9|818.6|817.9|0
1631864330000|2021-09-17 07:38:50|817.5|817.4|818.9|818.2|818.9|818.2|817.5|817.2|0
1631864340000|2021-09-17 07:39:00|818.8|817.7|818|817.7|818.8|817.8|817.3|817.1|0
1631864350000|2021-09-17 07:39:10|817.7|817.3|818.1|817.4|818.2|817.5|817.7|817.3|0
1631864360000|2021-09-17 07:39:20|818.2|817.5|818.3|817.4|818.4|817.8|818.2|817.4|0
1631864370000|2021-09-17 07:39:30|818.6|817.5|818.8|818.3|819.4|818.3|818.2|817.5|0
1631864380000|2021-09-17 07:39:40|818.1|818|818.7|817.9|818.9|818.1|818|817.7|0
1631864390000|2021-09-17 07:39:50||817.6||817.8||817.8||817.6|0
1631864400000|2021-09-17 07:40:00|818.6|817.9|818.4|818|818.6|818|818.3|817.6|0
1631864410000|2021-09-17 07:40:10|817.1|817|818|817.3|818.3|818|817.1|816.8|0
1631864430000|2021-09-17 07:40:30|818.1|817.6|818.6|817.8|818.6|817.8|818.1|817.6|0
1631864440000|2021-09-17 07:40:40||817.9||817.8||817.9||817.7|0
1631864450000|2021-09-17 07:40:50|817.8|817.7|817.8|817.6|817.8|817.7|817.8|817.6|0
1631864460000|2021-09-17 07:41:00|818.1|817.7|818.7|817.9|818.9|817.9|818.1|817.7|0
1631864470000|2021-09-17 07:41:10|819|818|818.9|818.1|819|818.1|818.9|818|0
1631864480000|2021-09-17 07:41:20|818.8|817.9|818.5|817.7|818.8|818.1|818.2|817.6|0
1631864490000|2021-09-17 07:41:30||817.8||817.8||817.8||817.8|0
1631864500000|2021-09-17 07:41:40|818|817.9|818.6|817.9|818.6|817.9|818|817.9|0
1631864510000|2021-09-17 07:41:50|818.5|818|818.5|818|818.5|818|818.5|818|0
1631864530000|2021-09-17 07:42:10|818.4|817.8|818.2|818|818.4|818|818.1|817.8|0
1631864540000|2021-09-17 07:42:20|818.1|817.8|817.7|817.3|818.1|817.8|817.7|817.3|0
1631864550000|2021-09-17 07:42:30|817.6|817.1|817.4|817.3|817.6|817.3|817.4|816.8|0
1631864560000|2021-09-17 07:42:40|817.3|817|817.3|816.8|817.3|817.2|817.3|816.8|0
1631864570000|2021-09-17 07:42:50|817.2||817.2||817.3||817.2||0
1631864580000|2021-09-17 07:43:00|817|816.6|816.9|816.4|817|816.6|816.3|815.8|0
1631864590000|2021-09-17 07:43:10|816.8||816.8||816.9||816.7||0
1631864600000|2021-09-17 07:43:20|816.7||816.7||816.8||816.7||0
1631864630000|2021-09-17 07:43:50|816.8|816.5|817.2|816.7|817.2|816.7|816.8|816.5|0
1631864650000|2021-09-17 07:44:10|817.3|816.8|817.4|816.8|817.8|817.1|817.3|816.7|0
1631864660000|2021-09-17 07:44:20|817.5|816.9|817.5|816.9|817.6|816.9|817.3|816.8|0
1631864670000|2021-09-17 07:44:30|817.6||817.5||817.6||817.5||0
1631864680000|2021-09-17 07:44:40|817.4||817.4||817.4||817.4||0
1631864690000|2021-09-17 07:44:50|817.6||817.5||817.6||817.4||0
1631864700000|2021-09-17 07:45:00|817.4|817|817.8|817.4|818|817.4|817.3|817|0
1631864710000|2021-09-17 07:45:10|817.7|817.1|817.9|817.4|818|817.4|817.6|817.1|0
1631864720000|2021-09-17 07:45:20|817.7|817.1|817.9|817.4|818|817.4|817.5|817.1|0
1631864730000|2021-09-17 07:45:30|818||817.9||818||817.9||0
1631864740000|2021-09-17 07:45:40|818|817.1|817.6|816.9|818|817.1|817.2|816.7|0
1631864750000|2021-09-17 07:45:50|817.5|816.8|817.4|816.8|817.5|816.8|817.2|816.8|0
1631864760000|2021-09-17 07:46:00|817.3|816.7|816.7|816.4|817.3|816.7|816.6|816.2|0
1631864770000|2021-09-17 07:46:10|816.6||816.6||816.6||816.6||0
1631864780000|2021-09-17 07:46:20|816.7|816.5|817.1|816.7|817.2|816.7|816.7|816.2|0
1631864790000|2021-09-17 07:46:30|817.2|816.8|817.3|816.8|817.5|816.8|817.2|816.8|0
1631864800000|2021-09-17 07:46:40|817.4|817|817.6|817|817.6|817.1|817.4|816.8|0
1631864810000|2021-09-17 07:46:50|817.5|816.8|816.9|816.4|817.5|817|816.7|816.3|0
1631864820000|2021-09-17 07:47:00|816.8|816.5|817.1|816.5|817.2|816.8|816.8|816.5|0
1631864830000|2021-09-17 07:47:10|817|816.3|816.6|816.1|817|816.3|816.1|815.9|0
1631864840000|2021-09-17 07:47:20|816.5|816|817|816.7|817|816.8|816.4|816|0
1631864850000|2021-09-17 07:47:30|816.9|816.4|816.3|815.9|816.9|816.4|816.3|815.8|0
1631864860000|2021-09-17 07:47:40|816.4|815.7|816.1|815.6|816.4|815.7|815.9|815.3|0
1631864870000|2021-09-17 07:47:50|816|815.5|815.8|815.2|816|815.5|815.7|815.1|0
1631864880000|2021-09-17 07:48:00||815.1||815.1||815.1||815.1|0
1631864890000|2021-09-17 07:48:10|815.7|815.3|816.8|816.3|816.9|816.3|815.7|815.3|0
1631864900000|2021-09-17 07:48:20|816.9|816.4|816.7|816.2|817.1|816.4|816.6|816.2|0
1631864910000|2021-09-17 07:48:30|816.6|816.1|816.4|815.8|816.6|816.1|816.1|815.5|0
1631864920000|2021-09-17 07:48:40|816.5|815.9|816.6|816|816.7|816|816.5|815.9|0
1631864930000|2021-09-17 07:48:50|816.7|816.1|817.1|816.4|817.2|816.4|816.6|816.1|0
1631864940000|2021-09-17 07:49:00|817|817|818|817.4|818|817.4|817|817|0
1631864950000|2021-09-17 07:49:10|817.9|817.2|817.7|817.1|818|817.4|817.4|817|0
1631864960000|2021-09-17 07:49:20|817.8|817|817.7|817|817.8|817|817.6|817|0
1631864970000|2021-09-17 07:49:30|817.8|817.1|818.5|817.9|818.6|817.9|817.8|817.1|0
1631864980000|2021-09-17 07:49:40|818.6|818|818.6|818|818.8|818|818.6|818|0
1631864990000|2021-09-17 07:49:50|818.5|817.9|818.5|817.7|818.5|817.9|818.2|817.6|0
1631865000000|2021-09-17 07:50:00|818.4|817.6|818|817.6|818.4|817.6|818|817.6|0
1631865010000|2021-09-17 07:50:10|817.9|817.4|817.6|817.2|817.9|817.4|817.1|817|0
1631865020000|2021-09-17 07:50:20|817.7|817.3|818.1|817.7|818.1|817.7|817.7|817.3|0
1631865040000|2021-09-17 07:50:40||817.6||817.6||817.6||817.6|0
1631865050000|2021-09-17 07:50:50|818.2|817.7|818.4|818|818.5|818|818.2|817.7|0
1631865060000|2021-09-17 07:51:00||817.9||818||818||817.9|0
1631865080000|2021-09-17 07:51:20||818.1||818.2||818.2||818.1|0
1631865090000|2021-09-17 07:51:30|818.7|818.3|818.8|818.4|818.8|818.4|818.5|818.2|0
1631865100000|2021-09-17 07:51:40|818.7|818.3|818.8|818.3|818.8|818.3|818.4|818.3|0
1631865110000|2021-09-17 07:51:50|818.7||818.7||818.7||818.7||0
1631865120000|2021-09-17 07:52:00|818.6|818.1|818.3|817.8|818.6|818.1|817.8|817.7|0
1631865130000|2021-09-17 07:52:10|818.2|817.9|818.2|817.7|818.2|817.9|818.2|817.7|0
1631865140000|2021-09-17 07:52:20|818.1||818.1||818.1||818.1||0
1631865150000|2021-09-17 07:52:30|818.6|818.5|819.1|818.6|819.4|818.9|818.6|818.5|0
1631865160000|2021-09-17 07:52:40|819|818.5|819|818.5|819|818.5|819|818.5|0
1631865170000|2021-09-17 07:52:50|818.9|818.4|819|818.5|819|818.5|818.8|818.4|0
1631865180000|2021-09-17 07:53:00|818.9|818.6|819.1|818.6|819.1|818.7|818.9|818.6|0
1631865190000|2021-09-17 07:53:10|819|818.5|818.9|818.4|819|818.5|818.9|818.4|0
1631865200000|2021-09-17 07:53:20|818.8|818.2|818.3|817.8|818.8|818.2|818.3|817.7|0
1631865210000|2021-09-17 07:53:30|818.4|818|818.5|818|818.5|818|818.4|818|0
1631865220000|2021-09-17 07:53:40|818.4||818.4||818.4||818.4||0
1631865230000|2021-09-17 07:53:50|818.3|817.8|817.8|817.3|818.3|817.8|817.8|817.3|0
1631865240000|2021-09-17 07:54:00|816.9|816.8|817.6|817|817.8|817|816.9|816.3|0
1631865250000|2021-09-17 07:54:10|817.5|817.1|818|817.6|818.1|817.6|817.5|817.1|0
1631865260000|2021-09-17 07:54:20|818.2|817.5|818|817.5|818.3|817.5|818|817.5|0
1631865270000|2021-09-17 07:54:30|818.1|817.6|818.2|817.6|818.5|817.6|818.1|817.5|0
1631865280000|2021-09-17 07:54:40|818.3||818.2||818.6||818.1||0
1631865290000|2021-09-17 07:54:50|818.3|817.5|817.9|817.5|818.3|817.5|817.6|817.5|0
1631865300000|2021-09-17 07:55:00|817.8|817.3|817.2|816.7|817.9|817.4|817.1|816.7|0
1631865310000|2021-09-17 07:55:10|817.1|816.8|817.7|817|817.9|817.1|817.1|816.8|0
1631865320000|2021-09-17 07:55:20|817.5|817.1|817.5|817.1|817.5|817.1|817.5|817.1|0
1631865330000|2021-09-17 07:55:30|817.4|817|817.5|817|817.5|817|817.4|817|0
1631865350000|2021-09-17 07:55:50|817.4||817.5||817.5||817.4||0
1631865360000|2021-09-17 07:56:00|817.4|816.8|817.4|816.8|817.5|817|816.9|816.4|0
1631865370000|2021-09-17 07:56:10|817.3|816.7|817.3|816.7|817.3|816.7|817.3|816.7|0
1631865390000|2021-09-17 07:56:30|817.2|816.6|816.7|816.3|817.2|816.6|816.6|816.3|0
1631865400000|2021-09-17 07:56:40|816.5|816.2|816.2|815.6|816.5|816.2|816.2|815.6|0
1631865410000|2021-09-17 07:56:50|816.1|815.7|815.9|815.2|816.1|815.8|815.9|815.2|0
1631865420000|2021-09-17 07:57:00|815.8|815.3|815.1|815|815.8|815.3|815.1|815|0
1631865430000|2021-09-17 07:57:10|815|814.7|815.1|814.7|815.3|815.1|814.9|814.5|0
1631865440000|2021-09-17 07:57:20|815|814.5|815.1|814.8|815.1|814.8|814.6|814.2|0
1631865450000|2021-09-17 07:57:30|815.3|814.9|815.3|814.9|815.3|815|815.3|814.8|0
1631865460000|2021-09-17 07:57:40||814.8||814.9||814.9||814.8|0
1631865470000|2021-09-17 07:57:50|815.4|815|816|815.6|816.1|815.6|815.3|814.9|0
1631865480000|2021-09-17 07:58:00|816.3|815.7|816.3|815.7|816.4|815.9|815.9|815.7|0
1631865490000|2021-09-17 07:58:10|816.4|815.8|815.8|815.1|816.4|815.8|815.7|815.1|0
1631865510000|2021-09-17 07:58:30|815.7|815|815.5|815|815.7|815|815.1|814.9|0
1631865520000|2021-09-17 07:58:40|815.4|814.9|815.4|814.9|815.4|814.9|815.2|814.9|0
1631865530000|2021-09-17 07:58:50|815.3||815.4||815.4||815.3||0
1631865540000|2021-09-17 07:59:00|815.3|814.6|814.8|814.3|815.3|814.6|814.8|814.2|0
1631865560000|2021-09-17 07:59:20|814.7|814.4|814.7|814.4|814.7|814.4|814.7|814.3|0
1631865570000|2021-09-17 07:59:30||814.3||814.4||814.4||814.3|0
1631865590000|2021-09-17 07:59:50|814.9|814.6|814.9|814.4|814.9|814.8|814.6|814.2|0
1631865600000|2021-09-17 08:00:00|814.8|814.3|814.9|814.4|814.9|814.4|814.8|814.3|0
1631865610000|2021-09-17 08:00:10|814.8|814.3|814.8|814.3|814.8|814.4|814.8|814.3|0
1631865620000|2021-09-17 08:00:20|814.7||814.7||814.7||814.7||0
1631865630000|2021-09-17 08:00:30|814.5|814.2|814.6|814.2|814.7|814.2|814.1|814|0
1631865640000|2021-09-17 08:00:40|814.7|814.3|814.7|814.2|814.8|814.3|814.7|814.2|0
1631865650000|2021-09-17 08:00:50|814.8|814.3|815.2|814.7|815.4|814.7|814.7|814.3|0
1631865660000|2021-09-17 08:01:00|815.1|814.6|815.1|814.5|815.2|814.6|814.6|814.1|0
1631865670000|2021-09-17 08:01:10|815.2|814.6|815.9|815.1|815.9|815.1|815.2|814.6|0
1631865680000|2021-09-17 08:01:20|815.8|815.2|815.8|815.4|815.9|815.4|815.4|815.2|0
1631865690000|2021-09-17 08:01:30|815.4|815.2|815.3|814.7|815.4|815.2|815.1|814.6|0
1631865700000|2021-09-17 08:01:40|815.2||815.2||815.2||815.2||0
1631865710000|2021-09-17 08:01:50|815.3|814.8|815.7|815.4|816|815.4|815.3|814.8|0
1631865720000|2021-09-17 08:02:00|815.6|815.3|815.7|815.3|815.7|815.3|815.6|815.3|0
1631865730000|2021-09-17 08:02:10|815.6|814.9|815|814.2|815.6|814.9|815|814.2|0
1631865740000|2021-09-17 08:02:20|814.9|814.3|815.1|814.6|815.3|815|814.8|814.3|0
1631865750000|2021-09-17 08:02:30|815.2|814.7|815|814.5|815.6|815.1|815|814.5|0
1631865760000|2021-09-17 08:02:40|814.9|814.3|814.7|814.1|814.9|814.3|814.5|814|0
1631865780000|2021-09-17 08:03:00|814.6|814.2|815|814.6|815.1|814.7|814.4|814.2|0
1631865790000|2021-09-17 08:03:10|815.1|814.7|815.2|814.7|815.2|814.7|815.1|814.6|0
1631865810000|2021-09-17 08:03:30|815.3|814.9|815.4|815|815.5|815|815.3|814.7|0
1631865820000|2021-09-17 08:03:40|815.5||815.3||815.5||815.3||0
1631865830000|2021-09-17 08:03:50|815.5|815.1|815.5|815.1|815.8|815.2|815.5|815.1|0
1631865840000|2021-09-17 08:04:00|815.4|815|815.3|814.8|815.4|815|815.1|814.7|0
1631865850000|2021-09-17 08:04:10|815.6|814.9|817|816.5|817|816.5|815.6|814.9|0
1631865870000|2021-09-17 08:04:30||816.6||816.8||816.8||816.6|0
1631865890000|2021-09-17 08:04:50|817.3|816.9|817.8|817.3|817.8|817.3|817.3|816.9|0
1631865900000|2021-09-17 08:05:00|817.7|817.1|817.5|817|817.7|817.1|817.4|817|0
1631865910000|2021-09-17 08:05:10|817.4|816.8|817|816.7|817.4|816.8|817|816.7|0
1631865920000|2021-09-17 08:05:20|817.1|816.8|817.4|816.7|817.6|817.2|817.1|816.7|0
1631865930000|2021-09-17 08:05:30|817.3|816.5|816.6|816|817.3|816.5|816.6|816|0
1631865940000|2021-09-17 08:05:40|816.7|816.1|816.9|816.3|816.9|816.3|816.7|816.1|0
1631865950000|2021-09-17 08:05:50|817||816.9||817||816.9||0
1631865980000|2021-09-17 08:06:20|816.8|816.1|816.4|816.1|816.8|816.3|816.4|816.1|0
1631866000000|2021-09-17 08:06:40|816.5|816.2|816.9|816.6|816.9|816.6|816.5|816.2|0
1631866020000|2021-09-17 08:07:00|816.8|816.5|816.7|816.2|816.8|816.5|816.4|816.1|0
1631866040000|2021-09-17 08:07:20|816.6|816.3|816.6|816.1|816.6|816.3|816.5|816.1|0
1631866050000|2021-09-17 08:07:30|816.5||816.6||816.6||816.5||0
1631866060000|2021-09-17 08:07:40||816.2||816.3||816.3||816.2|0
1631866080000|2021-09-17 08:08:00|816.7|816.4|816.7|816.4|817.1|816.6|816.5|816.2|0
1631866090000|2021-09-17 08:08:10|816.9|816.5|817.2|816.7|817.2|816.9|816.8|816.5|0
1631866100000|2021-09-17 08:08:20|817.3||817.2||817.3||817.2||0
1631866110000|2021-09-17 08:08:30|817.3|816.8|817.8|817.5|817.8|817.5|817.3|816.8|0
1631866120000|2021-09-17 08:08:40|817.9|817.6|818|817.6|818|817.6|817.8|817.6|0
1631866130000|2021-09-17 08:08:50|817.9|817.4|817.8|817.3|818|817.5|817.7|817.2|0
1631866140000|2021-09-17 08:09:00|817.6||817.6||817.6||817.6||0
1631866160000|2021-09-17 08:09:20|817.5|817.2|817.4|816.8|817.5|817.2|817.3|816.8|0
1631866170000|2021-09-17 08:09:30|817.3||817.4||817.4||817.3||0
1631866190000|2021-09-17 08:09:50|817.3|816.9|816.7|816.1|817.5|817.2|816.6|816|0
1631866200000|2021-09-17 08:10:00|816.6||816.6||816.6||816.6||0
1631866210000|2021-09-17 08:10:10|816.7|816.2|817.1|816.6|817.2|816.8|816.7|816.2|0
1631866220000|2021-09-17 08:10:20|817.3|816.7|817.6|817.3|817.7|817.3|817.3|816.7|0
1631866230000|2021-09-17 08:10:30|817.9|817.4|817.6|817|818|817.5|817.6|817|0
1631866240000|2021-09-17 08:10:40|817.5||817.5||817.5||817.5||0
1631866260000|2021-09-17 08:11:00|817.4|816.9|817.1|816.8|817.4|816.9|817|816.6|0
1631866270000|2021-09-17 08:11:10|817.3|816.9|816.9|816.7|817.4|817.1|816.8|816.6|0
1631866280000|2021-09-17 08:11:20||816.6||816.6||816.6||816.6|0
1631866290000|2021-09-17 08:11:30|816.8|816.4|816.9|816.4|816.9|816.6|816.7|816.1|0
1631866300000|2021-09-17 08:11:40|816.8||816.8||816.8||816.8||0
1631866310000|2021-09-17 08:11:50|816.9||816.9||816.9||816.9||0
1631866320000|2021-09-17 08:12:00|816.8|816.3|816.8|816.3|816.8|816.3|816.8|816.3|0
1631866350000|2021-09-17 08:12:30|816.9|816.5|816.9|816.4|816.9|816.7|816.7|816.4|0
1631866360000|2021-09-17 08:12:40|817|816.5|817.1|816.7|817.2|816.9|817|816.5|0
1631866370000|2021-09-17 08:12:50|817.2|816.8|817.2|816.8|817.5|817|817.1|816.7|0
1631866380000|2021-09-17 08:13:00|817.1|816.7|817|816.6|817.1|816.7|817|816.5|0
1631866390000|2021-09-17 08:13:10|817.1|816.7|817.3|817|817.3|817.1|817.1|816.7|0
1631866400000|2021-09-17 08:13:20|817.2|816.8|817.2|816.6|817.2|816.8|817.1|816.6|0
1631866430000|2021-09-17 08:13:50|817.1|816.5|816.9|816.4|817.1|816.6|816.8|816.4|0
1631866440000|2021-09-17 08:14:00|816.8|816.5|817.3|816.8|817.3|816.9|816.7|816.4|0
1631866450000|2021-09-17 08:14:10|817.2|816.9|817.6|817|817.7|817.3|817.2|816.9|0
1631866470000|2021-09-17 08:14:30|817.5|817.1|817.6|817.1|817.8|817.1|817.5|817.1|0
1631866480000|2021-09-17 08:14:40|817.5|817|817.5|817|817.5|817|817.5|817|0
1631866490000|2021-09-17 08:14:50|817.4|816.8|817|816.7|817.4|816.9|816.9|816.7|0
1631866500000|2021-09-17 08:15:00|817.2|816.8|817.3|816.8|817.3|816.9|817.2|816.8|0
1631866510000|2021-09-17 08:15:10|817.2|816.7|817.2|816.6|817.2|816.7|817.2|816.6|0
1631866530000|2021-09-17 08:15:30|817.1|816.5|816.9|816.5|817.1|816.5|816.9|816.5|0
1631866540000|2021-09-17 08:15:40|816.8|816.4|816.8|816.3|816.9|816.4|816.5|816|0
1631866560000|2021-09-17 08:16:00|816.7|816.2|816.6|816.1|816.7|816.2|816.6|816.1|0
1631866570000|2021-09-17 08:16:10|816.7|816.2|817.1|816.4|817.2|816.7|816.7|816.2|0
1631866580000|2021-09-17 08:16:20|817.2|816.7|817.6|817|817.6|817|817.1|816.7|0
1631866590000|2021-09-17 08:16:30|817.5||817.5||817.5||817.5||0
1631866600000|2021-09-17 08:16:40|817.4|817.1|817.6|817.1|817.6|817.1|817.4|817.1|0
1631866610000|2021-09-17 08:16:50|817.5|817|817.2|816.8|817.5|817|817.2|816.8|0
1631866620000|2021-09-17 08:17:00|817.1|816.7|817.2|816.6|817.2|816.7|817.1|816.5|0
1631866630000|2021-09-17 08:17:10|817.1||817.1||817.1||817.1||0
1631866640000|2021-09-17 08:17:20|817|816.5|816.5|816|817|816.6|816.5|816|0
1631866650000|2021-09-17 08:17:30|816.7|816.1|817.1|816.7|817.4|816.9|816.7|816.1|0
1631866660000|2021-09-17 08:17:40|817|816.8|817|816.7|817|816.8|817|816.7|0
1631866670000|2021-09-17 08:17:50|817.2|816.8|817|816.7|817.3|816.9|817|816.7|0
1631866700000|2021-09-17 08:18:20|816.9|816.8|816.5|816.1|816.9|816.8|816.4|816|0
1631866710000|2021-09-17 08:18:30|816.6||816.6||816.6||816.6||0
1631866720000|2021-09-17 08:18:40|816.7|816.3|817.2|816.8|817.2|816.8|816.7|816.3|0
1631866730000|2021-09-17 08:18:50|817.1|816.7|817|816.7|817.1|816.7|817|816.7|0
1631866740000|2021-09-17 08:19:00|817.1|816.8|817.5|817.1|817.6|817.2|817.1|816.8|0
1631866750000|2021-09-17 08:19:10||817||816.9||817||816.9|0
1631866760000|2021-09-17 08:19:20||817||817.2||817.2||817|0
1631866770000|2021-09-17 08:19:30||817.3||817.3||817.3||817.3|0
1631866780000|2021-09-17 08:19:40||817.2||816.9||817.2||816.9|0
1631866800000|2021-09-17 08:20:00|817.4||817.4||817.4||817.4||0
1631866830000|2021-09-17 08:20:30|817.5|817|818|817.6|818|817.6|817.5|817|0
1631866840000|2021-09-17 08:20:40|817.9|817.7|817.9|817.4|818|817.8|817.3|817.2|0
1631866850000|2021-09-17 08:20:50|818|817.5|818.2|817.9|818.5|818|818|817.5|0
1631866860000|2021-09-17 08:21:00|818.1|817.7|818.1|817.7|818.1|817.7|818|817.7|0
1631866870000|2021-09-17 08:21:10|818.2|817.8|818.1|817.7|818.2|818|818.1|817.7|0
1631866880000|2021-09-17 08:21:20|818.2|817.5|817.9|817.7|818.2|817.7|817.8|817.5|0
1631866890000|2021-09-17 08:21:30|817.8|817.5|817.8|817.5|817.8|817.6|817.7|817.5|0
1631866900000|2021-09-17 08:21:40|817.9|817.6|818|817.6|818|817.6|817.9|817.6|0
1631866910000|2021-09-17 08:21:50|817.9|817.5|817.8|817.5|817.9|817.5|817.8|817.5|0
1631866920000|2021-09-17 08:22:00|817.9|817.6|818.1|817.5|818.2|817.9|817.9|817.5|0
1631866930000|2021-09-17 08:22:10|818|817.3|818.2|817.8|818.2|817.8|817.8|817.3|0
1631866940000|2021-09-17 08:22:20||817.9||817.9||817.9||817.7|0
1631866950000|2021-09-17 08:22:30|818.4|818|818.4|817.9|818.5|818.2|818.4|817.9|0
1631866960000|2021-09-17 08:22:40||818||818||818||818|0
1631866970000|2021-09-17 08:22:50||818.1||818||818.1||817.9|0
1631866980000|2021-09-17 08:23:00|818.5|818.1|818.2|817.9|818.7|818.3|818.2|817.9|0
1631867000000|2021-09-17 08:23:20|818.3|818|818.3|817.9|818.5|818|818.3|817.9|0
1631867010000|2021-09-17 08:23:30|818.2|817.7|818|817.5|818.2|817.7|817.8|817.2|0
1631867020000|2021-09-17 08:23:40|817.9|817.4|817.9|817.4|817.9|817.4|817.8|817.4|0
1631867040000|2021-09-17 08:24:00|817.8|818|818.8|818.4|818.8|818.4|817.8|817.6|0
1631867050000|2021-09-17 08:24:10|818.7|818.5|818.7|818.4|818.8|818.6|818.5|818.1|0
1631867060000|2021-09-17 08:24:20|818.6|818.1|818.7|818.1|818.7|818.4|818.5|818.1|0
1631867080000|2021-09-17 08:24:40||818.2||818.2||818.2||818.2|0
1631867090000|2021-09-17 08:24:50|818.8|818.3|818.8|818.3|818.8|818.3|818.8|818.3|0
1631867100000|2021-09-17 08:25:00|818.7|818.4|818.7|818.4|818.7|818.4|818.5|818.4|0
1631867110000|2021-09-17 08:25:10|818.6|818.3|818.6|818.1|818.6|818.4|818.4|818.1|0
1631867120000|2021-09-17 08:25:20|818.5|818.2|818.6|818.1|818.6|818.3|818.5|818.1|0
1631867130000|2021-09-17 08:25:30|818.7|818.2|818.8|818.4|818.8|818.4|818.7|818.2|0
1631867160000|2021-09-17 08:26:00|818.7|818.6|818.4|818.1|818.8|818.6|818.4|818.1|0
1631867170000|2021-09-17 08:26:10|818.5|818.2|819.8|819.6|819.8|819.7|818.4|818.1|0
1631867180000|2021-09-17 08:26:20|819.7|819.7|819.7|819.4|819.8|819.7|819.6|819.4|0
1631867190000|2021-09-17 08:26:30|819.6|819.3|819.6|819.2|819.6|819.3|819.4|819.2|0
1631867200000|2021-09-17 08:26:40|819.5|819.1|819|818.7|819.5|819.1|819|818.7|0
1631867220000|2021-09-17 08:27:00|818.9|818.6|818.7|818.2|818.9|818.6|818.7|818.2|0
1631867230000|2021-09-17 08:27:10|818.9|818.3|818.9|818.3|819|818.6|818.9|818.3|0
1631867240000|2021-09-17 08:27:20|818.8|818.2|818.6|818.3|818.8|818.3|818.4|818.1|0
1631867260000|2021-09-17 08:27:40|818.5|818.1|818.6|818.1|818.6|818.3|818.2|818|0
1631867300000|2021-09-17 08:28:20|818.7|818.2|818.5|818.1|818.8|818.3|818.2|818|0
1631867310000|2021-09-17 08:28:30||818||818||818||818|0
1631867320000|2021-09-17 08:28:40|818.4||818.4||818.4||818.4||0
1631867330000|2021-09-17 08:28:50|818.5|818.1|817.9|817.4|818.7|818.1|817.7|817.2|0
1631867340000|2021-09-17 08:29:00|817.8|817.3|817.5|817.1|817.8|817.3|817.5|817|0
1631867350000|2021-09-17 08:29:10|817.4|817.2|817.2|817|817.4|817.2|817.2|817|0
1631867360000|2021-09-17 08:29:20|817.1|816.8|817.5|816.9|817.6|816.9|817|816.8|0
1631867400000|2021-09-17 08:30:00|817.4||817.4||817.4||817.4||0
1631867410000|2021-09-17 08:30:10|817.3|816.8|817.1|816.8|817.3|816.9|817.1|816.8|0
1631867420000|2021-09-17 08:30:20|817.2|816.9|817.1|816.8|817.2|816.9|817.1|816.8|0
1631867430000|2021-09-17 08:30:30|817.2||817.1||817.2||817.1||0
1631867440000|2021-09-17 08:30:40|817|816.6|816.8|816.5|817|816.6|816.8|816.4|0
1631867460000|2021-09-17 08:31:00|816.7|816.4|816.8|816.4|816.8|816.4|816.7|816.4|0
1631867480000|2021-09-17 08:31:20|817|816.6|817.5|817|817.6|817.3|817|816.6|0
1631867490000|2021-09-17 08:31:30|817.6|816.9|817.2|816.9|817.6|816.9|817.2|816.9|0
1631867510000|2021-09-17 08:31:50|817.1|816.8|816.9|816.4|817.2|816.8|816.8|816.4|0
1631867520000|2021-09-17 08:32:00|816.8|816.5|817.6|817.2|817.8|817.3|816.8|816.5|0
1631867530000|2021-09-17 08:32:10|817.7|817.3|818|817.4|818.3|817.8|817.7|817.3|0
1631867540000|2021-09-17 08:32:20|817.9|817.6|818.4|817.9|818.4|817.9|817.8|817.6|0
1631867550000|2021-09-17 08:32:30||817.8||817.8||817.8||817.8|0
1631867560000|2021-09-17 08:32:40|818.5|818|818.5|818|818.6|818|818.5|818|0
1631867570000|2021-09-17 08:32:50|818.6||818.6||818.6||818.6||0
1631867580000|2021-09-17 08:33:00|818.5|818.1|818.5|818.2|818.5|818.2|818.5|818.1|0
1631867590000|2021-09-17 08:33:10|818.6|818.3|818.8|818.4|818.9|818.5|818.6|818.2|0
1631867610000|2021-09-17 08:33:30||818.5||818.5||818.5||818.5|0
1631867620000|2021-09-17 08:33:40|818.9|818.6|819.2|818.7|819.2|818.7|818.9|818.4|0
1631867630000|2021-09-17 08:33:50|819.1|818.8|819.2|818.9|819.2|818.9|819.1|818.7|0
1631867640000|2021-09-17 08:34:00|819.1|818.7|818.9|818.7|819.2|818.9|818.9|818.7|0
1631867650000|2021-09-17 08:34:10|819.1|818.8|819.4|818.8|819.5|818.9|819.1|818.7|0
1631867660000|2021-09-17 08:34:20|819.3|818.9|819.3|818.9|819.3|819|819.3|818.8|0
1631867680000|2021-09-17 08:34:40|819.2|818.7|819.1|818.7|819.2|819|819|818.7|0
1631867690000|2021-09-17 08:34:50|819|818.6|819|818.6|819|818.6|818.7|818.6|0
1631867700000|2021-09-17 08:35:00|818.9||818.9||818.9||818.9||0
1631867720000|2021-09-17 08:35:20|819|818.7|819|818.6|819|818.8|819|818.6|0
1631867730000|2021-09-17 08:35:30|819.1|818.7|819.2|818.7|819.3|818.9|819.1|818.6|0
1631867770000|2021-09-17 08:36:10|819.1|818.9|819.3|818.9|819.3|818.9|819.1|818.9|0
1631867780000|2021-09-17 08:36:20|819.4|819|819.5|819|819.6|819.1|819.4|819|0
1631867790000|2021-09-17 08:36:30|819.6|819.1|819.6|819.3|819.6|819.4|819.6|819.1|0
1631867800000|2021-09-17 08:36:40|819.7|819.4|819.5|819.3|819.8|819.5|819.5|819.1|0
1631867810000|2021-09-17 08:36:50|819.6|819.1|819.5|819.2|819.7|819.2|819.5|819.1|0
1631867840000|2021-09-17 08:37:20|819.4|819|819.4|818.9|819.4|819|819.2|818.9|0
1631867850000|2021-09-17 08:37:30|819.3|818.7|819|818.6|819.3|818.8|819|818.6|0
1631867860000|2021-09-17 08:37:40|818.9|818.7|819.2|818.7|819.2|818.9|818.9|818.6|0
1631867870000|2021-09-17 08:37:50|819.3||819.3||819.3||819.3||0
1631867880000|2021-09-17 08:38:00|819.2|818.6|819.1|818.6|819.2|818.6|819.1|818.6|0
1631867900000|2021-09-17 08:38:20|819|818.4|818.7|818.3|819|818.4|818.5|818.2|0
1631867910000|2021-09-17 08:38:30|818.8|818.4|818.8|818.4|818.8|818.5|818.8|818.3|0
1631867920000|2021-09-17 08:38:40||818.3||818.4||818.4||818.3|0
1631867930000|2021-09-17 08:38:50|818.7|818.3|818.1|817.7|818.7|818.3|818.1|817.7|0
1631867940000|2021-09-17 08:39:00|818||818||818||818||0
1631867960000|2021-09-17 08:39:20|817.9|817.8|818.3|817.8|818.3|817.9|817.9|817.7|0
1631867990000|2021-09-17 08:39:50|818.2|817.7|818.2|817.6|818.2|817.7|818.2|817.6|0
1631868000000|2021-09-17 08:40:00||817.7||817.9||817.9||817.7|0
1631868010000|2021-09-17 08:40:10|818.3|817.8|818.4|817.9|818.4|817.9|818.3|817.7|0
1631868020000|2021-09-17 08:40:20|818.3|817.8|818.1|817.8|818.3|817.8|818.1|817.8|0
1631868030000|2021-09-17 08:40:30|818|817.6|817.4|817|818|817.6|817.4|817|0
1631868040000|2021-09-17 08:40:40|817.5|816.9|817.2|816.7|817.5|816.9|817.1|816.6|0
1631868050000|2021-09-17 08:40:50|817.1|816.6|817.1|816.6|817.1|816.6|817.1|816.5|0
1631868060000|2021-09-17 08:41:00||816.5||816.5||816.5||816.5|0
1631868090000|2021-09-17 08:41:30||816.7||816.6||816.7||816.6|0
1631868100000|2021-09-17 08:41:40|817|816.5|816.7|816.4|817|816.5|816.6|816.4|0
1631868110000|2021-09-17 08:41:50|816.6||816.6||816.6||816.6||0
1631868130000|2021-09-17 08:42:10|816.7|816.5|816.6|816.4|816.7|816.6|816.6|816.4|0
1631868140000|2021-09-17 08:42:20|816.5|816.2|816.6|816.2|816.7|816.2|816.5|816|0
1631868150000|2021-09-17 08:42:30|816.7||816.7||816.7||816.7||0
1631868160000|2021-09-17 08:42:40|816.6||816.6||816.6||816.6||0
1631868170000|2021-09-17 08:42:50|816.5|816|816.3|816|816.5|816.1|816.1|815.7|0
1631868180000|2021-09-17 08:43:00|816.2|815.8|816.1|816|816.2|816|816.1|815.7|0
1631868200000|2021-09-17 08:43:20|816.3|816.1|816.3|816|816.3|816.1|816.3|816|0
1631868220000|2021-09-17 08:43:40|816.4|816.1|816.6|816.2|816.6|816.3|816.4|816.1|0
1631868230000|2021-09-17 08:43:50|816.7|816.3|816.7|816.3|816.7|816.3|816.7|816.3|0
1631868250000|2021-09-17 08:44:10|816.8|816.1|816.7|816.3|816.8|816.3|816.4|816|0
1631868260000|2021-09-17 08:44:20|816.8|816.4|817|816.6|817|816.7|816.8|816.4|0
1631868270000|2021-09-17 08:44:30||816.7||816.7||816.7||816.7|0
1631868280000|2021-09-17 08:44:40|816.9||817||817||816.9||0
1631868300000|2021-09-17 08:45:00|816.9|816.5|816.8|816.5|817|816.6|816.8|816.4|0
1631868310000|2021-09-17 08:45:10|816.9|816.4|816.8|816.3|816.9|816.7|816.8|816.3|0
1631868320000|2021-09-17 08:45:20|816.7|816.2|816.4|816.1|816.7|816.2|816.4|816|0
1631868350000|2021-09-17 08:45:50||816||816.1||816.1||816|0
1631868360000|2021-09-17 08:46:00|816.5|816.2|816.7|816.4|816.7|816.4|816.5|816.2|0
1631868370000|2021-09-17 08:46:10|816.6|816.2|816.5|816|816.6|816.2|816.5|816|0
1631868380000|2021-09-17 08:46:20|816.4|816.2|816.2|815.6|816.5|816.2|816.1|815.6|0
1631868390000|2021-09-17 08:46:30|816.1||816.1||816.1||816.1||0
1631868410000|2021-09-17 08:46:50||815.7||815.7||815.7||815.7|0
1631868460000|2021-09-17 08:47:40|816.2|815.8|816.4|816.1|816.6|816.4|816.2|815.8|0
1631868470000|2021-09-17 08:47:50|816.5|816.2|816.6|816.3|816.6|816.4|816.5|816.2|0
1631868480000|2021-09-17 08:48:00|816.7|816.2|816.9|816.3|816.9|816.3|816.7|816.2|0
1631868490000|2021-09-17 08:48:10|816.8||816.7||816.8||816.7||0
1631868500000|2021-09-17 08:48:20|816.6|816.2|816.6|816.2|816.6|816.2|816.6|816.2|0
1631868510000|2021-09-17 08:48:30|816.7||816.5||816.7||816.5||0
1631868520000|2021-09-17 08:48:40|816.4|816.1|816.4|815.9|816.4|816.1|816.2|815.8|0
1631868540000|2021-09-17 08:49:00|816.3|816|816.2|816|816.3|816|815.9|815.7|0
1631868560000|2021-09-17 08:49:20|816.1|815.7|816.3|816.1|816.3|816.2|816.1|815.7|0
1631868570000|2021-09-17 08:49:30|816.4||816.4||816.4||816.4||0
1631868590000|2021-09-17 08:49:50|816.3|816|816.4|816|816.4|816|816.1|815.7|0
1631868600000|2021-09-17 08:50:00|816.3|816.1|816.1|816|816.3|816.1|816.1|816|0
1631868610000|2021-09-17 08:50:10|816|815.8|816.3|816|816.5|816.3|816|815.6|0
1631868620000|2021-09-17 08:50:20||816.1||816.1||816.1||816.1|0
1631868630000|2021-09-17 08:50:30|816.6|816.2|816.8|816.4|816.8|816.7|816.6|816.2|0
1631868640000|2021-09-17 08:50:40|816.7|816.3|816.7|816.3|816.7|816.3|816.7|816.3|0
1631868650000|2021-09-17 08:50:50|816.2|816.1|816.5|816.1|816.7|816.3|816.2|816.1|0
1631868660000|2021-09-17 08:51:00|816.3|816|816.1|816|816.3|816|816.1|815.5|0
1631868680000|2021-09-17 08:51:20|816.2|816.1|816.4|816.2|816.4|816.2|816.2|816|0
1631868690000|2021-09-17 08:51:30|816.5|816.3|816.5|816.2|816.7|816.4|816.5|816.2|0
1631868700000|2021-09-17 08:51:40|816.6|816.1|816.6|816.2|816.6|816.2|816.5|816.1|0
1631868710000|2021-09-17 08:51:50|816.5|816.1|816.5|816|816.5|816.1|816.5|816|0
1631868720000|2021-09-17 08:52:00|816.4||816.3||816.4||816.1||0
1631868770000|2021-09-17 08:52:50|816.2||816.2||816.2||816.1||0
1631868780000|2021-09-17 08:53:00|816.1||816.1||816.1||816.1||0
1631868790000|2021-09-17 08:53:10|816.2|815.7|816.1|816|816.2|816|815.9|815.6|0
1631868800000|2021-09-17 08:53:20|816|815.8|816.3|816|816.3|816|816|815.8|0
1631868860000|2021-09-17 08:54:20|816.4||816.3||816.4||816.3||0
1631868880000|2021-09-17 08:54:40|816.2||816.2||816.2||816.2||0
1631868890000|2021-09-17 08:54:50|816.3|816.1|816.4|816.1|816.5|816.3|816.2|816.1|0
1631868900000|2021-09-17 08:55:00|816.3|816|816.1|816|816.3|816|816.1|816|0
1631868910000|2021-09-17 08:55:10|816.2||816.1||816.3||816.1||0
1631868920000|2021-09-17 08:55:20|816.2|816.1|816.5|816.1|816.5|816.1|816.2|816|0
1631868930000|2021-09-17 08:55:30|816.6||816.6||816.7||816.6||0
1631868940000|2021-09-17 08:55:40|816.5|816|816.4|816|816.5|816|816.4|816|0
1631868950000|2021-09-17 08:55:50|816.5|816.1|816.3|816.1|816.5|816.1|816.3|816.1|0
1631868960000|2021-09-17 08:56:00|816.4|816.2|816.7|816.3|816.7|816.4|816.4|816.1|0
1631868970000|2021-09-17 08:56:10||816.4||816.4||816.4||816.4|0
1631868980000|2021-09-17 08:56:20|816.8|816.5|817|816.6|817|816.7|816.7|816.5|0
1631869000000|2021-09-17 08:56:40|816.9|816.5|816.5|816.1|816.9|816.5|816.5|816.1|0
1631869010000|2021-09-17 08:56:50||816.2||816.2||816.2||816.2|0
1631869020000|2021-09-17 08:57:00|816.4|816.1|816.4|816.1|816.4|816.1|816.3|816.1|0
1631869040000|2021-09-17 08:57:20|816.3|816|816.4|816|816.4|816|816.2|816|0
1631869050000|2021-09-17 08:57:30|816.3||816.1||816.3||816.1||0
1631869060000|2021-09-17 08:57:40|816.2||816.1||816.3||816.1||0
1631869070000|2021-09-17 08:57:50|816.2|816.1|816.5|816|816.5|816.1|816.2|816|0
1631869080000|2021-09-17 08:58:00|816.3|816.1|816.6|816.2|816.6|816.2|816.3|816.1|0
1631869100000|2021-09-17 08:58:20||816.3||816.3||816.3||816.2|0
1631869120000|2021-09-17 08:58:40|816.7|816.4|816.8|816.4|816.8|816.4|816.7|816.4|0
1631869140000|2021-09-17 08:59:00|816.7|816.3|816.7|816.4|816.7|816.4|816.7|816.3|0
1631869250000|2021-09-17 09:00:50|816.6||816.6||816.6||816.6||0
1631869260000|2021-09-17 09:01:00|816.7|816.5|817|816.7|817|816.8|816.7|816.5|0
1631869280000|2021-09-17 09:01:20||816.6||816.8||816.8||816.6|0
1631869320000|2021-09-17 09:02:00|817.2|816.9|817.3|816.9|817.5|817.1|817.2|816.9|0
1631869330000|2021-09-17 09:02:10|817.4|817|817.5|817|817.6|817.1|817.4|817|0
1631869340000|2021-09-17 09:02:20|817.4|816.9|817|816.7|817.4|816.9|817|816.7|0
1631869350000|2021-09-17 09:02:30|816.9|816.6|816.8|816.4|816.9|816.6|816.7|816.4|0
1631869370000|2021-09-17 09:02:50|816.9|816.5|816.9|816.5|816.9|816.5|816.9|816.5|0
1631869380000|2021-09-17 09:03:00|816.8|816.4|816.9|816.5|816.9|816.5|816.8|816.4|0
1631869400000|2021-09-17 09:03:20|817|816.6|817.1|816.8|817.1|816.9|816.9|816.6|0
1631869410000|2021-09-17 09:03:30|817.2|816.9|817.5|816.9|817.5|816.9|817.2|816.9|0
1631869430000|2021-09-17 09:03:50|817.4||817.4||817.4||817.4||0
1631869450000|2021-09-17 09:04:10|817.5|817|817.7|817.5|817.7|817.6|817.5|817|0
1631869460000|2021-09-17 09:04:20|817.9|817.4|818.1|817.6|818.1|817.6|817.9|817.4|0
1631869470000|2021-09-17 09:04:30|818.2|817.7|818.7|818.4|819|818.4|818.2|817.7|0
1631869480000|2021-09-17 09:04:40|818.8|818.3|818.6|818.3|818.9|818.3|818.6|818.3|0
1631869500000|2021-09-17 09:05:00|818.5|818.2|818.2|817.9|818.5|818.2|818.1|817.8|0
1631869520000|2021-09-17 09:05:20|818.3|818|818.4|818|818.4|818|818.3|818|0
1631869530000|2021-09-17 09:05:30|818.6|818.1|818.5|818.2|818.6|818.4|818.5|818.1|0
1631869540000|2021-09-17 09:05:40|818.4||818.5||818.5||818.4||0
1631869550000|2021-09-17 09:05:50|818.4|818.1|818.2|817.9|818.4|818.1|818.1|817.8|0
1631869560000|2021-09-17 09:06:00|818.3|817.8|818.3|817.8|818.5|818|818.2|817.8|0
1631869570000|2021-09-17 09:06:10|818.4||818.4||818.4||818.4||0
1631869580000|2021-09-17 09:06:20|818.3|817.7|818.1|817.7|818.3|817.7|818.1|817.7|0
1631869590000|2021-09-17 09:06:30||817.6||817.6||817.6||817.6|0
1631869600000|2021-09-17 09:06:40|818.2|818.1|818.2|817.8|818.3|818.1|818.1|817.6|0
1631869610000|2021-09-17 09:06:50|818.3|817.9|818.1|817.7|818.4|817.9|818.1|817.7|0
1631869620000|2021-09-17 09:07:00|818|817.6|817.8|817.5|818|817.6|817.8|817.5|0
1631869630000|2021-09-17 09:07:10||817.4||817.4||817.4||817.4|0
1631869640000|2021-09-17 09:07:20|817.7||817.7||817.7||817.7||0
1631869670000|2021-09-17 09:07:50|817.6|817.2|817.4|817|817.6|817.2|817.4|817|0
1631869680000|2021-09-17 09:08:00|817.3|816.8|817.3|816.8|817.4|817|817.2|816.7|0
1631869690000|2021-09-17 09:08:10||816.7||816.7||816.7||816.7|0
1631869700000|2021-09-17 09:08:20|817.2|816.6|817.1|816.6|817.2|816.6|817.1|816.6|0
1631869710000|2021-09-17 09:08:30|817|816.5|816.6|816.1|817|816.5|816.6|816.1|0
1631869720000|2021-09-17 09:08:40|816.5|816|816.4|816|816.5|816|816.4|816|0
1631869730000|2021-09-17 09:08:50||816.1||816||816.1||816|0
1631869740000|2021-09-17 09:09:00||816.1||816||816.1||816|0
1631869750000|2021-09-17 09:09:10|816.5|816.1|816.7|816.3|816.8|816.4|816.5|816.1|0
1631869760000|2021-09-17 09:09:20|816.6|816.4|816.6|816.1|816.6|816.4|816.6|816.1|0
1631869790000|2021-09-17 09:09:50|816.8|816.7|816.7|816.2|816.9|816.7|816.6|816.1|0
1631869800000|2021-09-17 09:10:00|816.6|816.1|816.9|816.6|817|816.9|816.6|816|0
1631869810000|2021-09-17 09:10:10|817.1|817|816.6|816.1|817.2|817|816.6|816.1|0
1631869820000|2021-09-17 09:10:20|816.8|816.2|816.9|816.5|816.9|816.5|816.7|816.2|0
1631869830000|2021-09-17 09:10:30|817||817.1||817.1||817||0
1631869850000|2021-09-17 09:10:50|817.2||817.1||817.2||817.1||0
1631869860000|2021-09-17 09:11:00||816.6||816.7||816.7||816.6|0
1631869880000|2021-09-17 09:11:20|817.2|816.8|817|816.7|817.3|817.1|816.8|816.6|0
1631869890000|2021-09-17 09:11:30|817.1||817.1||817.1||817||0
1631869900000|2021-09-17 09:11:40|817||817.1||817.1||817||0
1631869910000|2021-09-17 09:11:50|817.2||817.2||817.2||817.2||0
1631869920000|2021-09-17 09:12:00|817|816.6|817|816.6|817|816.7|816.7|816.3|0
1631869930000|2021-09-17 09:12:10|817.2|816.7|817.2|816.7|817.2|816.7|817.2|816.7|0
1631869960000|2021-09-17 09:12:40|817.3|816.8|817.4|817|817.5|817.2|817.3|816.8|0
1631869970000|2021-09-17 09:12:50|817.3|816.9|817.2|816.8|817.3|816.9|817.2|816.8|0
1631869980000|2021-09-17 09:13:00|817.1|816.7|817|816.7|817.2|816.7|817|816.7|0
1631869990000|2021-09-17 09:13:10|817.1|817|817.4|817|817.4|817|817.1|817|0
1631870000000|2021-09-17 09:13:20|817.5|817.1|817.8|817.4|817.8|817.5|817.5|817.1|0
1631870010000|2021-09-17 09:13:30|817.7|817.3|817.7|817.3|817.7|817.3|817.6|817.3|0
1631870020000|2021-09-17 09:13:40|817.8|817.4|817.6|817.3|817.8|817.4|817.6|817.3|0
1631870040000|2021-09-17 09:14:00|817.5|817.2|817.3|817.1|817.6|817.2|817.3|817.1|0
1631870060000|2021-09-17 09:14:20|817.2|817|817.2|817|817.4|817.1|817.2|817|0
1631870090000|2021-09-17 09:14:50|817.1|816.9|817.1|816.8|817.2|817|817|816.7|0
1631870100000|2021-09-17 09:15:00|817|816.6|817|816.7|817.1|816.9|816.8|816.5|0
1631870120000|2021-09-17 09:15:20|816.9|816.5|817.2|816.8|817.2|816.9|816.6|816.3|0
1631870130000|2021-09-17 09:15:30|817.1|816.7|816.9|816.6|817.1|816.7|816.9|816.6|0
1631870140000|2021-09-17 09:15:40|817||816.9||817||816.9||0
1631870150000|2021-09-17 09:15:50|817|816.7|817.1|816.7|817.1|816.9|817|816.7|0
1631870160000|2021-09-17 09:16:00|817|816.6|817.1|816.8|817.1|816.8|817|816.6|0
1631870170000|2021-09-17 09:16:10|817|816.7|816.4|816|817|816.7|816.4|816|0
1631870190000|2021-09-17 09:16:30|816.3|816.1|816.3|816.1|816.3|816.2|816.2|816.1|0
1631870200000|2021-09-17 09:16:40|816.4|816|816.5|816.3|816.5|816.3|816.4|816|0
1631870210000|2021-09-17 09:16:50|816.6|816.2|816.5|816|816.6|816.2|816.5|816|0
1631870220000|2021-09-17 09:17:00|816.4||816.4||816.4||816.4||0
1631870230000|2021-09-17 09:17:10||816.1||816.1||816.1||816.1|0
1631870240000|2021-09-17 09:17:20|816.5|816.2|816.6|816.1|816.6|816.3|816.5|816.1|0
1631870250000|2021-09-17 09:17:30|816.5||816.5||816.5||816.5||0
1631870260000|2021-09-17 09:17:40||816||816.1||816.1||816|0
1631870270000|2021-09-17 09:17:50|816.4|816|816.3|816|816.4|816|816.3|816|0
1631870280000|2021-09-17 09:18:00|816.2|815.8|816.1|816|816.2|816|816.1|815.8|0
1631870290000|2021-09-17 09:18:10|816.2|816.1|816.4|816.1|816.5|816.2|816.2|816|0
1631870300000|2021-09-17 09:18:20|816.5|816.2|816.3|816|816.5|816.2|816.3|816|0
1631870320000|2021-09-17 09:18:40||816.1||816.1||816.1||816.1|0
1631870330000|2021-09-17 09:18:50||816||816||816||816|0
1631870350000|2021-09-17 09:19:10|816.2|815.9|816.1|816|816.3|816|816|815.9|0
1631870360000|2021-09-17 09:19:20|816.2|815.9|816.1|816|816.2|816|816|815.9|0
1631870390000|2021-09-17 09:19:50|816.2|815.9|816.1|816|816.2|816|816.1|815.9|0
1631870400000|2021-09-17 09:20:00|816|815.9|816.1|816|816.1|816|816|815.8|0
1631870410000|2021-09-17 09:20:10|816|815.8|816.1|816|816.1|816|815.8|815.5|0
1631870430000|2021-09-17 09:20:30|816|815.8|816.1|816|816.2|816.1|815.8|815.5|0
1631870440000|2021-09-17 09:20:40|816|815.9|816.2|816|816.2|816|816|815.8|0
1631870450000|2021-09-17 09:20:50|816.1||816.1||816.2||816.1||0
1631870460000|2021-09-17 09:21:00|816.2|816.1|816.6|816.3|816.6|816.3|816.2|816.1|0
1631870470000|2021-09-17 09:21:10|816.7|816.2|816.5|816.3|816.8|816.4|816.5|816.2|0
1631870480000|2021-09-17 09:21:20|816.4|816.2|816.5|816.3|816.5|816.3|816.4|816.2|0
1631870490000|2021-09-17 09:21:30||816.4||816.3||816.4||816.3|0
1631870510000|2021-09-17 09:21:50||816.4||816.4||816.4||816.4|0
1631870520000|2021-09-17 09:22:00||816.3||816.3||816.3||816.3|0
1631870540000|2021-09-17 09:22:20|816.4||816.4||816.5||816.4||0
1631870600000|2021-09-17 09:23:20|816.5|816.4|816.9|816.5|816.9|816.7|816.5|816.4|0
1631870610000|2021-09-17 09:23:30||816.6||816.6||816.6||816.6|0
1631870620000|2021-09-17 09:23:40|817|816.7|817|816.8|817|816.9|817|816.7|0
1631870630000|2021-09-17 09:23:50||816.7||816.7||816.7||816.7|0
1631870640000|2021-09-17 09:24:00|816.9|816.8|817.5|817.3|817.6|817.3|816.9|816.8|0
1631870650000|2021-09-17 09:24:10|817.6|817.4|818.4|817.9|818.4|817.9|817.6|817.4|0
1631870680000|2021-09-17 09:24:40|818.5|818|818.7|818|818.8|818|818.5|818|0
1631870700000|2021-09-17 09:25:00|818.6|817.9|817.8|817.2|818.6|817.9|817.5|817.1|0
1631870710000|2021-09-17 09:25:10|817.7|817.3|817.5|817.4|817.7|817.4|817.4|817.3|0
1631870730000|2021-09-17 09:25:30|817.7|817.3|818.2|817.6|818.2|817.6|817.7|817.2|0
1631870740000|2021-09-17 09:25:40|818.3||818.2||818.3||818.2||0
1631870760000|2021-09-17 09:26:00|818.1|817.9|818.2|817.9|818.2|817.9|818|817.9|0
1631870770000|2021-09-17 09:26:10|818.1|817.7|818.1|817.7|818.1|817.7|818|817.6|0
1631870790000|2021-09-17 09:26:30||817.9||817.9||817.9||817.9|0
1631870810000|2021-09-17 09:26:50|818.2|818|818.1|817.6|818.2|818.1|818.1|817.6|0
1631870830000|2021-09-17 09:27:10|818|817.5|818|817.6|818|817.6|817.6|817.4|0
1631870840000|2021-09-17 09:27:20|817.9|817.5|817.9|817.5|817.9|817.5|817.9|817.5|0
1631870880000|2021-09-17 09:28:00||817.6||817.6||817.6||817.5|0
1631870890000|2021-09-17 09:28:10|818|817.7|818.8|818.4|818.8|818.4|818|817.7|0
1631870900000|2021-09-17 09:28:20|818.9||818.9||818.9||818.9||0
1631870910000|2021-09-17 09:28:30|819|818.5|819|818.6|819|818.6|819|818.5|0
1631870920000|2021-09-17 09:28:40|818.9|818.7|818.9|818.4|818.9|818.8|818.9|818.4|0
1631870940000|2021-09-17 09:29:00|818.8|818.5|818.6|818.3|819|818.7|818.6|818.2|0
1631870950000|2021-09-17 09:29:10|818.8|818.4|819|818.4|819|818.6|818.8|818.4|0
1631871000000|2021-09-17 09:30:00|818.9|818.3|818.8|818.2|818.9|818.3|818.7|818.2|0
1631871010000|2021-09-17 09:30:10|818.9|818.3|818.9|818.3|818.9|818.3|818.9|818.3|0
1631871020000|2021-09-17 09:30:20|818.8|818.2|818.6|818.1|818.8|818.2|818.6|818.1|0
1631871030000|2021-09-17 09:30:30|818.7|818.2|818.7|818.2|818.7|818.2|818.7|818.2|0
1631871040000|2021-09-17 09:30:40|818.6||818.6||818.6||818.6||0
1631871080000|2021-09-17 09:31:20|818.5|818.1|818.5|818.2|818.5|818.2|818.5|817.8|0
1631871120000|2021-09-17 09:32:00||818.3||818.3||818.3||818.2|0
1631871130000|2021-09-17 09:32:10|818.6|818.4|819|818.6|819|818.6|818.6|818.4|0
1631871170000|2021-09-17 09:32:50|819.1|818.7|819.4|818.9|819.4|819|819.1|818.7|0
1631871180000|2021-09-17 09:33:00|819.3|818.8|819.7|819.2|819.8|819.3|819.3|818.8|0
1631871200000|2021-09-17 09:33:20|819.6|819.1|819.4|818.9|819.6|819.1|819.4|818.9|0
1631871210000|2021-09-17 09:33:30|819.3|818.8|819.1|818.6|819.3|818.8|819.1|818.6|0
1631871240000|2021-09-17 09:34:00|819.2|818.9|819.7|819.5|819.8|819.6|819.2|818.7|0
1631871250000|2021-09-17 09:34:10|819.8|819.4|819.8|819.3|819.8|819.4|819.8|819.3|0
1631871280000|2021-09-17 09:34:40||819.4||819.3||819.4||819.3|0
1631871290000|2021-09-17 09:34:50|819.7||819.7||819.7||819.7||0
1631871300000|2021-09-17 09:35:00|819.6|819.2|819.4|819|819.6|819.2|819.4|819|0
1631871310000|2021-09-17 09:35:10|819.3|818.9|819.3|818.8|819.3|818.9|819.3|818.8|0
1631871320000|2021-09-17 09:35:20||818.9||818.9||818.9||818.9|0
1631871330000|2021-09-17 09:35:30|819.2|818.8|819.2|818.7|819.2|818.8|819.2|818.7|0
1631871340000|2021-09-17 09:35:40|819.3|818.8|819.3|818.8|819.3|818.8|819.3|818.8|0
1631871360000|2021-09-17 09:36:00|819.2|818.9|819.3|819|819.3|819|819.2|818.9|0
1631871380000|2021-09-17 09:36:20|819.2|818.9|819.3|818.8|819.3|818.9|819.2|818.7|0
1631871400000|2021-09-17 09:36:40|819.4|818.9|819.7|819.4|819.8|819.4|819.4|818.9|0
1631871410000|2021-09-17 09:36:50|819.8|819.5|820.4|819.8|820.4|819.9|819.8|819.5|0
1631871420000|2021-09-17 09:37:00|820.3|819.9|820.4|820.3|820.4|820.3|820|819.8|0
1631871430000|2021-09-17 09:37:10|820.5|820.4|820.9|820.3|821|820.5|820.5|820.3|0
1631871440000|2021-09-17 09:37:20|821|820.4|821|820.4|821|820.4|820.9|820.4|0
1631871450000|2021-09-17 09:37:30|820.9||820.9||820.9||820.9||0
1631871460000|2021-09-17 09:37:40|820.8||820.8||820.8||820.8||0
1631871480000|2021-09-17 09:38:00|820.7|820.3|820.5|820.2|820.7|820.3|820.4|820.1|0
1631871500000|2021-09-17 09:38:20|820.4|820.1|820.5|820.1|820.5|820.1|820.4|820.1|0
1631871510000|2021-09-17 09:38:30|820.6|820.4|820.7|820.3|820.8|820.4|820.6|820.3|0
1631871520000|2021-09-17 09:38:40|820.6|820.2|820.4|820.1|820.6|820.2|820.4|820.1|0
1631871530000|2021-09-17 09:38:50|820.3|820|819.9|819.5|820.3|820|819.9|819.2|0
1631871540000|2021-09-17 09:39:00|820|819.6|820.1|819.8|820.1|819.8|820|819.6|0
1631871550000|2021-09-17 09:39:10|820.3|819.9|820.4|819.9|820.4|820|820.3|819.9|0
1631871560000|2021-09-17 09:39:20|820.5||820.5||820.5||820.5||0
1631871570000|2021-09-17 09:39:30|820.2||820.2||820.2||820.2||0
1631871590000|2021-09-17 09:39:50|820.3|820|820.8|820.3|820.8|820.4|820.3|820|0
1631871600000|2021-09-17 09:40:00||820.4||820.5||820.5||820.4|0
1631871610000|2021-09-17 09:40:10|820.7|820.4|820.7|820.5|820.7|820.6|820.7|820.4|0
1631871640000|2021-09-17 09:40:40||820.4||820.5||820.5||820.4|0
1631871650000|2021-09-17 09:40:50|820.8|820.6|820.7|820.4|820.8|820.6|820.4|820.1|0
1631871660000|2021-09-17 09:41:00|820.6||820.6||820.7||820.6||0
1631871670000|2021-09-17 09:41:10|820.8|820.5|820.8|820.4|820.8|820.6|820.7|820.4|0
1631871680000|2021-09-17 09:41:20|820.9|820.5|821.4|820.9|821.4|821|820.9|820.5|0
1631871690000|2021-09-17 09:41:30|821.5|821|821.2|820.9|821.5|821.1|821.2|820.9|0
1631871700000|2021-09-17 09:41:40|821.3|821|821.5|821.2|821.7|821.4|821.3|821|0
1631871710000|2021-09-17 09:41:50|821.6|821.4|821.8|821.5|821.8|821.5|821.6|821.2|0
1631871720000|2021-09-17 09:42:00|821.9|821.4|821.9|821.5|822|821.8|821.8|821.3|0
1631871730000|2021-09-17 09:42:10|821.8||821.9||821.9||821.8||0
1631871740000|2021-09-17 09:42:20|821.8||821.9||821.9||821.8||0
1631871760000|2021-09-17 09:42:40|821.8|821.6|821.8|821.5|821.9|821.6|821.8|821.5|0
1631871780000|2021-09-17 09:43:00|821.7|821.3|820.9|820.5|821.7|821.3|820.9|820.3|0
1631871790000|2021-09-17 09:43:10|820.8|820.4|820.7|820.2|820.8|820.4|820.6|820.2|0
1631871800000|2021-09-17 09:43:20|820.8|820.3|821|820.5|821|820.5|820.8|820.3|0
1631871810000|2021-09-17 09:43:30|821.1|820.6|821.1|820.8|821.3|820.9|821.1|820.6|0
1631871830000|2021-09-17 09:43:50|821|820.7|821.1|820.7|821.1|820.7|820.9|820.7|0
1631871840000|2021-09-17 09:44:00|821|820.6|820.8|820.3|821|820.6|820.5|820.2|0
1631871870000|2021-09-17 09:44:30|820.9|820.4|821|820.4|821|820.4|820.9|820.4|0
1631871900000|2021-09-17 09:45:00|820.8|820.3|820.7|820.4|820.8|820.4|820.5|820.3|0
1631871910000|2021-09-17 09:45:10|820.6|820.3|820.7|820.3|820.8|820.3|820.5|820.2|0
1631871930000|2021-09-17 09:45:30|820.6|820.2|820.4|820|820.6|820.2|820.3|819.8|0
1631871940000|2021-09-17 09:45:40|820.3||820.3||820.3||820.3||0
1631871970000|2021-09-17 09:46:10|820.4|820.1|820.8|820.5|820.8|820.5|820.4|820.1|0
1631871980000|2021-09-17 09:46:20|820.7|820.6|821.2|820.8|821.2|820.8|820.6|820.1|0
1631871990000|2021-09-17 09:46:30|821.1||821.1||821.1||821.1||0
1631872000000|2021-09-17 09:46:40|821.2|820.9|821.9|821.5|821.9|821.5|821.2|820.9|0
1631872010000|2021-09-17 09:46:50|822|821.4|822|821.5|822|821.5|821.9|821.4|0
1631872020000|2021-09-17 09:47:00|822.1|821.6|822.2|821.9|822.2|822.1|822.1|821.5|18337
1631872030000|2021-09-17 09:47:10|822.1|822|822.6|822.2|822.6|822.2|822.1|821.8|760
1631872040000|2021-09-17 09:47:20|822.7|822.3|822.9|822.6|822.9|822.6|822.6|822.3|1252
1631872050000|2021-09-17 09:47:30|823|822.7|822.3|822|823|822.8|822.3|821.9|11483
1631872060000|2021-09-17 09:47:40|822.5|822.1|822.8|822.3|822.8|822.3|822.5|822.1|3320
1631872070000|2021-09-17 09:47:50|822.7|822.2|822.4|822|822.7|822.2|822.2|821.8|1456
1631872080000|2021-09-17 09:48:00|822.2|822.1|822.6|822.1|822.7|822.2|822.2|822.1|743
1631872090000|2021-09-17 09:48:10|822.7|822.2|822.8|822.3|822.8|822.3|822.7|822.2|60
1631872100000|2021-09-17 09:48:20|822.9|822.4|823|822.6|823|822.6|822.9|822.4|0
1631872110000|2021-09-17 09:48:30|823.1|822.7|823.2|823|823.5|823.1|823.1|822.7|30833
1631872120000|2021-09-17 09:48:40|823.3|823.1|823.5|822.9|823.8|823.7|823.3|822.9|10461
1631872130000|2021-09-17 09:48:50|823.4|823|823.7|823.5|823.9|823.5|823.2|822.8|6824
1631872140000|2021-09-17 09:49:00|823.6|823.3|823.6|823.1|823.7|823.4|823|822.9|11736
1631872150000|2021-09-17 09:49:10|823|823|823.5|823.1|823.6|823.1|823|822.9|5000
1631872160000|2021-09-17 09:49:20|823.6|823.2|823.7|823.2|823.8|823.4|823.6|823.1|0
1631872170000|2021-09-17 09:49:30|823.8|823.1|823.7|823.2|823.8|823.2|823.7|823.1|900
1631872180000|2021-09-17 09:49:40|823.6|823.3|823.8|823.3|823.8|823.3|823.6|823.3|1000
1631872190000|2021-09-17 09:49:50|823.7|823.2|823.2|822.7|823.7|823.2|823|822.7|2824
1631872200000|2021-09-17 09:50:00|823.3|822.6|822.9|822.6|823.3|823|822.8|822.6|1473
1631872210000|2021-09-17 09:50:10|822.5|822.4|822.7|822.3|822.9|822.6|822.5|822.2|5355
1631872220000|2021-09-17 09:50:20|822.8|822.4|822.5|822.2|822.8|822.4|822.5|822.2|816
1631872230000|2021-09-17 09:50:30|822.4|822.1|821.6|821.2|822.4|822.2|821.6|821.2|4246
1631872240000|2021-09-17 09:50:40|821.4|821|821.3|821|821.7|821.4|821|820.7|10232
1631872250000|2021-09-17 09:50:50|821.5|821.1|820.9|820.7|821.7|821.3|820.8|820.7|2523
1631872260000|2021-09-17 09:51:00|820.3|820.5|820.5|820|820.9|820.5|819.9|819.8|13705
1631872270000|2021-09-17 09:51:10|820.4|820.1|820.2|819.9|820.6|820.2|819.8|819.7|8253
1631872280000|2021-09-17 09:51:20|820.1|820|820|819.8|820.1|820|820|819.8|606
1631872290000|2021-09-17 09:51:30|819.9|819.7|820.3|819.9|820.4|820.2|819.9|819.6|3577
1631872300000|2021-09-17 09:51:40|820.2|819.8|820.5|820.2|820.6|820.4|820.1|819.6|2528
1631872310000|2021-09-17 09:51:50|820.6|820.3|820.4|819.9|820.8|820.4|820.4|819.9|1337
1631872320000|2021-09-17 09:52:00|820.3|820|820.6|820.1|820.7|820.4|820.3|820|1267
1631872330000|2021-09-17 09:52:10||820.2||820.2||820.2||820.2|447
1631872340000|2021-09-17 09:52:20|820.7|820.3|820.7|820.2|821|820.7|820.7|820.2|849
1631872350000|2021-09-17 09:52:30|820.9|820.3|821|820.5|821|820.7|820.9|820.3|1460
1631872360000|2021-09-17 09:52:40|820.8|820.6|821|820.5|821|820.7|820.8|820.5|562
1631872370000|2021-09-17 09:52:50|820.9|820.3|820.5|820.1|820.9|820.3|820.5|820.1|930
1631872380000|2021-09-17 09:53:00|820.4|820|820.1|820|820.5|820|820.1|820|886
1631872390000|2021-09-17 09:53:10|820|819.9|820.2|819.9|820.2|819.9|820|819.8|1130
1631872400000|2021-09-17 09:53:20|820.4|820|820.2|819.7|820.5|820.1|820.2|819.7|811
1631872410000|2021-09-17 09:53:30|820.1|819.8|820.1|819.7|820.2|819.8|820|819.6|108
1631872420000|2021-09-17 09:53:40|820|819.8|820.1|819.8|820.1|819.8|819.9|819.6|453
1631872430000|2021-09-17 09:53:50|820|819.7|820|819.6|820.1|819.8|820|819.6|313
1631872440000|2021-09-17 09:54:00|819.9|819.7|819.6|819.2|819.9|819.7|819.6|819.2|6590
1631872450000|2021-09-17 09:54:10|819.5|819.3|820.1|819.6|820.1|819.6|819.2|818.7|5577
1631872460000|2021-09-17 09:54:20|820.3|819.8|820.4|820|820.5|820.1|820.3|819.7|684
1631872470000|2021-09-17 09:54:30|820.5|820.1|821|820.8|821|820.8|820.5|820.1|2037
1631872480000|2021-09-17 09:54:40|821.1|820.9|821|820.6|821.1|820.9|820.8|820.4|1340
1631872490000|2021-09-17 09:54:50|820.9|820.5|820.8|820.4|821|820.6|820.7|820.4|979
1631872500000|2021-09-17 09:55:00|820.7|820.3|820|819.7|820.7|820.3|820|819.7|1579
1631872510000|2021-09-17 09:55:10|819.9|819.5|820.2|819.7|820.2|819.7|819.8|819.4|1163
1631872520000|2021-09-17 09:55:20|820.3|819.8|820.2|819.9|820.4|820|820.2|819.8|465
1631872530000|2021-09-17 09:55:30|820.1|819.7|820|819.5|820.2|819.7|820|819.5|141
1631872540000|2021-09-17 09:55:40|820.1|819.6|820.5|820.2|820.6|820.2|820|819.5|4987
1631872550000|2021-09-17 09:55:50|820.6|820.1|820.1|819.7|820.7|820.1|820.1|819.7|1537
1631872560000|2021-09-17 09:56:00|820|819.6|820.1|819.8|820.1|819.8|820|819.6|107
1631872570000|2021-09-17 09:56:10|820|819.6|820.2|819.9|820.2|819.9|819.8|819.4|1592
1631872580000|2021-09-17 09:56:20|820.3|820|820.2|819.8|820.5|820.1|820.1|819.8|1690
1631872590000|2021-09-17 09:56:30|820.1||820||820.1||819.9||381
1631872600000|2021-09-17 09:56:40|819.9|819.6|819.9|819.4|820.1|819.6|819.8|819.4|614
1631872610000|2021-09-17 09:56:50|819.8|819.3|819.7|819.3|819.8|819.6|819.4|819|2182
1631872620000|2021-09-17 09:57:00|819.8|819.4|819.9|819.5|820|819.7|819.8|819.4|1839
1631872630000|2021-09-17 09:57:10|819.8|819.4|819.5|819.1|819.8|819.4|819.5|819.1|590
1631872640000|2021-09-17 09:57:20|819.6|819.2|819.9|819.4|819.9|819.5|819.6|819.2|394
1631872650000|2021-09-17 09:57:30|||||||||62
1631872660000|2021-09-17 09:57:40|819.8|819.5|820|819.4|820|819.7|819.7|819.3|1539
1631872670000|2021-09-17 09:57:50|820.1|819.5|820.5|820|820.6|820.2|820.1|819.5|1312
1631872680000|2021-09-17 09:58:00|820.4|819.9|820.2|819.7|820.4|820|820.2|819.7|371
1631872690000|2021-09-17 09:58:10|820.1|819.8|820.3|819.7|820.3|819.9|820|819.6|452
1631872700000|2021-09-17 09:58:20|820.4|819.8|820|819.6|820.4|820.1|820|819.5|2630
1631872710000|2021-09-17 09:58:30|819.9|819.7|819.9|819.6|819.9|819.8|819.9|819.6|482
1631872720000|2021-09-17 09:58:40|820|819.7|819.9|819.7|820|819.8|819.9|819.6|966
1631872730000|2021-09-17 09:58:50|819.8|819.6|819.8|819.4|819.8|819.7|819.8|819.4|843
1631872740000|2021-09-17 09:59:00|819.9|819.5|819.8|819.4|820.1|819.8|819.7|819.4|803
1631872750000|2021-09-17 09:59:10|819.9|819.5|820|819.7|820.1|819.9|819.9|819.5|2832
1631872760000|2021-09-17 09:59:20|819.9|819.6|819.9|819.5|819.9|819.7|819.7|819.5|337
1631872770000|2021-09-17 09:59:30|820|819.4|820|819.5|820|819.5|819.9|819.4|102
1631872780000|2021-09-17 09:59:40|819.9|819.6|819.9|819.5|820|819.6|819.9|819.5|484
1631872790000|2021-09-17 09:59:50|820|819.6|820.2|819.8|820.2|819.9|820|819.6|829
1631872800000|2021-09-17 10:00:00|820.1|819.9|819.5|819.2|820.2|820|819.5|819.1|3384
1631872810000|2021-09-17 10:00:10|819.4|819.1|819.4|819|819.4|819.2|819.4|819|0
1631872820000|2021-09-17 10:00:20||819.3||819.3||819.3||819.3|484
1631872830000|2021-09-17 10:00:30|819.5|819.2|819.4|819|819.6|819.2|819.2|818.8|11233
1631872840000|2021-09-17 10:00:40|819.3|818.9|818.8|818.4|819.3|818.9|818.8|818.2|0
1631872850000|2021-09-17 10:00:50|818.7|818.1|818.3|817.9|818.7|818.1|818.3|817.8|423
1631872860000|2021-09-17 10:01:00|818.2|817.8|818.3|817.9|818.3|817.9|818.1|817.8|0
1631872870000|2021-09-17 10:01:10|818.4|818|818.6|818.4|818.6|818.4|818.4|818|1597
1631872880000|2021-09-17 10:01:20|818.7|818.5|818.7|818.5|818.7|818.5|818.7|818.5|0
1631872890000|2021-09-17 10:01:30|818.6|818.4|818.5|818.1|818.6|818.4|818.1|817.8|3123
1631872900000|2021-09-17 10:01:40||818||818||818||818|0
1631872910000|2021-09-17 10:01:50|818.6|818.1|818.6|818.1|818.6|818.1|818.6|818.1|0
1631872920000|2021-09-17 10:02:00|818.5|818.2|818.9|818.3|818.9|818.6|818.5|818.2|1218
1631872930000|2021-09-17 10:02:10|819|818.4|819|818.4|819.1|818.8|819|818.4|200
1631872940000|2021-09-17 10:02:20||818.5||818.5||818.5||818.5|0
1631872950000|2021-09-17 10:02:30|818.9|818.4|818.8|818.4|818.9|818.4|818.8|818.4|0
1631872960000|2021-09-17 10:02:40|818.9|818.5|819.2|818.7|819.2|818.8|818.8|818.4|1464
1631872970000|2021-09-17 10:02:50|819.3|818.8|819.5|819.1|819.5|819.1|819.3|818.8|200
1631872980000|2021-09-17 10:03:00|819.6|819.2|819.7|819.2|819.9|819.5|819.5|819.2|1147
1631872990000|2021-09-17 10:03:10|819.6|819.3|819.8|819.5|820|819.5|819.6|819.2|0
1631873000000|2021-09-17 10:03:20|819.7|819.3|819.6|819.2|819.7|819.3|819.6|819.2|108
1631873010000|2021-09-17 10:03:30|819.7|819.3|819.6|819.1|819.7|819.3|819.4|819.1|1108
1631873020000|2021-09-17 10:03:40|819.5|819|818.6|818.1|819.5|819|818.6|818.1|1000
1631873030000|2021-09-17 10:03:50|818.5|818|818.3|818.1|818.5|818.1|818.2|817.9|984
1631873040000|2021-09-17 10:04:00|818.2|817.9|817.9|817.6|818.2|817.9|817.9|817.4|4
1631873050000|2021-09-17 10:04:10|818.1|817.7|818.5|818|818.8|818.3|818.1|817.7|2285
1631873070000|2021-09-17 10:04:30|818.4|817.9|818.2|817.7|818.4|817.9|818.2|817.7|649
1631873080000|2021-09-17 10:04:40|818.3|817.8|818.5|817.8|818.5|817.8|818.3|817.8|0
1631873090000|2021-09-17 10:04:50|818.4|817.7|818|817.5|818.4|817.7|817.8|817.4|202
1631873100000|2021-09-17 10:05:00|817.9|817.4|817.5|817|817.9|817.4|817.3|817|2224
1631873110000|2021-09-17 10:05:10|817.7|817.1|817.8|817.5|817.8|817.5|817.7|817.1|610
1631873120000|2021-09-17 10:05:20|817.9|817.4|817.9|817.4|817.9|817.4|817.9|817.4|0
1631873130000|2021-09-17 10:05:30|818|817.6|818|817.6|818|817.6|818|817.6|0
1631873140000|2021-09-17 10:05:40|818.1|817.7|818.1|817.6|818.2|817.9|818.1|817.6|200
1631873150000|2021-09-17 10:05:50|818||818||818||817.9||3350
1631873160000|2021-09-17 10:06:00|818.1|817.7|818|817.6|818.1|817.7|817.8|817.6|0
1631873180000|2021-09-17 10:06:20|817.9||817.9||818||817.7||2537
1631873190000|2021-09-17 10:06:30|817.8||817.9||817.9||817.8||0
1631873200000|2021-09-17 10:06:40|818|817.7|818.1|817.6|818.1|817.7|818|817.6|0
1631873210000|2021-09-17 10:06:50|818.2|817.7|818.1|817.7|818.2|817.9|818.1|817.7|625
1631873220000|2021-09-17 10:07:00|818|817.6|817.7|817.6|818|817.6|817.7|817.6|10358
1631873250000|2021-09-17 10:07:30|817.6|817.4|817.3|817|817.6|817.4|817.2|817|695
1631873260000|2021-09-17 10:07:40||817.1||817.1||817.2||817.1|0
1631873270000|2021-09-17 10:07:50|817.4|817.2|817.8|817.4|817.8|817.5|817.4|817.2|3207
1631873280000|2021-09-17 10:08:00||817.5||817.5||817.5||817.5|240
1631873290000|2021-09-17 10:08:10|817.9|817.6|818|817.8|818|817.8|817.9|817.6|779
1631873300000|2021-09-17 10:08:20|817.9|817.7|817.7|817.4|817.9|817.7|817.7|817.4|2050
1631873310000|2021-09-17 10:08:30||817.3||817.3||817.3||817.3|0
1631873320000|2021-09-17 10:08:40|817.8|817.4|818|817.4|818|817.5|817.8|817.4|12
1631873330000|2021-09-17 10:08:50|818.1||818.1||818.1||818.1||0
1631873340000|2021-09-17 10:09:00|818|817.5|817.7|817.4|818|817.8|817.7|817.4|265
1631873350000|2021-09-17 10:09:10|817.8||817.7||817.8||817.7||0
1631873360000|2021-09-17 10:09:20||817.5||817.4||817.5||817.4|330
1631873370000|2021-09-17 10:09:30|817.9|817.5|818|817.6|818|817.6|817.9|817.4|281
1631873380000|2021-09-17 10:09:40|818.1|817.7|818.1|817.6|818.1|817.7|818.1|817.6|100
1631873390000|2021-09-17 10:09:50|818|817.7|818.1|817.7|818.1|817.7|818|817.7|0
1631873400000|2021-09-17 10:10:00|818|817.6|817.8|817.5|818|817.6|817.7|817.4|0
1631873410000|2021-09-17 10:10:10|818|817.6|818.1|817.8|818.1|817.8|818|817.6|1220
1631873420000|2021-09-17 10:10:20|818.2|817.9|818.2|817.8|818.4|818|818.1|817.8|100
1631873430000|2021-09-17 10:10:30|818.1|817.7|818|817.5|818.2|817.7|817.9|817.5|477
1631873440000|2021-09-17 10:10:40|817.9|817.6|819.1|818.5|819.2|818.5|817.9|817.6|2773
1631873460000|2021-09-17 10:11:00|819.2|818.6|819.3|818.7|819.3|818.7|819.2|818.6|0
1631873470000|2021-09-17 10:11:10|819.4|818.8|820|819.5|820|819.5|819.4|818.8|0
1631873480000|2021-09-17 10:11:20||819.6||819.6||819.7||819.6|0
1631873500000|2021-09-17 10:11:40||819.7||819.8||819.8||819.7|15
1631873510000|2021-09-17 10:11:50|820.1|819.7|820.6|820.2|820.7|820.2|820.1|819.7|985
1631873520000|2021-09-17 10:12:00|820.5|820|820.6|820.2|820.6|820.2|820.3|819.9|73
1631873530000|2021-09-17 10:12:10|820.5||820.5||820.6||820.5||0
1631873540000|2021-09-17 10:12:20|820.6|820.3|821.1|820.6|821.1|820.6|820.6|820.3|1212
1631873550000|2021-09-17 10:12:30||820.7||820.6||820.7||820.6|0
1631873560000|2021-09-17 10:12:40|821|820.5|820.4|820|821|820.5|820.4|820|1475
1631873570000|2021-09-17 10:12:50|820.5|820.1|820.6|820.1|820.6|820.1|820.5|820.1|0
1631873580000|2021-09-17 10:13:00|820.7|820.2|821|820.5|821|820.5|820.7|820.2|0
1631873590000|2021-09-17 10:13:10|821.1|820.6|821.3|820.8|821.3|820.8|821.1|820.6|2624
1631873600000|2021-09-17 10:13:20|821.4|820.9|821.5|821.1|821.5|821.1|821.4|820.9|508
1631873610000|2021-09-17 10:13:30|821.4|821|821.4|821|821.5|821|821.4|821|0
1631873630000|2021-09-17 10:13:50|821.5|821.1|821.7|821.1|821.8|821.1|821.5|821.1|15
1631873640000|2021-09-17 10:14:00|821.6||821.7||821.7||821.6||400
1631873660000|2021-09-17 10:14:20|821.8|821.3|822|821.6|822|821.7|821.8|821.3|1038
1631873670000|2021-09-17 10:14:30||821.5||821.6||821.6||821.5|0
1631873680000|2021-09-17 10:14:40|822.2|821.8|822.5|822|822.6|822|822.2|821.8|4000
1631873690000|2021-09-17 10:14:50|822.6|822.1|822.8|822.3|822.9|822.4|822.6|822.1|0
1631873700000|2021-09-17 10:15:00|822.7|822.1|822.7|822.3|822.7|822.4|822.5|822.1|905
1631873710000|2021-09-17 10:15:10|822.8|822.4|822.8|822.4|822.8|822.4|822.8|822.4|1
1631873720000|2021-09-17 10:15:20|822.9|822.5|823.2|822.6|823.4|822.8|822.9|822.4|0
1631873730000|2021-09-17 10:15:30|823.1|822.5|822.9|822.2|823.1|822.5|822.9|822.1|1804
1631873740000|2021-09-17 10:15:40|823||823.1||823.1||823||0
1631873750000|2021-09-17 10:15:50|823||823||823||823||0
1631873760000|2021-09-17 10:16:00|822.9|822.4|823.1|822.5|823.2|822.8|822.9|822.4|1496
1631873770000|2021-09-17 10:16:10||822.4||822.4||822.4||822.4|0
1631873780000|2021-09-17 10:16:20|823|822.3|822.6|822.4|823|822.4|822.5|822.2|0
1631873790000|2021-09-17 10:16:30|822.7||822.7||822.7||822.7||0
1631873800000|2021-09-17 10:16:40|822.8|822.5|822.9|822.4|823|822.5|822.7|822.3|0
1631873810000|2021-09-17 10:16:50|822.8||822.8||822.8||822.8||0
1631873820000|2021-09-17 10:17:00|822.7|822.2|822.8|822.3|822.8|822.3|822.6|822.2|27
1631873830000|2021-09-17 10:17:10|822.9|822.4|823|822.4|823.1|822.7|822.9|822.4|1480
1631873840000|2021-09-17 10:17:20||822.5||822.4||822.5||822.4|0
1631873850000|2021-09-17 10:17:30||822.3||822.4||822.4||822.3|90
1631873860000|2021-09-17 10:17:40|822.9|822.3|822.5|821.9|822.9|822.3|822|821.7|7852
1631873870000|2021-09-17 10:17:50|822.4|821.7|822.4|821.8|822.4|821.9|822|821.6|0
1631873880000|2021-09-17 10:18:00|822.3|821.7|822.2|821.6|822.3|821.7|822.1|821.6|1000
1631873890000|2021-09-17 10:18:10|822.3|821.7|822.2|821.6|822.3|821.8|822.2|821.6|0
1631873900000|2021-09-17 10:18:20|822.1|821.5|821.7|821.1|822.1|821.5|821.7|821.1|0
1631873920000|2021-09-17 10:18:40||821.3||821.4||821.4||821.3|0
1631873930000|2021-09-17 10:18:50|821.9|821.5|821.8|821.3|821.9|821.6|821.8|821.3|656
1631873940000|2021-09-17 10:19:00|821.7||821.8||821.8||821.6||0
1631873950000|2021-09-17 10:19:10|821.7||821.7||821.7||821.7||0
1631873960000|2021-09-17 10:19:20|821.8|821.1|821.6|821|821.8|821.1|820.9|820.7|9448
1631873980000|2021-09-17 10:19:40|821.7|821.1|822.3|821.9|822.4|821.9|821.7|821.1|1827
1631874000000|2021-09-17 10:20:00|822.2|821.8|821.9|821.3|822.2|821.8|821.9|821.3|2604
1631874010000|2021-09-17 10:20:10|821.8|821.2|821.5|820.9|821.8|821.3|821.5|820.8|700
1631874020000|2021-09-17 10:20:20|821.6||821.6||821.6||821.6||0
1631874040000|2021-09-17 10:20:40||821||821||821||821|50
1631874050000|2021-09-17 10:20:50||821.1||821.2||821.2||821.1|0
1631874060000|2021-09-17 10:21:00||821.1||821.1||821.1||821.1|0
1631874070000|2021-09-17 10:21:10|821.7|821.3|822.4|821.8|822.4|822|821.7|821.3|3499
1631874080000|2021-09-17 10:21:20|822.5|821.9|822.5|821.9|822.5|821.9|822.5|821.9|0
1631874090000|2021-09-17 10:21:30|822.6|822|822.7|822.1|822.7|822.3|822.6|822|0
1631874100000|2021-09-17 10:21:40|822.6|822|822.6|822.1|822.6|822.1|822.6|822|0
1631874110000|2021-09-17 10:21:50|822.7||822.8||822.8||822.7||0
1631874120000|2021-09-17 10:22:00|822.9|822.2|823.4|822.8|823.6|823|822.9|822.2|279
1631874130000|2021-09-17 10:22:10|823.3|822.7|822.8|822.3|823.3|822.7|822.8|822.2|2614
1631874140000|2021-09-17 10:22:20|822.9|822.4|823|822.4|823|822.4|822.9|822.4|0
1631874150000|2021-09-17 10:22:30|822.9|822.3|822.3|821.8|822.9|822.3|822.3|821.8|1094
1631874160000|2021-09-17 10:22:40|822.2||822.1||822.2||822.1||0
1631874170000|2021-09-17 10:22:50|822|821.6|821.9|821.2|822|821.6|821.9|821.1|571
1631874180000|2021-09-17 10:23:00|821.8|821.3|821.9|821.4|821.9|821.4|821.8|821.3|0
1631874190000|2021-09-17 10:23:10|821.8|821.3|821.8|821.3|821.8|821.3|821.8|821.3|0
1631874200000|2021-09-17 10:23:20|821.7|821.2|821.7|821|821.7|821.2|821.7|821|0
1631874210000|2021-09-17 10:23:30|821.6|820.9|821.4|820.7|821.6|820.9|821.4|820.6|0
1631874230000|2021-09-17 10:23:50|821.3|820.6|821.3|820.6|821.3|820.6|821.1|820.6|0
1631874240000|2021-09-17 10:24:00|821.1|820.5|821|820.4|821.1|820.5|821|820.3|0
1631874250000|2021-09-17 10:24:10|821.1|820.5|821|820.5|821.1|820.8|820.8|820.4|1046
1631874260000|2021-09-17 10:24:20|821.1|820.4|821|820.4|821.1|820.4|820.9|820.3|0
1631874270000|2021-09-17 10:24:30|820.9|820.3|820.9|820.3|820.9|820.3|820.9|820.3|0
1631874290000|2021-09-17 10:24:50||820.4||820.4||820.4||820.4|0
1631874300000|2021-09-17 10:25:00|820.8|820.3|820.5|820.2|820.8|820.3|820.5|820.1|0
1631874310000|2021-09-17 10:25:10|820.7|820.3|820.9|820.4|820.9|820.4|820.5|820.2|209
1631874320000|2021-09-17 10:25:20|821|820.5|821.3|820.9|821.4|821|821|820.5|1936
1631874330000|2021-09-17 10:25:30|821.4|821|821.4|820.9|821.5|821|821.1|820.9|2454
1631874340000|2021-09-17 10:25:40|821.5|821|821.6|821|821.6|821|821.5|821|0
1631874350000|2021-09-17 10:25:50|821.5|820.9|821.5|820.9|821.6|821|820.9|820.6|755
1631874360000|2021-09-17 10:26:00|821.4|820.8|820.8|820.4|821.4|820.8|820.7|820.4|533
1631874370000|2021-09-17 10:26:10|820.7|820.3|820.7|820.1|820.7|820.3|820.6|820.1|100
1631874380000|2021-09-17 10:26:20|820.6|820|821.5|821|821.7|821.3|820.4|820|11289
1631874390000|2021-09-17 10:26:30|821.4||821.6||821.6||821.4||0
1631874400000|2021-09-17 10:26:40||821.1||821.1||821.1||821.1|0
1631874410000|2021-09-17 10:26:50|821.5|821|821.3|821.1|821.5|821.1|820.7|820.6|7774
1631874420000|2021-09-17 10:27:00|821.2|821.2|822.1|821.4|822.1|821.4|821.2|820.8|1308
1631874430000|2021-09-17 10:27:10|822|821.5|822.1|821.5|822.1|821.5|821.8|821.5|0
1631874440000|2021-09-17 10:27:20|822.2|821.6|822.7|821.8|822.8|821.8|822.2|821.6|0
1631874450000|2021-09-17 10:27:30|822.8||822.7||822.8||822.7||0
1631874490000|2021-09-17 10:28:10|822.6|821.9|822.6|821.9|822.6|821.9|822.3|821.9|0
1631874500000|2021-09-17 10:28:20|822.7||822.7||822.7||822.7||0
1631874510000|2021-09-17 10:28:30|822.8|822|822.8|822.2|822.8|822.2|822.8|822|30
1631874530000|2021-09-17 10:28:50|822.9||823||823||822.9||0
1631874540000|2021-09-17 10:29:00|822.8||822.7||822.8||822.7||12
1631874550000|2021-09-17 10:29:10|822.6|822|822.7|822.1|822.8|822.3|822.2|821.6|445
1631874560000|2021-09-17 10:29:20|822.8|822.2|822.8|822.2|822.8|822.2|822.8|822.2|150
1631874570000|2021-09-17 10:29:30|822.7||822.7||822.7||822.7||0
1631874590000|2021-09-17 10:29:50|822.5|822|822.4|821.8|822.5|822|822.4|821.6|878
1631874600000|2021-09-17 10:30:00|822.3|821.7|822.2|821.5|822.4|821.7|822.2|821.5|0
1631874610000|2021-09-17 10:30:10|822.3|821.6|822.2|821.6|822.4|821.6|822.2|821.6|0
1631874620000|2021-09-17 10:30:20|822.1|821.5|822|821.7|822.1|821.7|822|821.5|0
1631874630000|2021-09-17 10:30:30|822.2|821.8|822.2|821.9|822.2|821.9|822.2|821.8|667
1631874640000|2021-09-17 10:30:40|822.4|822|822.8|822.2|822.8|822.2|822.4|822|1021
1631874650000|2021-09-17 10:30:50|822.7|822.1|822.7|822|822.7|822.1|822.6|821.8|826
1631874660000|2021-09-17 10:31:00|822.6|821.9|822.6|822|822.6|822.2|822.5|821.8|0
1631874680000|2021-09-17 10:31:20|822.7|822.3|822.7|822.5|822.9|822.7|822.6|822.3|4534
1631874690000|2021-09-17 10:31:30|822.8|822.6|823|822.6|823|822.6|822.8|822.5|454
1631874700000|2021-09-17 10:31:40|822.9|822.5|822.9|822.6|823|822.6|822.6|822.5|2405
1631874710000|2021-09-17 10:31:50||822.5||822.5||822.5||822.5|0
1631874720000|2021-09-17 10:32:00|822.8|822.6|823|822.5|823.4|822.7|822.8|822.5|4772
1631874730000|2021-09-17 10:32:10|822.9|822.4|822.7|822.5|822.9|822.5|822.6|822.1|2050
1631874740000|2021-09-17 10:32:20|822.6|822.3|822.8|822.3|823|822.4|822.5|822.1|4
1631874750000|2021-09-17 10:32:30|822.9|822.2|822.9|822.4|822.9|822.4|822.9|822.2|0
1631874760000|2021-09-17 10:32:40|823|822.3|823|822.3|823|822.4|823|822.3|50
1631874770000|2021-09-17 10:32:50|822.7|822.4|822.7|822.4|822.7|822.4|822.7|822.4|0
1631874780000|2021-09-17 10:33:00|822.9|822.5|823.1|822.6|823.1|822.7|822.9|822.5|10
1631874790000|2021-09-17 10:33:10|823|822.7|823.1|822.7|823.1|822.8|822.8|822.7|0
1631874810000|2021-09-17 10:33:30|823||823.1||823.1||823||0
1631874840000|2021-09-17 10:34:00|823||822.9||823.1||822.9||0
1631874850000|2021-09-17 10:34:10|823|822.8|823.6|823.2|823.7|823.2|823|822.8|2049
1631874860000|2021-09-17 10:34:20|823.7|823.1|823.7|823.2|823.8|823.3|823.7|823.1|0
1631874870000|2021-09-17 10:34:30|823.8|823.3|823.9|823.3|823.9|823.3|823.8|823.3|0
1631874880000|2021-09-17 10:34:40|823.8|823.4|823.8|823.3|823.9|823.6|823.8|823.3|2590
1631874890000|2021-09-17 10:34:50|823.9|823.4|823.9|823.5|824|823.5|823.9|823.3|0
1631874900000|2021-09-17 10:35:00|824||824||824||823.9||0
1631874910000|2021-09-17 10:35:10|823.9||823.8||823.9||823.8||83
1631874920000|2021-09-17 10:35:20|823.9||823.8||824||823.8||0
1631874930000|2021-09-17 10:35:30|823.9|823.4|823.8|823.3|823.9|823.4|823.7|823.3|17
1631874940000|2021-09-17 10:35:40|823.9|823.4|823.8|823.3|823.9|823.4|823.8|823.3|0
1631874950000|2021-09-17 10:35:50|823.7|823.2|823.8|823.1|823.8|823.3|823.7|823.1|1000
1631874960000|2021-09-17 10:36:00|823.7|823.3|823.6|823.3|823.7|823.3|823.6|823.3|0
1631874970000|2021-09-17 10:36:10|823.5||823.5||823.6||823.4||250
1631874980000|2021-09-17 10:36:20|823.6|823.4|823.8|823.3|823.8|823.5|823.6|823.3|1140
1631874990000|2021-09-17 10:36:30|823.7|823.4|823.7|823.3|823.7|823.4|823.7|823.3|0
1631875000000|2021-09-17 10:36:40|823.8||823.8||823.8||823.8||0
1631875010000|2021-09-17 10:36:50|823.9|823.4|823.9|823.4|823.9|823.4|823.9|823.3|0
1631875030000|2021-09-17 10:37:10||823.5||823.6||823.6||823.5|0
1631875050000|2021-09-17 10:37:30|823.8|823.5|823.9|823.5|823.9|823.5|823.8|823.5|0
1631875070000|2021-09-17 10:37:50|823.8|823.4|823.9|823.4|823.9|823.4|823.8|823.3|1500
1631875080000|2021-09-17 10:38:00|823.8|823.3|824.3|823.8|824.5|824|823.8|823.3|3568
1631875090000|2021-09-17 10:38:10|824.4||824.4||824.4||824.3||0
1631875100000|2021-09-17 10:38:20|824.5||824.6||824.6||824.5||0
1631875110000|2021-09-17 10:38:30|824.5|823.5|823.9|823.5|824.5|824.2|823.7|823.5|10887
1631875120000|2021-09-17 10:38:40||823.4||823.4||823.4||823.4|0
1631875130000|2021-09-17 10:38:50|823.8|823.3|823.9|823.3|823.9|823.3|823.6|823.3|0
1631875140000|2021-09-17 10:39:00|824.5|823.4|824.1|823.8|824.5|824|824|823.4|10681
1631875150000|2021-09-17 10:39:10|824.2|823.9|824.6|824.1|824.7|824.1|824.2|823.9|2853
1631875160000|2021-09-17 10:39:20|824.4|824|824.4|824.1|824.4|824.1|824.4|824|0
1631875170000|2021-09-17 10:39:30|824.5|824.2|824.5|824.3|824.5|824.3|824.5|824.2|1600
1631875180000|2021-09-17 10:39:40|824.6|824.4|825|824.6|825|824.7|824.6|824.4|1466
1631875190000|2021-09-17 10:39:50|825.1|824.7|825.3|825|825.3|825|825.1|824.6|5056
1631875200000|2021-09-17 10:40:00|825.2|824.9|824.9|824.5|825.2|824.9|824.8|824.5|2461
1631875210000|2021-09-17 10:40:10||824.6||824.6||824.6||824.6|0
1631875220000|2021-09-17 10:40:20|824.8|824.5|825|824.5|825|824.6|824.6|824.4|6279
1631875230000|2021-09-17 10:40:30|824.9|824.4|825|824.7|825.2|824.7|824.8|824.4|554
1631875240000|2021-09-17 10:40:40|825.2|824.8|825.8|825.3|826|825.5|825.2|824.8|2816
1631875250000|2021-09-17 10:40:50|825.7|825.4|825.3|824.9|825.7|825.5|825.3|824.9|1961
1631875260000|2021-09-17 10:41:00|825.4|825.2|825.7|825.3|825.7|825.3|825.4|825.2|0
1631875280000|2021-09-17 10:41:20|825.6||825.6||825.6||825.6||0
1631875300000|2021-09-17 10:41:40|825.5|825.2|825.4|825.1|825.5|825.2|825.2|824.9|3287
1631875310000|2021-09-17 10:41:50|825.5|825|825.5|825.1|825.5|825.1|825.5|825|0
1631875320000|2021-09-17 10:42:00|825.4|825|825.4|825|825.5|825|825.4|825|0
1631875360000|2021-09-17 10:42:40|825.5|825.1|825.9|825.4|826|825.5|825.5|825.1|2773
1631875370000|2021-09-17 10:42:50|826|825.5|825.9|825.5|826|825.6|825.8|825.5|1200
1631875390000|2021-09-17 10:43:10|825.8|825.3|825.7|825.2|825.8|825.5|825.6|825.2|2319
1631875400000|2021-09-17 10:43:20|825.8|825.3|825.9|825.3|825.9|825.3|825.4|825.2|255
1631875410000|2021-09-17 10:43:30||825.2||825.2||825.2||825.2|0
1631875420000|2021-09-17 10:43:40|825.8|825.3|826|825.6|826|825.6|825.7|825.3|0
1631875440000|2021-09-17 10:44:00|825.9|825.5|825.5|825.1|826|825.5|825.5|825.1|239
1631875450000|2021-09-17 10:44:10|825.3|825|825.2|824.5|825.3|825|825.2|824.5|0
1631875470000|2021-09-17 10:44:30|825.1||825||825.1||825||0
1631875480000|2021-09-17 10:44:40|824.9|824.3|824.1|823.5|824.9|824.3|824|823.5|6361
1631875490000|2021-09-17 10:44:50||823.7||823.7||823.7||823.7|0
1631875500000|2021-09-17 10:45:00|824|823.5|824.2|823.5|824.2|823.6|823.7|823|1525
1631875510000|2021-09-17 10:45:10|824.3|823.8|824.3|823.9|824.3|824|824.3|823.8|1169
1631875520000|2021-09-17 10:45:20|824.4|824|824.7|824.1|824.8|824.2|824.4|824|956
1631875530000|2021-09-17 10:45:30|824.6||824.6||824.6||824.6||0
1631875540000|2021-09-17 10:45:40|824.7||824.6||824.8||824.6||0
1631875550000|2021-09-17 10:45:50|824.5|824.2|824.6|824.1|824.6|824.2|824.5|824.1|0
1631875560000|2021-09-17 10:46:00|824.5|823.9|824.2|823.9|824.6|823.9|824.2|823.9|521
1631875570000|2021-09-17 10:46:10|824.1|823.8|824.2|823.8|824.2|823.8|823.9|823.5|1268
1631875580000|2021-09-17 10:46:20||823.7||823.6||823.7||823.6|0
1631875590000|2021-09-17 10:46:30|824.5|823.7|824.3|823.6|824.7|824.2|824.3|823.6|5730
1631875600000|2021-09-17 10:46:40|824.2|823.4|824|823.2|824.2|823.4|824|823.2|265
1631875610000|2021-09-17 10:46:50||823.3||823.3||823.3||823.3|0
1631875620000|2021-09-17 10:47:00||823.2||823.3||823.3||823.2|0
1631875630000|2021-09-17 10:47:10|823.9|823.4|823.7|823.2|823.9|823.4|823.7|823.2|1300
1631875640000|2021-09-17 10:47:20|823.9|823.3|823.9|823.6|824|823.6|823.9|823.3|969
1631875650000|2021-09-17 10:47:30||823.5||823.5||823.5||823.5|952
1631875660000|2021-09-17 10:47:40|823.5|823.4|824.2|823.6|824.2|823.6|823.5|823.3|4103
1631875670000|2021-09-17 10:47:50|824.3|823.7|824.5|823.8|824.6|823.8|824.3|823.7|0
1631875680000|2021-09-17 10:48:00|824.4|823.7|824.5|823.7|824.5|823.8|824.3|823.7|19
1631875700000|2021-09-17 10:48:20|824.6|823.8|824.8|824.1|824.8|824.1|824.6|823.8|0
1631875710000|2021-09-17 10:48:30|824.7||824.7||824.7||824.7||0
1631875720000|2021-09-17 10:48:40|824.6|824|824.6|824|824.6|824|824.6|824|0
1631875740000|2021-09-17 10:49:00||824.1||824||824.1||824|180
1631875760000|2021-09-17 10:49:20||824.1||824.1||824.1||824.1|1000
1631875770000|2021-09-17 10:49:30|824.7|824.2|824.7|824.4|824.7|824.5|824.7|824.2|501
1631875780000|2021-09-17 10:49:40||824.5||824.5||824.5||824.5|375
1631875790000|2021-09-17 10:49:50|824.8|824.6|825|824.5|825|824.6|824.8|824.4|596
1631875800000|2021-09-17 10:50:00|824.9|824.4|824.6|824|824.9|824.4|824.6|824|1686
1631875820000|2021-09-17 10:50:20|824.7|824.1|824.8|824.3|824.8|824.3|824.7|824|0
1631875830000|2021-09-17 10:50:30|824.9||824.9||824.9||824.9||0
1631875840000|2021-09-17 10:50:40||824.4||824.4||824.4||824.4|0
1631875850000|2021-09-17 10:50:50|824.8|824.3|824.9|824.4|824.9|824.4|824.8|824.1|0
1631875860000|2021-09-17 10:51:00|824.8|824.3|824.8|824.4|824.9|824.4|824.8|824.3|0
1631875890000|2021-09-17 10:51:30||824.3||824.3||824.3||824.3|0
1631875900000|2021-09-17 10:51:40|824.7|824.2|824.4|824.1|824.8|824.3|824.4|824.1|7
1631875910000|2021-09-17 10:51:50|824.5||824.4||824.5||824.4||0
1631875920000|2021-09-17 10:52:00|824.5|824.2|824.5|824.2|824.5|824.3|824.5|824.2|0
1631875930000|2021-09-17 10:52:10||824.1||824.1||824.2||824.1|250
1631875960000|2021-09-17 10:52:40|824.6|824.2|824.8|824.5|824.9|824.6|824.6|824.2|5498
1631875970000|2021-09-17 10:52:50|824.9|824.6|825.2|824.7|825.2|824.8|824.9|824.4|1316
1631875980000|2021-09-17 10:53:00|825|824.6|824.9|824.6|825|824.6|824.9|824.6|0
1631875990000|2021-09-17 10:53:10|825|824.7|825.2|824.6|825.3|824.8|825|824.6|13
1631876010000|2021-09-17 10:53:30|825.1|825|825.1|824.6|825.2|825|825.1|824.6|800
1631876020000|2021-09-17 10:53:40|825||825.1||825.1||825||0
1631876040000|2021-09-17 10:54:00|825|824.5|824.3|823.9|825|824.5|824.1|823.9|3506
1631876050000|2021-09-17 10:54:10|824.2|824|824.2|823.9|824.2|824|824.2|823.9|0
1631876070000|2021-09-17 10:54:30|824.1|823.8|823.6|823.2|824.2|823.8|823.4|823.1|4585
1631876080000|2021-09-17 10:54:40|823.5||823.5||823.5||823.5||0
1631876090000|2021-09-17 10:54:50|823.4|823.1|823.4|823|823.4|823.1|823.4|823|0
1631876100000|2021-09-17 10:55:00|823.5|823.1|823.7|823.3|823.7|823.5|823.5|823.1|908
1631876110000|2021-09-17 10:55:10|823.8|823.4|823.9|823.6|823.9|823.6|823.8|823.4|420
1631876120000|2021-09-17 10:55:20|824|823.7|823.9|823.4|824.1|823.7|823.7|823.3|1988
1631876140000|2021-09-17 10:55:40|823.8|823.3|823.7|823.3|823.9|823.3|823.7|823.3|200
1631876150000|2021-09-17 10:55:50|823.6|823.1|823.4|823|823.7|823.1|823.4|823|212
1631876160000|2021-09-17 10:56:00|823.3||823.5||823.5||823.3||979
1631876170000|2021-09-17 10:56:10|823.6|823.1|823.6|823.1|823.6|823.1|823.6|823.1|0
1631876180000|2021-09-17 10:56:20|823.5|823|823.5|823|823.5|823|823.5|823|150
1631876200000|2021-09-17 10:56:40|823.4|822.8|823.5|823.2|823.7|823.2|823.2|822.8|5752
1631876210000|2021-09-17 10:56:50|823.6||823.7||823.7||823.6||0
1631876220000|2021-09-17 10:57:00|823.5|823.3|823.8|823.3|823.8|823.5|823.5|823.2|460
1631876230000|2021-09-17 10:57:10|823.7|823.2|823.7|823.2|823.8|823.3|823.7|823.2|0
1631876240000|2021-09-17 10:57:20|823.6|823.3|823.6|823.2|823.6|823.3|823.6|823.2|0
1631876250000|2021-09-17 10:57:30|823.5|823.3|823.7|823.3|823.8|823.5|823.4|823.3|4290
1631876260000|2021-09-17 10:57:40|823.6|823.2|823.6|823.2|823.6|823.2|823.6|823.2|0
1631876270000|2021-09-17 10:57:50|823.5||823.5||823.5||823.4||0
1631876280000|2021-09-17 10:58:00|823.4|822.9|823.3|822.9|823.4|822.9|823.2|822.8|2500
1631876290000|2021-09-17 10:58:10|823.2|822.8|823|822.6|823.2|822.8|822.8|822.3|4010
1631876300000|2021-09-17 10:58:20|822.9|822.5|822.9|822.5|822.9|822.6|822.9|822.5|0
1631876310000|2021-09-17 10:58:30|822.8|822.4|823.2|822.6|823.3|822.9|822.7|822.4|2309
1631876320000|2021-09-17 10:58:40|823|822.5|822.9|822.3|823|822.5|822.5|822.1|142
1631876340000|2021-09-17 10:59:00|822.8|822.2|821.9|821.4|822.8|822.2|821.9|821.2|1898
1631876350000|2021-09-17 10:59:10|822|821.5|822.2|821.7|822.4|822.2|822|821.5|4232
1631876360000|2021-09-17 10:59:20|822.1|821.6|821.8|821.3|822.1|821.6|821.8|821.3|500
1631876370000|2021-09-17 10:59:30|821.7|821.2|821.7|821.4|821.8|821.4|821.7|821|500
1631876380000|2021-09-17 10:59:40|822.1|822|822.7|822|822.7|822.2|822.1|821.4|5150
1631876390000|2021-09-17 10:59:50|822.8|822.1|822.9|822.3|822.9|822.3|822.8|822.1|50
1631876700000|2021-09-17 11:05:00|||||||||605
1631876710000|2021-09-17 11:05:10|823|822.4|822.9|822.4|823.1|822.6|822.9|822.4|1370
1631876720000|2021-09-17 11:05:20|822.8|822.3|822.8|822.3|822.8|822.3|822.8|822.3|0
1631876730000|2021-09-17 11:05:30||822.4||822.3||822.4||822.3|0
1631876740000|2021-09-17 11:05:40|822.7||822.7||822.7||822.7||0
1631876750000|2021-09-17 11:05:50|822.6|822.2|822.6|822.1|822.6|822.2|822.5|822|402
1631876760000|2021-09-17 11:06:00|822.5|822|822.5|822|822.6|822|822.5|822|0
1631876780000|2021-09-17 11:06:20|822.4|821.9|822.2|821.8|822.5|822|822|821.8|2026
1631876790000|2021-09-17 11:06:30|822.1|821.7|821.3|821|822.1|821.7|821.3|821|1495
1631876800000|2021-09-17 11:06:40|821.2|820.8|821.2|820.9|821.3|821|820.8|820.2|1280
1631876810000|2021-09-17 11:06:50||820.8||820.8||820.8||820.8|325
1631876820000|2021-09-17 11:07:00|821.1|820.7|821|820.7|821.2|820.7|821|820.7|0
1631876830000|2021-09-17 11:07:10||820.8||820.8||820.8||820.8|0
1631876840000|2021-09-17 11:07:20|820.9|820.7|820.9|820.7|820.9|820.7|820.9|820.7|1309
1631876850000|2021-09-17 11:07:30|820.8|820.5|820.8|820.4|820.8|820.5|820.6|820.1|0
1631876860000|2021-09-17 11:07:40||820.5||820.5||820.5||820.5|197
1631876870000|2021-09-17 11:07:50|820.7|820.6|820.8|820.5|820.8|820.6|820.7|820.3|150
1631876890000|2021-09-17 11:08:10|820.7|820.4|820.5|820.1|820.7|820.4|820.5|820|573
1631876900000|2021-09-17 11:08:20|820.4|820|820.3|820|820.4|820|820.2|820|1188
1631876930000|2021-09-17 11:08:50|820.2|819.9|819.9|819.6|820.2|819.9|819.8|819.3|4173
1631876940000|2021-09-17 11:09:00|819.8|819.5|820.2|819.7|820.2|819.9|819.7|819.5|1606
1631876960000|2021-09-17 11:09:20|820.1|819.5|820|819.6|820.4|819.8|819.9|819.5|1656
1631876980000|2021-09-17 11:09:40|820.1|819.8|820.5|820.1|820.5|820.1|820.1|819.8|86
1631876990000|2021-09-17 11:09:50||820.2||820.3||820.3||820.2|0
1631877000000|2021-09-17 11:10:00||820.2||820.2||820.2||820.2|0
1631877010000|2021-09-17 11:10:10|820.4|820.1|820.4|819.9|820.4|820.1|820.3|819.8|0
1631877020000|2021-09-17 11:10:20|820.5|820|821.7|821.1|823.7|823.5|820.5|820|46882
1631877030000|2021-09-17 11:10:30|821.8||821.8||821.8||821.8||793
1631877070000|2021-09-17 11:11:10|821.9|821.2|822.1|821.4|822.5|821.8|821.9|821.2|1517
1631877080000|2021-09-17 11:11:20|822||822.1||822.1||822||0
1631877090000|2021-09-17 11:11:30|822.3|821.5|822.4|822.1|822.7|822.2|822.3|821.5|492
1631877100000|2021-09-17 11:11:40|822.7|822.2|822.8|822.2|822.9|822.3|822.7|822.2|52
1631877110000|2021-09-17 11:11:50|822.9||823.1||823.1||822.9||0
1631877120000|2021-09-17 11:12:00|823||822.9||823||822.9||0
1631877180000|2021-09-17 11:13:00|822.8|822.1|823.1|822.5|823.1|822.6|822.2|822.1|2466
1631877190000|2021-09-17 11:13:10|823.2|822.6|823.3|822.8|823.4|822.8|823.2|822.6|3778
1631877200000|2021-09-17 11:13:20|823.4|822.9|823.6|823.1|823.6|823.1|823.4|822.9|1236
1631877210000|2021-09-17 11:13:30|823.5|823|823.6|823|823.6|823|823.5|822.9|0
1631877240000|2021-09-17 11:14:00|823.5|823.1|823.5|823|823.6|823.1|823.5|823|0
1631877250000|2021-09-17 11:14:10|823.4|822.9|823.1|822.5|823.4|822.9|822.8|822|4723
1631877260000|2021-09-17 11:14:20|823|822.6|823.1|822.5|823.1|822.6|823|822.5|676
1631877270000|2021-09-17 11:14:30|823|822.6|823|822.7|823|822.7|823|822.5|0
1631877280000|2021-09-17 11:14:40||822.6||822.7||822.7||822.6|0
1631877290000|2021-09-17 11:14:50|823.1|822.8|823.5|823.2|823.6|823.3|823|822.8|4341
1631877300000|2021-09-17 11:15:00|823.7|823.3|824|823.7|824|823.7|823.7|823.3|549
1631877310000|2021-09-17 11:15:10|824.2|823.8|824.6|823.9|824.7|823.9|824.2|823.8|100
1631877320000|2021-09-17 11:15:20|824.5|824.2|824.4|823.9|824.5|824.2|824.4|823.9|254
1631877330000|2021-09-17 11:15:30|824.5|824.2|824.8|824.4|824.9|824.4|824.5|824.2|0
1631877340000|2021-09-17 11:15:40|824.9|824.5|825|824.5|825|824.5|824.9|824.5|0
1631877350000|2021-09-17 11:15:50|824.8|824.4|825|824.5|825|824.5|824.8|824.4|745
1631877360000|2021-09-17 11:16:00|824.9|824.8|824.9|824.5|825|824.8|824.9|824.5|20
1631877370000|2021-09-17 11:16:10|825|824.3|824.7|824.2|825|824.5|824.6|824.1|1852
1631877380000|2021-09-17 11:16:20|||||||||304
1631877390000|2021-09-17 11:16:30|824.6||824.6||824.6||824.6||0
1631877400000|2021-09-17 11:16:40|824.2|824.1|824.3|823.9|824.9|824.3|824.2|823.9|3130
1631877410000|2021-09-17 11:16:50||824||823.7||824||823.7|0
1631877420000|2021-09-17 11:17:00|824.2|823.6|824|823.4|824.2|823.6|824|823.4|0
1631877440000|2021-09-17 11:17:20|824.1|823.5|824.7|824|824.8|824.2|823.9|823.4|4536
1631877460000|2021-09-17 11:17:40|824.5|823.9|824.5|823.9|824.5|823.9|824.4|823.8|0
1631877470000|2021-09-17 11:17:50|824.6|824.1|824.8|824.5|824.8|824.5|824.6|824.1|869
1631877500000|2021-09-17 11:18:20|824.7|824.4|825|824.6|825|824.6|824.3|824.1|3068
1631877510000|2021-09-17 11:18:30|825.1|824.7|825.4|824.8|825.5|825|825.1|824.7|4991
1631877520000|2021-09-17 11:18:40|824.7|824.6|825.5|825.1|825.5|825.1|824.7|824.6|6588
1631877530000|2021-09-17 11:18:50|825.6|825.2|826|825.5|826|825.6|825.5|825.2|4512
1631877540000|2021-09-17 11:19:00|825.9|825.4|825.4|825.1|825.9|825.4|825.4|825.1|962
1631877550000|2021-09-17 11:19:10|825.3|824.9|825.4|825|825.7|825|825.3|824.8|339
1631877560000|2021-09-17 11:19:20|825.5|825.1|825.9|825.4|825.9|825.4|825.5|825.1|595
1631877570000|2021-09-17 11:19:30|826||825.9||826||825.9||0
1631877580000|2021-09-17 11:19:40|826||826||826||826||0
1631877600000|2021-09-17 11:20:00|826.2|825.5|826.3|826|826.3|826.1|826.2|825.5|3390
1631877610000|2021-09-17 11:20:10|826.4|826.1|826.6|826.1|826.7|826.2|826.3|826|203
1631877620000|2021-09-17 11:20:20|826.5|826.2|826.6|826.2|826.6|826.2|826.5|826.2|0
1631877640000|2021-09-17 11:20:40|826.5|826|826.7|826.4|826.7|826.4|826.4|826|4579
1631877660000|2021-09-17 11:21:00|826.6|826.2|826.8|826.5|826.9|826.6|826.3|826|3546
1631877670000|2021-09-17 11:21:10|826.9|826.6|827.1|826.5|827.2|826.9|826.9|826.5|1737
1631877680000|2021-09-17 11:21:20|827.2|826.6|827.1|826.5|827.3|826.8|827.1|826.5|0
1631877690000|2021-09-17 11:21:30||826.6||826.7||826.7||826.6|0
1631877700000|2021-09-17 11:21:40|827|826.8|827.3|826.9|827.3|827|827|826.7|1626
1631877710000|2021-09-17 11:21:50|827.2||827.2||827.2||827.2||0
1631877720000|2021-09-17 11:22:00|827.3|827|827.5|827.2|827.6|827.3|827.3|827|1391
1631877730000|2021-09-17 11:22:10|827.6|827.3|827.9|827.3|827.9|827.5|827.6|827.3|493
1631877740000|2021-09-17 11:22:20|827.8||827.8||827.8||827.8||0
1631877750000|2021-09-17 11:22:30|827.7||827.7||827.7||827.7||0
1631877760000|2021-09-17 11:22:40|827.8|827.4|827.8|827.4|827.8|827.4|827.8|827.4|0
1631877770000|2021-09-17 11:22:50|827.5|827.5|827.9|827.7|827.9|827.7|827.5|827.4|933
1631877780000|2021-09-17 11:23:00|827.8|827.6|828.1|828|828.1|828|827.8|827.5|6094
1631877790000|2021-09-17 11:23:10|828.2|828.1|828.5|828.2|828.9|828.4|828.2|827.9|34038
1631877800000|2021-09-17 11:23:20|828.2|828.1|828.6|828.3|828.6|828.3|828.2|827.9|1000
1631877810000|2021-09-17 11:23:30|828.7|828.4|828.8|828.3|828.8|828.6|828.7|828.3|1398
1631877820000|2021-09-17 11:23:40|828.7|828.4|828.7|828.4|828.8|828.6|828.6|828.3|2628
1631877830000|2021-09-17 11:23:50|828.8|828.5|829|828.7|829|828.7|828.8|828.5|1441
1631877840000|2021-09-17 11:24:00|828.9|828.6|828.9|828.6|828.9|828.7|828.6|828.1|3913
1631877850000|2021-09-17 11:24:10|829|828.7|829|828.7|829|828.8|828.9|828.6|473
1631877860000|2021-09-17 11:24:20|829.1|828.8|829.2|828.8|829.2|828.8|829.1|828.7|2719
1631877870000|2021-09-17 11:24:30|829.1||829.2||829.2||829.1||0
1631877880000|2021-09-17 11:24:40|829.1|828.9|828.9|828.8|829.1|829|828.9|828.8|3752
1631877890000|2021-09-17 11:24:50|828.8|828.7|828.9|828.7|828.9|828.7|828.8|828.7|879
1631877900000|2021-09-17 11:25:00|828.8|828.5|828.7|828.1|828.8|828.5|828.7|827.9|2359
1631877910000|2021-09-17 11:25:10|828.6|828|828.1|827.6|828.6|828|828.1|827.5|1356
1631877920000|2021-09-17 11:25:20||827.5||827.4||827.5||827.4|0
1631877930000|2021-09-17 11:25:30|828|827.5|828|827.7|828|827.7|827.9|827.5|250
1631877940000|2021-09-17 11:25:40|828.1|827.8|828.5|827.9|828.6|828.4|828.1|827.7|7942
1631877950000|2021-09-17 11:25:50|828.4||828.4||828.6||828.4||0
1631877960000|2021-09-17 11:26:00|828.5|827.8|828.1|827.6|828.6|827.8|828.1|827.5|960
1631877970000|2021-09-17 11:26:10||827.5||827.4||827.5||827.4|0
1631877980000|2021-09-17 11:26:20|828|827.3|828|827.4|828|827.4|827.5|827|759
1631878040000|2021-09-17 11:27:20|827.9||827.9||827.9||827.9||0
1631878050000|2021-09-17 11:27:30|828|827.5|828.4|828.1|828.4|828.1|828|827.5|1288
1631878060000|2021-09-17 11:27:40|828.5|828.2|828.4|827.9|828.6|828.2|828.4|827.9|200
1631878070000|2021-09-17 11:27:50|828.3|828|828.5|828|828.5|828|828.3|827.9|0
1631878080000|2021-09-17 11:28:00|828.4|827.9|828|827.4|828.4|827.9|828|827.4|3963
1631878090000|2021-09-17 11:28:10|827.9|827.3|827.7|827|827.9|827.3|827.4|826.6|2082
1631878120000|2021-09-17 11:28:40|827.8||827.7||827.8||827.7||0
1631878130000|2021-09-17 11:28:50|827.6||827.6||827.6||827.6||0
1631878140000|2021-09-17 11:29:00|827.5|826.9|827.4|826.7|827.5|826.9|827.4|826.7|0
1631878150000|2021-09-17 11:29:10|827.5|826.8|827.9|827.3|827.9|827.3|827.5|826.8|3202
1631878160000|2021-09-17 11:29:20||827.4||827.5||827.6||827.4|0
1631878170000|2021-09-17 11:29:30|828|827.6|828|827.6|828|827.6|828|827.5|489
1631878180000|2021-09-17 11:29:40||827.7||827.7||827.7||827.6|0
1631878190000|2021-09-17 11:29:50|828.1|827.8|828.3|827.8|828.4|828.1|828.1|827.8|3360
1631878200000|2021-09-17 11:30:00|828.2|827.9|828.2|827.9|828.4|828.1|828.1|827.9|1523
1631878210000|2021-09-17 11:30:10|828.1|827.8|827.8|827.4|828.1|827.8|827.2|826.7|4059
1631878220000|2021-09-17 11:30:20|827.7|827.3|827.6|827|827.7|827.3|827.6|826.9|392
1631878230000|2021-09-17 11:30:30|827.7|827.1|828.1|827.6|828.1|827.6|827.7|827.1|742
1631878250000|2021-09-17 11:30:50|828.2|827.7|828.5|827.9|828.5|827.9|828.2|827.7|264
1631878260000|2021-09-17 11:31:00|828.6||828.5||828.6||828.4||24
1631878270000|2021-09-17 11:31:10|828|827.7|828.4|827.8|828.4|827.8|828|827.7|75
1631878280000|2021-09-17 11:31:20|828.3||828.3||828.3||828.3||0
1631878290000|2021-09-17 11:31:30|828.4||828.4||828.4||828.4||0
1631878300000|2021-09-17 11:31:40|828.5|827.9|828.6|828|828.7|828.1|828|827.8|1011
1631878310000|2021-09-17 11:31:50|828.4||828.4||828.4||828.4||0
1631878320000|2021-09-17 11:32:00|828.3|827.9|827.9|827.4|828.3|827.9|827.9|827.4|2349
1631878330000|2021-09-17 11:32:10|827.8||827.7||827.9||827.7||0
1631878360000|2021-09-17 11:32:40|827.6|827.3|827.6|827|827.6|827.3|827.6|827|559
1631878370000|2021-09-17 11:32:50|827.5|826.9|828.3|827.7|828.4|827.7|827.3|826.7|3740
1631878380000|2021-09-17 11:33:00|828.4|827.8|828.3|827.8|828.4|827.8|828.3|827.8|0
1631878390000|2021-09-17 11:33:10|828.4|827.9|828.4|827.9|828.4|827.9|828.4|827.9|0
1631878400000|2021-09-17 11:33:20|828.3||828.4||828.4||828.3||0
1631878410000|2021-09-17 11:33:30|828.2|827.8|828.1|827.5|828.2|827.8|828|827.5|473
1631878420000|2021-09-17 11:33:40|827.9||827.9||827.9||827.9||0
1631878430000|2021-09-17 11:33:50|828|827.6|828.2|827.7|828.2|827.8|828|827.6|496
1631878440000|2021-09-17 11:34:00|828.1|827.6|828.1|827.5|828.1|827.6|828.1|827.5|0
1631878450000|2021-09-17 11:34:10|828||828||828||827.9||0
1631878460000|2021-09-17 11:34:20||827.6||827.7||827.7||827.6|0
1631878470000|2021-09-17 11:34:30|828.2|827.8|828.2|827.7|828.2|827.8|828.2|827.6|95
1631878480000|2021-09-17 11:34:40|828.1|827.6|828.1|827.6|828.2|827.6|828|827.5|1000
1631878490000|2021-09-17 11:34:50|828|827.5|828|827.5|828|827.5|828|827.5|369
1631878500000|2021-09-17 11:35:00|827.9|827.4|827.7|827.2|827.9|827.5|827.6|827.1|289
1631878520000|2021-09-17 11:35:20|827.8|827.3|828.1|827.8|828.1|827.8|827.8|827.3|873
1631878530000|2021-09-17 11:35:30|828.2|827.9|828.2|827.9|828.2|828|828.2|827.9|112
1631878540000|2021-09-17 11:35:40|828.4|828|828.4|828.1|828.4|828.1|828.4|828|20
1631878550000|2021-09-17 11:35:50|828.5|828.2|828.9|828.5|828.9|828.5|828.5|828.2|512
1631878560000|2021-09-17 11:36:00|829|828.6|829.2|828.8|829.2|828.8|829|828.6|0
1631878570000|2021-09-17 11:36:10|829.3|829.2|829.4|829.2|829.4|829.2|829.3|829.2|0
1631878580000|2021-09-17 11:36:20|829.3|829|829.8|829.4|829.8|829.5|829.3|828.8|1737
1631878590000|2021-09-17 11:36:30|829.9|829.5|830|829.6|830|829.8|829.8|829.5|5770
1631878600000|2021-09-17 11:36:40|829.9|829.5|829.5|829.1|829.9|829.5|829.3|828.8|1716
1631878610000|2021-09-17 11:36:50|829.4|829|829.4|829.2|829.4|829.2|829.3|829|250
1631878620000|2021-09-17 11:37:00|829.5|829.3|830|829.7|830.4|830.2|829.4|829.2|57736
1631878630000|2021-09-17 11:37:10||829.8||829.7||829.8||829.7|0
1631878640000|2021-09-17 11:37:20|830.1|829.8|830|829.8|830.7|830.2|830|829.8|3527
1631878650000|2021-09-17 11:37:30|829.9|829.7|830.1|829.8|830.4|830.1|829.9|829.6|3769
1631878660000|2021-09-17 11:37:40|830.2|829.9|830.9|830.4|830.9|830.5|830.2|829.9|8905
1631878670000|2021-09-17 11:37:50|831|830.5|830.9|830.4|831|830.8|830.9|830.4|113
1631878690000|2021-09-17 11:38:10||830.5||830.4||830.5||830.4|0
1631878700000|2021-09-17 11:38:20||830.5||830.4||830.5||830.4|0
1631878710000|2021-09-17 11:38:30|831|830.5|831.3|831.2|831.3|831.2|831|830.5|5014
1631878720000|2021-09-17 11:38:40|831.6|831.3|832|831.5|832|831.5|831.6|831.3|1796
1631878730000|2021-09-17 11:38:50|831.9|831.4|831.9|831.4|831.9|831.4|831.9|831.3|0
1631878740000|2021-09-17 11:39:00|831.8|831.3|831.4|831.1|831.8|831.4|831.3|831.1|2338
1631878750000|2021-09-17 11:39:10|831.3|830.9|831.3|830.8|831.4|830.9|831.2|830.8|1309
1631878760000|2021-09-17 11:39:20|831.2|831|831.9|831.6|831.9|831.6|831.2|831|2886
1631878770000|2021-09-17 11:39:30|831.8|831.7|832.8|832.3|833|832.4|831.8|831.7|2898
1631878780000|2021-09-17 11:39:40|832.7|832.2|832.6|832.3|832.7|832.3|832.5|832|277
1631878790000|2021-09-17 11:39:50|832.5||832.5||832.6||832.5||0
1631878800000|2021-09-17 11:40:00|832.6|832.4|832.2|831.8|833|832.6|832.1|831.8|2447
1631878810000|2021-09-17 11:40:10|832.3|831.9|832.9|832.5|832.9|832.8|832.3|831.9|1166
1631878820000|2021-09-17 11:40:20|832.8|832.3|832.8|832.4|832.9|832.5|832.6|832.3|476
1631878830000|2021-09-17 11:40:30|832.9|832.5|832.7|832.4|832.9|832.7|832.7|832.3|894
1631878840000|2021-09-17 11:40:40|832.6|832.3|832.5|832.3|832.8|832.4|832.4|832|2220
1631878870000|2021-09-17 11:41:10|832.4|832.1|832.7|832.4|832.7|832.4|832.2|831.8|3212
1631878880000|2021-09-17 11:41:20|832.6|832.3|832.5|832.1|832.6|832.3|832.5|832.1|554
1631878890000|2021-09-17 11:41:30|832.6|832.2|832.5|832.1|832.7|832.4|832.5|832.1|400
1631878900000|2021-09-17 11:41:40|832.4|832|832.2|831.8|832.6|832|832.1|831.8|1538
1631878910000|2021-09-17 11:41:50|832.3|831.9|831.6|831.4|832.3|831.9|831.6|831.4|3124
1631878920000|2021-09-17 11:42:00|831.5|831.2|831.5|831|831.6|831.2|831.4|831|1010
1631878930000|2021-09-17 11:42:10|831.4|831.1|831.8|831.1|832.2|831.8|831.4|831.1|5024
1631878940000|2021-09-17 11:42:20|831.7|831|831.5|831.1|831.7|831.1|831.3|831|1162
1631878950000|2021-09-17 11:42:30|831.4|831|831.3|831|831.4|831|831.2|831|140
1631878960000|2021-09-17 11:42:40|831.4|831.1|831.8|831.1|831.8|831.2|831.4|831|571
1631878970000|2021-09-17 11:42:50|831.9|831.2|832|831.6|832|831.7|831.9|831.2|900
1631878980000|2021-09-17 11:43:00|831.9|831.5|831.6|831.1|831.9|831.5|831.6|831.1|662
1631878990000|2021-09-17 11:43:10|831.5|831|831.5|831.2|831.5|831.2|831.3|831|0
1631879000000|2021-09-17 11:43:20|831.7|831.3|831.9|831.5|832|831.5|831.7|831.3|417
1631879010000|2021-09-17 11:43:30||831.4||831.4||831.4||831.4|0
1631879030000|2021-09-17 11:43:50|831.8|831.3|831.7|831.1|831.8|831.3|831.6|831|680
1631879040000|2021-09-17 11:44:00|831.5||831.5||831.5||831.5||0
1631879050000|2021-09-17 11:44:10|831.4|831|831.3|830.8|831.4|831|831.3|830.8|1404
1631879060000|2021-09-17 11:44:20|831.2||831.2||831.2||831.2||500
1631879070000|2021-09-17 11:44:30|831.1|830.6|830.1|829.4|831.1|830.6|830.1|829.3|2198
1631879080000|2021-09-17 11:44:40|830|829.3|829.4|828.9|830|829.3|829.2|828.8|3018
1631879090000|2021-09-17 11:44:50|829.5|828.7|829|828.5|829.5|828.8|828.9|828.5|1375
1631879100000|2021-09-17 11:45:00|828.9|828.4|828.9|828.4|828.9|828.4|828.9|828.3|13
1631879110000|2021-09-17 11:45:10|829|828.5|829.8|829.1|829.8|829.1|828.8|828.5|2775
1631879120000|2021-09-17 11:45:20|829.5|829.2|829.5|829.1|829.5|829.3|829.3|829|703
1631879140000|2021-09-17 11:45:40|829.6|829.2|830.5|830|830.5|830|829.6|829.2|1004
1631879150000|2021-09-17 11:45:50|830.4|829.9|830.4|829.9|830.4|829.9|830.4|829.8|0
1631879160000|2021-09-17 11:46:00|830.3|829.8|830.6|830.1|830.6|830.2|830.3|829.8|1781
1631879170000|2021-09-17 11:46:10|830.5|830|830.4|830.1|830.6|830.1|830.4|830|160
1631879190000|2021-09-17 11:46:30|830.5||830.5||830.5||830.5||0
1631879200000|2021-09-17 11:46:40|830.4||830.4||830.4||830.4||0
1631879220000|2021-09-17 11:47:00|830.3|829.9|830.3|829.9|830.3|830|830.2|829.8|1451
1631879230000|2021-09-17 11:47:10|830.5|830|830.5|830|830.6|830.2|830.5|829.9|1500
1631879240000|2021-09-17 11:47:20|830.4|830.1|830.4|830.1|830.4|830.1|830.4|830|0
1631879250000|2021-09-17 11:47:30||830||830.1||830.1||830|0
1631879300000|2021-09-17 11:48:20|830.3|830|830.1|829.6|830.3|830|830.1|829.6|7600
1631879310000|2021-09-17 11:48:30|830|829.7|830|829.7|830|829.7|830|829.7|0
1631879320000|2021-09-17 11:48:40|829.9|829.5|829.8|829.4|829.9|829.5|829.6|829.1|403
1631879330000|2021-09-17 11:48:50|829.9|829.3|830.5|829.8|830.5|830|829.9|829.3|3213
1631879340000|2021-09-17 11:49:00|830.3|829.7|830.2|829.5|830.3|829.7|830.2|829.5|0
1631879350000|2021-09-17 11:49:10|830.1|829.4|830|829.4|830.1|829.4|829.9|829.4|0
1631879360000|2021-09-17 11:49:20|830.1|830|830.5|830.1|830.5|830.2|829.9|829.4|2150
1631879370000|2021-09-17 11:49:30|830.4|830|830.4|829.9|830.4|830|830.1|829.6|1549
1631879380000|2021-09-17 11:49:40|830.5||830.5||830.5||830.4||0
1631879390000|2021-09-17 11:49:50|830.6|830|830.8|830.2|830.9|830.5|830.6|830|800
1631879400000|2021-09-17 11:50:00|830.7||830.8||830.8||830.7||0
1631879420000|2021-09-17 11:50:20|830.9|830.3|831.2|831|831.2|831|830.9|830.3|2431
1631879430000|2021-09-17 11:50:30|831.1|830.9|831.3|830.8|831.3|830.9|831|830.8|400
1631879440000|2021-09-17 11:50:40|831.2|830.9|831.4|831|831.4|831|831.2|830.9|0
1631879450000|2021-09-17 11:50:50|831.3||831.4||831.4||831.3||0
1631879460000|2021-09-17 11:51:00|831.2||831.2||831.2||831.2||0
1631879470000|2021-09-17 11:51:10|831.3|831.1|831.6|831.1|831.7|831.2|831.3|831|415
1631879480000|2021-09-17 11:51:20|831.7||831.7||831.8||831.7||0
1631879510000|2021-09-17 11:51:50|831.6||831.6||831.6||831.6||0
1631879530000|2021-09-17 11:52:10|831.5|830.9|831.1|830.5|831.5|830.9|831.1|830.5|878
1631879540000|2021-09-17 11:52:20||830.6||830.5||830.6||830.5|0
1631879550000|2021-09-17 11:52:30||830.4||830.4||830.4||830.3|0
1631879560000|2021-09-17 11:52:40|831|830.5|831|830.5|831|830.5|830.8|830.5|0
1631879570000|2021-09-17 11:52:50|830.9||831||831||830.9||0
1631879580000|2021-09-17 11:53:00|830.9||830.9||830.9||830.9||0
1631879590000|2021-09-17 11:53:10|831|830.6|831|830.7|831|830.8|831|830.6|408
1631879610000|2021-09-17 11:53:30|831.1|830.8|831.7|831.2|831.7|831.2|831|830.8|1511
1631879620000|2021-09-17 11:53:40|831.8|831.3|832.5|832|832.6|832.3|831.6|831.3|4426
1631879630000|2021-09-17 11:53:50|832.3|832.1|832.7|832.3|832.7|832.4|832.3|832.1|10
1631879640000|2021-09-17 11:54:00|832.8|832.4|833|832.5|833|832.8|832.8|832.3|2280
1631879650000|2021-09-17 11:54:10|833.1|832.6|833.4|832.9|833.7|833|833.1|832.6|2390
1631879660000|2021-09-17 11:54:20|833.5|832.8|833.5|832.9|833.5|832.9|833.4|832.7|493
1631879680000|2021-09-17 11:54:40|833.4|833.1|832.8|832.3|833.4|833.1|832.8|832.3|3007
1631879690000|2021-09-17 11:54:50|832.7|832.2|832.4|831.9|832.7|832.3|832.3|831.8|425
1631879700000|2021-09-17 11:55:00|832.3|831.8|831.6|831.1|832.3|831.8|831.6|831|339
1631879710000|2021-09-17 11:55:10|831.5|831.2|831.5|831.1|831.5|831.2|831.5|831.1|610
1631879720000|2021-09-17 11:55:20|831.6|831.2|831.9|831.5|832|831.8|831.6|831.2|3264
1631879730000|2021-09-17 11:55:30|832|831.6|832|831.6|832|831.7|832|831.6|0
1631879750000|2021-09-17 11:55:50||831.7||831.6||831.7||831.6|0
1631879760000|2021-09-17 11:56:00|832.1|831.7|832.6|832|832.6|832|832.1|831.7|3461
1631879770000|2021-09-17 11:56:10|832.7|832.1|832.6|832.1|832.7|832.1|832.6|832.1|0
1631879780000|2021-09-17 11:56:20|832.7||832.7||832.7||832.7||0
1631879790000|2021-09-17 11:56:30|832.6|831.9|832.4|831.9|832.6|831.9|832.3|831.9|589
1631879800000|2021-09-17 11:56:40|832.3|831.8|832.4|831.8|832.4|831.8|832.2|831.7|1400
1631879810000|2021-09-17 11:56:50|832.3|832|832.1|831.6|832.3|832|832|831.6|499
1631879820000|2021-09-17 11:57:00|832|831.7|832.7|832.1|832.8|832.1|832|831.7|262
1631879830000|2021-09-17 11:57:10|832.6|832|832.4|831.7|832.6|832|832.4|831.7|582
1631879850000|2021-09-17 11:57:30||831.8||831.8||831.8||831.8|507
1631879860000|2021-09-17 11:57:40||831.9||832||832||831.8|0
1631879870000|2021-09-17 11:57:50|832.5|831.9|832.5|831.9|832.5|832|832.5|831.8|606
1631879880000|2021-09-17 11:58:00|832.4|831.8|832.3|831.7|832.4|831.8|832.3|831.6|0
1631879910000|2021-09-17 11:58:30|832.2||832||832.2||832||0
1631879920000|2021-09-17 11:58:40|831.9|831.8|832.3|832|832.5|832.1|831.9|831.7|7275
1631879930000|2021-09-17 11:58:50|832.5|832.1|832.8|832.4|832.8|832.4|832.5|832.1|797
1631879940000|2021-09-17 11:59:00|832.7|832.2|832.7|832.2|832.7|832.2|832.5|832.1|639
1631879960000|2021-09-17 11:59:20|832.6|832.1|832.3|831.9|832.6|832.1|831.9|831.4|5029
1631879970000|2021-09-17 11:59:30|832.4|832|832.8|832.6|832.8|832.6|832.3|831.8|1904
1631879980000|2021-09-17 11:59:40|832.7|832.4|832.5|832.2|832.7|832.4|832.5|832.1|5564
1631879990000|2021-09-17 11:59:50|832.6|832.1|832.6|832|832.6|832.1|832.6|832|0
1631880000000|2021-09-17 12:00:00|832.5|832.1|833.3|832.8|833.3|832.8|832.5|832|2777
1631880010000|2021-09-17 12:00:10|833.4|832.9|834|833.2|834|833.2|833.4|832.9|250
1631880020000|2021-09-17 12:00:20|833.9|833.3|833.9|833.4|834|833.5|833.9|833.3|0
1631880030000|2021-09-17 12:00:30|834|833.5|834|833.5|834|833.6|834|833.5|230
1631880040000|2021-09-17 12:00:40|833.9||834||834||833.9||50
1631880050000|2021-09-17 12:00:50|833.9||834||834||833.9||0
1631880060000|2021-09-17 12:01:00|833.9|833.4|833.3|832.7|833.9|833.5|833.3|832.6|4155
1631880070000|2021-09-17 12:01:10|833.1|832.8|832.9|832.6|833.1|832.8|832.9|832.6|0
1631880080000|2021-09-17 12:01:20|833.1|832.7|833.1|832.6|833.1|833|833.1|832.6|487
1631880090000|2021-09-17 12:01:30|833|832.5|833|832.4|833|832.5|832.9|832.4|0
1631880100000|2021-09-17 12:01:40|832.9|832.1|832.5|832|832.9|832.1|832.5|831.9|5000
1631880110000|2021-09-17 12:01:50|832|831.9|831.9|831.7|832|831.9|831.9|831.6|1899
1631880120000|2021-09-17 12:02:00|831.8|831.4|831.7|831|831.8|831.5|831.7|831|372
1631880130000|2021-09-17 12:02:10|831.6|831.1|831.5|831|831.6|831.1|831.4|831|0
1631880140000|2021-09-17 12:02:20|831.6|831.1|832|831.5|832|831.8|831.6|831.1|1424
1631880150000|2021-09-17 12:02:30|832.3|831.6|832.5|831.9|832.5|831.9|832.3|831.6|3622
1631880160000|2021-09-17 12:02:40|832.4|832|832.4|832.1|832.4|832.1|832.4|832|0
1631880170000|2021-09-17 12:02:50|832.3|832|832.3|831.9|832.3|832|832.1|831.7|205
1631880180000|2021-09-17 12:03:00|832.4||832.2||832.4||832.2||0
1631880190000|2021-09-17 12:03:10|832.1|832|832.4|832|832.6|832.1|832.1|832|1059
1631880200000|2021-09-17 12:03:20||832.1||832.1||832.3||832.1|0
1631880210000|2021-09-17 12:03:30|832.5|832|833|832.3|833|832.4|832.5|832|0
1631880220000|2021-09-17 12:03:40|832.3|832.2|833.2|832.8|833.5|832.8|832.3|832|10500
1631880230000|2021-09-17 12:03:50|833.4|832.9|833.4|832.8|833.5|833|833.4|832.8|4000
1631880240000|2021-09-17 12:04:00|833.3|832.7|833.1|832.4|833.3|832.7|833.1|832.4|1125
1631880250000|2021-09-17 12:04:10||832.5||832.5||832.5||832.5|0
1631880260000|2021-09-17 12:04:20||832.4||832.5||832.5||832.4|0
1631880270000|2021-09-17 12:04:30|833.2|832.6|833.6|833.1|833.7|833.1|833.2|832.6|1212
1631880280000|2021-09-17 12:04:40|833.5|833|833.9|833.3|834|833.7|833.5|833|2000
1631880300000|2021-09-17 12:05:00|834|833.4|834.1|833.6|834.1|833.6|833.9|833.4|2470
1631880310000|2021-09-17 12:05:10|834|833.5|834|833.4|834|833.5|834|833.3|0
1631880320000|2021-09-17 12:05:20||833.5||833.5||833.5||833.5|0
1631880330000|2021-09-17 12:05:30|834.1|833.6|834.3|833.6|834.4|833.6|834.1|833.6|1200
1631880360000|2021-09-17 12:06:00|834.2|833.7|833.8|833.2|834.3|833.7|833.8|833.2|790
1631880370000|2021-09-17 12:06:10||833.1||833.1||833.1||833.1|0
1631880390000|2021-09-17 12:06:30|833.7||833.5||833.7||833.5||0
1631880410000|2021-09-17 12:06:50|833.4|833|833.1|832.5|833.4|833.1|833.1|832.3|682
1631880420000|2021-09-17 12:07:00|832.9|832.3|832.7|832.1|832.9|832.3|832.5|831.9|407
1631880430000|2021-09-17 12:07:10|832.8||832.8||832.8||832.8||0
1631880440000|2021-09-17 12:07:20||832.2||832.2||832.2||832.2|0
1631880450000|2021-09-17 12:07:30||832.4||832.5||832.5||832.4|0
1631880460000|2021-09-17 12:07:40|832.9|832.6|833.2|832.7|833.2|832.9|832.8|832.5|2934
1631880470000|2021-09-17 12:07:50|833.1|832.8|833.4|832.8|833.5|833.2|833.1|832.8|948
1631880480000|2021-09-17 12:08:00|833.5|832.9|833.6|833.2|833.7|833.2|833.5|832.9|0
1631880490000|2021-09-17 12:08:10|833.5|833|834|833.4|834|833.4|833.3|832.8|1114
1631880510000|2021-09-17 12:08:30|833.9|833.5|834|833.5|834|833.5|833.9|833.5|0
1631880520000|2021-09-17 12:08:40||833.6||833.6||833.6||833.6|0
1631880530000|2021-09-17 12:08:50|834.1|833.7|834.4|833.9|834.5|833.9|834.1|833.7|700
1631880540000|2021-09-17 12:09:00|834.5|834|834.5|834|834.7|834|834.5|833.8|0
1631880550000|2021-09-17 12:09:10|834.6|834.2|834.6|834.2|834.7|834.2|834.6|834.2|0
1631880560000|2021-09-17 12:09:20|834.5|834.1|834|833.4|834.5|834.2|834|833.3|1831
1631880580000|2021-09-17 12:09:40|833.9|833.3|833.9|833.3|833.9|833.3|833.9|833.3|0
1631880590000|2021-09-17 12:09:50|||||||||380
1631880600000|2021-09-17 12:10:00|833.8|833.4|834.6|834|834.6|834|833.8|833.4|2557
1631880610000|2021-09-17 12:10:10|834.5|834.1|834.4|834.1|834.6|834.4|834.1|833.8|7536
1631880620000|2021-09-17 12:10:20|834.3|833.5|834.4|833.9|834.4|834.1|834.1|833.5|11170
1631880630000|2021-09-17 12:10:30|834.3||834.3||834.3||834.3||0
1631880650000|2021-09-17 12:10:50|834.4|834|834.4|834|834.4|834.2|834|833.9|1063
1631880660000|2021-09-17 12:11:00|834.5|834.1|835|834.7|835|834.8|834.5|834.1|7884
1631880670000|2021-09-17 12:11:10|834.9|834.5|835.1|834.7|835.3|835.1|834.7|834.4|4566
1631880680000|2021-09-17 12:11:20|835||835||835||835||0
1631880690000|2021-09-17 12:11:30|835.2|834.8|835.7|835.2|835.8|835.2|835.2|834.8|488
1631880700000|2021-09-17 12:11:40|835.8|835.1|835.9|835.3|836|835.3|835.8|835.1|0
1631880710000|2021-09-17 12:11:50||835.2||835.2||835.2||835.2|8
1631880720000|2021-09-17 12:12:00|835.7|835|835.1|834.6|835.7|835|835.1|834.5|449
1631880730000|2021-09-17 12:12:10||834.5||834.5||834.5||834.5|0
1631880740000|2021-09-17 12:12:20|835.3|834.6|835.3|835|835.5|835.2|835.2|834.6|3076
1631880750000|2021-09-17 12:12:30||835.1||835||835.1||835|0
1631880760000|2021-09-17 12:12:40|835.2|834.9|835.2|834.8|835.3|834.9|835.2|834.7|0
1631880770000|2021-09-17 12:12:50|835.1|834.6|835.4|834.9|835.4|835.1|835|834.6|2326
1631880780000|2021-09-17 12:13:00|835.3|834.8|835.3|834.8|835.3|834.8|835.3|834.8|0
1631880790000|2021-09-17 12:13:10|835|834.7|835|834.7|835|834.7|835|834.7|0
1631880800000|2021-09-17 12:13:20|834.9|834.6|835|834.6|835|834.6|834.9|834.6|0
1631880820000|2021-09-17 12:13:40|835.1|835|835.5|835.2|835.5|835.2|835|834.6|3300
1631880830000|2021-09-17 12:13:50|835.6|835.3|835.9|835.4|835.9|835.4|835.6|835.3|466
1631880840000|2021-09-17 12:14:00|835.7|835.3|835.9|835.6|835.9|835.7|835.5|835.1|3639
1631880850000|2021-09-17 12:14:10|836|835.5|836|835.7|836.6|836.1|836|835.5|10399
1631880860000|2021-09-17 12:14:20|835.9|835.5|835.9|835.5|835.9|835.6|835.2|835|8491
1631880870000|2021-09-17 12:14:30|835.8||835.9||835.9||835.7||0
1631880880000|2021-09-17 12:14:40|836|835.6|836|835.6|836|835.8|835.9|835.6|797
1631880890000|2021-09-17 12:14:50|835.9|835.5|835.9|835.5|835.9|835.5|835.9|835.5|0
1631880910000|2021-09-17 12:15:10|836|835.6|836.4|836|836.5|836.1|836|835.6|1904
1631880920000|2021-09-17 12:15:20|836.5|836.1|836.4|836.1|836.5|836.1|836.4|836|0
1631880930000|2021-09-17 12:15:30|836.5|836|836.2|835.9|836.5|836|836.1|835.9|1400
1631880940000|2021-09-17 12:15:40|836.3|836|836.3|836|836.3|836|836.3|836|0
1631880950000|2021-09-17 12:15:50|836.2|835.9|836.1|835.8|836.2|835.9|835.8|835.5|3795
1631880960000|2021-09-17 12:16:00|836|835.9|836.4|836|836.5|836.2|836|835.9|9425
1631880970000|2021-09-17 12:16:10|836.5|836.1|836.5|836.2|836.5|836.2|836.5|836.1|0
1631880980000|2021-09-17 12:16:20|836.4|836.3|836.5|836.2|836.5|836.3|836.4|836|250
1631880990000|2021-09-17 12:16:30|836.4||836.5||836.5||836.4||0
1631881000000|2021-09-17 12:16:40||836.3||836.3||836.3||836.3|0
1631881010000|2021-09-17 12:16:50|836.4|836.2|836.5|836.3|836.5|836.3|836.4|836.2|383
1631881020000|2021-09-17 12:17:00|836.6|836.4|836.7|836.5|836.7|836.5|836.6|836.4|2239
1631881030000|2021-09-17 12:17:10|836.6||836.7||836.7||836.6||0
1631881050000|2021-09-17 12:17:30|836.6|836.4|836.4|835.9|836.6|836.4|836.2|835.8|2663
1631881060000|2021-09-17 12:17:40|836.5|836|836.5|836|836.5|836|836.5|836|0
1631881070000|2021-09-17 12:17:50|836.6|836.1|836.7|836.2|836.7|836.5|836.6|836.1|999
1631881080000|2021-09-17 12:18:00|836.6|836.3|836.6|836.3|836.7|836.3|836.4|836.3|0
1631881100000|2021-09-17 12:18:20|836.5|836.2|836.3|835.8|836.5|836.3|836.2|835.8|1369
1631881110000|2021-09-17 12:18:30|836.4|835.9|836.3|835.8|836.4|836|836.3|835.8|0
1631881120000|2021-09-17 12:18:40|836.2|835.7|836|835.5|836.3|835.8|835.9|835.5|4122
1631881130000|2021-09-17 12:18:50|836.1|835.6|836.1|835.6|836.1|835.6|836.1|835.6|0
1631881140000|2021-09-17 12:19:00|836|835.5|836|835.5|836|835.5|836|835.5|0
1631881150000|2021-09-17 12:19:10|835.9|835.4|835.8|835.5|835.9|835.5|835.8|835.3|0
1631881160000|2021-09-17 12:19:20|835.7|835.3|835.4|834.9|835.7|835.3|835.4|834.9|157
1631881170000|2021-09-17 12:19:30|835.3|834.8|835.2|834.6|835.3|834.8|835.2|834.5|0
1631881180000|2021-09-17 12:19:40|835.3|834.8|835.2|834.8|835.3|834.9|835.2|834.8|0
1631881190000|2021-09-17 12:19:50||834.9||834.8||834.9||834.8|0
1631881200000|2021-09-17 12:20:00|835.1|834.9|835.4|834.9|835.4|835.2|835.1|834.9|2287
1631881210000|2021-09-17 12:20:10|835.3|835|835.4|835|835.4|835.1|835.3|835|0
1631881220000|2021-09-17 12:20:20||835.1||835.1||835.1||835.1|0
1631881230000|2021-09-17 12:20:30|835.3|835.2|835.1|834.8|835.4|835.2|835.1|834.8|593
1631881240000|2021-09-17 12:20:40|835|834.9|835|834.9|835|834.9|835|834.9|0
1631881250000|2021-09-17 12:20:50|835.1|834.8|834.9|834.7|835.2|835|834.9|834.6|2117
1631881260000|2021-09-17 12:21:00|835|834.8|835|834.8|835|834.8|835|834.8|0
1631881270000|2021-09-17 12:21:10|835.2|834.9|835.3|834.9|835.3|835|835.2|834.9|4418
1631881280000|2021-09-17 12:21:20|835.4|835|835.3|835.1|835.4|835.1|835.3|834.9|0
1631881300000|2021-09-17 12:21:40|835.4|835.2|835.3|835|835.4|835.2|835.3|834.8|1051
1631881310000|2021-09-17 12:21:50|835.4||835.3||835.4||835.3||0
1631881320000|2021-09-17 12:22:00|835.4|835.1|835.3|835.1|835.4|835.1|835.3|835.1|0
1631881330000|2021-09-17 12:22:10|835.4|835.2|835.4|835.2|835.4|835.2|835.4|835.2|1505
1631881340000|2021-09-17 12:22:20|835.3|835.1|834.8|834.1|835.4|835.1|834.8|834.1|3095
1631881350000|2021-09-17 12:22:30|834.7|834|834.3|834|834.7|834.1|834.1|834|1290
1631881360000|2021-09-17 12:22:40|834.5|834.1|834.5|834.2|834.8|834.2|834.5|834.1|535
1631881370000|2021-09-17 12:22:50|834.4|834.1|834.4|833.8|834.4|834.1|834.1|833.8|642
1631881380000|2021-09-17 12:23:00|834.3|833.9|834.4|834|834.5|834|834.1|833.8|3960
1631881390000|2021-09-17 12:23:10|834.5|834.1|834.8|834.4|834.8|834.5|834.5|834.1|1621
1631881400000|2021-09-17 12:23:20|834.9|834.5|835.5|834.9|835.5|835|834.9|834.5|1341
1631881410000|2021-09-17 12:23:30|835.6|835|835.7|835.3|835.7|835.3|835.6|835|0
1631881420000|2021-09-17 12:23:40|835.8|835.4|836.2|835.5|836.2|835.5|835.8|835.3|388
1631881430000|2021-09-17 12:23:50|836.1||836||836.1||836||0
1631881450000|2021-09-17 12:24:10|835.9|835.4|835.9|835.4|835.9|835.4|835.6|835.3|0
1631881460000|2021-09-17 12:24:20|836|835.5|836|835.5|836|835.5|836|835.5|0
1631881470000|2021-09-17 12:24:30|836.1|835.6|836.1|835.6|836.1|835.6|836.1|835.6|250
1631881480000|2021-09-17 12:24:40|836|835.7|836.3|836|836.3|836|835.7|835.6|2844
1631881500000|2021-09-17 12:25:00|836.2|835.9|836.3|836|836.3|836|836.2|835.9|0
1631881520000|2021-09-17 12:25:20|836.4|836.1|836.7|836.4|836.7|836.4|836.4|836.1|2256
1631881530000|2021-09-17 12:25:30|836.6|836.2|836.6|836.3|836.6|836.3|836.4|836.2|63
1631881540000|2021-09-17 12:25:40|836.7||836.7||836.7||836.7||0
1631881550000|2021-09-17 12:25:50|836.6|836.4|836.7|836.4|836.7|836.4|836.5|836.4|0
1631881560000|2021-09-17 12:26:00|836.8|836.5|837|836.7|837|836.7|836.8|836.3|361
1631881570000|2021-09-17 12:26:10|836.9|836.6|836.9|836.6|836.9|836.6|836.7|836.6|1445
1631881580000|2021-09-17 12:26:20|836.8|836.4|836.8|836.6|836.8|836.6|836.7|836.4|55
1631881590000|2021-09-17 12:26:30|836.9|836.5|836.9|836.5|836.9|836.7|836.9|836.5|471
1631881600000|2021-09-17 12:26:40|837|836.6|837.1|836.8|837.1|836.9|837|836.6|6748
1631881610000|2021-09-17 12:26:50|837.2|836.7|837.2|836.9|837.3|837|837.2|836.7|0
1631881620000|2021-09-17 12:27:00|837|836.8|837|836.8|837|836.9|837|836.8|1700
1631881630000|2021-09-17 12:27:10|836.9|836.7|836.5|836|837|836.7|836.5|835.9|10238
1631881650000|2021-09-17 12:27:30|836.4||836.2||836.4||836.2||0
1631881660000|2021-09-17 12:27:40|836.1|835.8|836.5|836.1|836.6|836.4|836|835.6|11138
1631881670000|2021-09-17 12:27:50|836.6|836.2|836.8|836.5|836.8|836.6|836.6|836.2|1581
1631881680000|2021-09-17 12:28:00|836.7|836.3|836.5|836.1|836.7|836.5|836.3|835.7|2584
1631881690000|2021-09-17 12:28:10|836.6|836.2|836.8|836.4|836.8|836.5|836.3|836.1|20244
1631881700000|2021-09-17 12:28:20|836.9|836.5|837|836.7|837|836.8|836.9|836.5|1437
1631881710000|2021-09-17 12:28:30|836.9|836.6|837|836.6|837|836.8|836.8|836.6|1964
1631881720000|2021-09-17 12:28:40|836.9|836.7|836.9|836.6|837|836.7|836.8|836.6|0
1631881730000|2021-09-17 12:28:50|837||837||837||837||0
1631881740000|2021-09-17 12:29:00|836.9|836.5|836.4|835.9|836.9|836.5|836.4|835.9|3256
1631881750000|2021-09-17 12:29:10|836.5|836.2|836.5|836.3|836.5|836.3|836.5|836.2|1553
1631881770000|2021-09-17 12:29:30|836.4|836.1|836.5|836.1|836.5|836.1|836.4|835.9|295
1631881780000|2021-09-17 12:29:40|836.4|836|836.2|835.7|836.4|836|836.2|835.7|0
1631881790000|2021-09-17 12:29:50|836.1|835.5|835.9|835.4|836.1|835.5|835.9|835.3|709
1631881810000|2021-09-17 12:30:10|835.8|835.2|835.3|834.9|835.8|835.2|835.3|834.9|1167
1631881840000|2021-09-17 12:30:40|835.2|834.8|835.4|835|835.4|835.1|835.2|834.6|2755
1631881850000|2021-09-17 12:30:50|835.5|835.1|835.5|835.2|835.5|835.4|835.5|835.1|495
1631881860000|2021-09-17 12:31:00|835.6|835.3|835.6|835.4|835.6|835.4|835.6|835.3|1439
1631881870000|2021-09-17 12:31:10|835.5||835.6||835.6||835.5||327
1631881880000|2021-09-17 12:31:20||835.5||835.4||835.5||835.4|71
1631881890000|2021-09-17 12:31:30|835.5|835.2|835.4|835|835.5|835.2|835.3|835|541
1631881900000|2021-09-17 12:31:40|835.3|835.1|835.4|835.1|835.4|835.1|835.3|834.9|1000
1631881930000|2021-09-17 12:32:10|835.3||835.3||835.3||835.3||0
1631881940000|2021-09-17 12:32:20|835.2||835.3||835.3||835.2||0
1631881960000|2021-09-17 12:32:40|835.4|835.2|835.6|835.2|835.7|835.4|835.4|835.2|3038
1631881980000|2021-09-17 12:33:00|835.5||835.5||835.5||835.5||0
1631881990000|2021-09-17 12:33:10|835.4|835.1|835.5|835|835.6|835.2|835.3|834.9|4907
1631882000000|2021-09-17 12:33:20|835.6|835.1|835.7|835.4|835.7|835.5|835.6|835.1|591
1631882010000|2021-09-17 12:33:30|835.6||835.6||835.6||835.6||0
1631882020000|2021-09-17 12:33:40|835.5|835.2|835.5|835.1|835.6|835.3|835.4|835|3260
1631882030000|2021-09-17 12:33:50||835.2||835.2||835.2||835.2|0
1631882050000|2021-09-17 12:34:10|835.6|835.3|836.4|835.9|836.4|836.1|835.6|835.3|4148
1631882060000|2021-09-17 12:34:20|836.3||836.3||836.3||836.3||0
1631882070000|2021-09-17 12:34:30|836.2|835.8|836.2|835.8|836.3|835.9|836|835.6|248
1631882090000|2021-09-17 12:34:50||835.9||835.9||835.9||835.9|0
1631882100000|2021-09-17 12:35:00|836.1|836|836.3|836|836.3|836|836|835.7|1809
1631882110000|2021-09-17 12:35:10|836.2|835.8|836.1|835.7|836.2|835.8|836|835.7|1163
1631882130000|2021-09-17 12:35:30|836.2|835.8|836.2|835.8|836.2|835.8|836.2|835.8|0
1631882140000|2021-09-17 12:35:40|836.1|835.9|836.3|836.1|836.3|836.1|836.1|835.9|3069
1631882160000|2021-09-17 12:36:00|836.4|836.2|836.7|836.3|836.8|836.5|836.4|836.2|7966
1631882170000|2021-09-17 12:36:10|836.5|836.2|836.6|836.3|836.6|836.3|836.2|835.7|5618
1631882220000|2021-09-17 12:37:00|836.5|836.1|836.4|836.2|836.5|836.2|836.4|836|600
1631882240000|2021-09-17 12:37:20|836.5|836.4|836.8|836.4|836.9|836.5|836.5|836.4|4977
1631882250000|2021-09-17 12:37:30|||||||||20
1631882260000|2021-09-17 12:37:40|836.9|836.8|836.9|836.6|836.9|836.8|836.8|836.5|10000
1631882270000|2021-09-17 12:37:50|837|836.7|837.2|836.8|837.5|837|837|836.6|1379
1631882280000|2021-09-17 12:38:00|837.1|836.9|836.9|836.4|837.1|836.9|836.7|836.4|1570
1631882290000|2021-09-17 12:38:10|837|836.5|837|836.5|837|836.5|837|836.5|0
1631882300000|2021-09-17 12:38:20|836.9|836.4|836.9|836.4|836.9|836.4|836.9|836.4|0
1631882310000|2021-09-17 12:38:30|836.8|836.6|836.7|836.4|836.8|836.6|836.7|836.4|16
1631882320000|2021-09-17 12:38:40|836.5|836.3|836.4|836.2|836.5|836.3|836.4|835.9|3594
1631882330000|2021-09-17 12:38:50|836.5|836.1|836.6|836.3|836.6|836.5|836.5|836.1|2249
1631882350000|2021-09-17 12:39:10|836.5|836.2|836.6|836.3|836.6|836.3|836.4|836.2|262
1631882370000|2021-09-17 12:39:30|836.7|836.4|836.8|836.6|836.8|836.7|836.7|836.4|2170
1631882380000|2021-09-17 12:39:40|836.9|836.5|837|836.6|837|836.6|836.9|836.4|0
1631882390000|2021-09-17 12:39:50|837.1|836.7|837.1|836.8|837.1|836.8|837.1|836.7|72
1631882400000|2021-09-17 12:40:00|837.2||837.1||837.2||837.1||0
1631882410000|2021-09-17 12:40:10|837.2|836.9|837.1|836.8|837.2|836.9|837.1|836.8|0
1631882420000|2021-09-17 12:40:20|837||837||837||836.9||84
1631882430000|2021-09-17 12:40:30|836.9|836.7|836.9|836.6|837|836.7|836.7|836.3|1980
1631882450000|2021-09-17 12:40:50|836.8|836.5|836.8|836.6|836.8|836.6|836.7|836.5|309
1631882460000|2021-09-17 12:41:00|837|836.7|837|836.7|837.1|836.8|837|836.6|1089
1631882480000|2021-09-17 12:41:20|836.9|836.6|836.8|836.4|836.9|836.7|836.8|836.4|898
1631882490000|2021-09-17 12:41:30|836.7|836.5|836.8|836.5|836.8|836.5|836.6|836.5|0
1631882500000|2021-09-17 12:41:40|836.7||836.7||836.7||836.6||0
1631882510000|2021-09-17 12:41:50|836.6|836.4|836.5|836.3|836.6|836.4|836.5|836.3|967
1631882520000|2021-09-17 12:42:00|836.6|836.4|836.6|836.4|836.6|836.5|836.6|836.4|266
1631882540000|2021-09-17 12:42:20|836.7|836.3|837.6|837.3|837.6|837.4|836.7|836.3|6814
1631882550000|2021-09-17 12:42:30|837.8|837.4|837.7|837.2|837.9|837.4|837.7|837.2|1000
1631882560000|2021-09-17 12:42:40|837.8|837.3|837.8|837.4|837.8|837.4|837.8|837.3|0
1631882580000|2021-09-17 12:43:00|837.9|837.5|838|837.6|838|837.7|837.9|837.5|480
1631882590000|2021-09-17 12:43:10|837.9|837.5|838|837.6|838|837.6|837.6|837.4|4193
1631882600000|2021-09-17 12:43:20|837.6|837.4|837.6|837.1|838|837.5|837.4|837.1|13318
1631882610000|2021-09-17 12:43:30|837.5|837|837.4|837|837.5|837|837.4|837|1840
1631882630000|2021-09-17 12:43:50|837.3|836.9|837.1|836.7|837.3|836.9|837.1|836.7|10860
1631882640000|2021-09-17 12:44:00|837|836.8|837|836.7|837|836.8|837|836.7|0
1631882650000|2021-09-17 12:44:10|836.9|836.8|837|836.6|837|836.8|836.8|836.4|1570
1631882670000|2021-09-17 12:44:30|836.9|836.4|836.8|836.4|836.9|836.5|836.7|836.4|5914
1631882680000|2021-09-17 12:44:40||836.5||836.5||836.6||836.5|0
1631882690000|2021-09-17 12:44:50|836.5|836.4|836.8|836.4|836.8|836.5|836.5|836.4|4272
1631882700000|2021-09-17 12:45:00|836.7|836.5|836.6|836.4|836.7|836.6|836.6|836.4|0
1631882710000|2021-09-17 12:45:10|836.5|836.2|836.6|836.5|836.8|836.5|836.4|836.1|5045
1631882730000|2021-09-17 12:45:30|836.8|836.6|836.6|836.2|836.9|836.7|836.5|836.2|11238
1631882740000|2021-09-17 12:45:40||836.3||836.3||836.3||836.3|0
1631882750000|2021-09-17 12:45:50|836.5|836.4|836.2|835.9|836.5|836.4|836|835.8|1342
1631882760000|2021-09-17 12:46:00|836.1|835.7|835.9|835.5|836.1|835.9|835.9|835.5|260
1631882770000|2021-09-17 12:46:10|835.8|835.3|835.6|835.3|835.8|835.5|835.6|835.1|1970
1631882790000|2021-09-17 12:46:30|835.5||835.5||835.5||835.5||0
1631882800000|2021-09-17 12:46:40|835.6|835.4|835.6|835.3|835.6|835.5|835.6|835.3|1240
1631882820000|2021-09-17 12:47:00|835.5|835.2|835.2|835|835.5|835.2|835.2|835|1147
1631882860000|2021-09-17 12:47:40|835.3|835.1|835.3|835|835.3|835.1|835.3|835|1022
1631882870000|2021-09-17 12:47:50|835.2||835.2||835.2||835.2||0
1631882880000|2021-09-17 12:48:00|835.1|834.8|835|834.7|835.4|835.2|834.8|834.3|8554
1631882890000|2021-09-17 12:48:10|834.9||835||835||834.9||0
1631882910000|2021-09-17 12:48:30|834.9||835||835||834.9||0
1631882920000|2021-09-17 12:48:40|835.1|834.8|835.4|835.1|835.5|835.2|835.1|834.8|2380
1631882930000|2021-09-17 12:48:50|835.3||835.3||835.4||835.3||0
1631882940000|2021-09-17 12:49:00|835.2|835|835.4|835.1|835.4|835.2|835.2|835|1561
1631882950000|2021-09-17 12:49:10|835.5|835.2|835.5|835.1|835.5|835.2|835.4|835.1|1000
1631882960000|2021-09-17 12:49:20|835.6|835.2|835.9|835.2|835.9|835.2|835.6|835.2|0
1631882980000|2021-09-17 12:49:40|836|835.3|835.9|835.5|836|835.5|835.9|835.3|0
1631882990000|2021-09-17 12:49:50|836|835.6|836.2|835.7|836.2|836|836|835.6|689
1631883010000|2021-09-17 12:50:10|836.1|835.6|835.9|835.6|836.1|835.6|835.9|835.6|0
1631883020000|2021-09-17 12:50:20|836.1|835.7|836.1|835.9|836.1|835.9|836.1|835.7|460
1631883030000|2021-09-17 12:50:30|836.2|835.8|835.9|835.8|836.3|835.9|835.9|835.4|3303
1631883040000|2021-09-17 12:50:40|835.8|835.6|835.5|835.2|835.8|835.6|835.4|834.9|2225
1631883060000|2021-09-17 12:51:00|835.6|835.3|835.6|835.2|835.8|835.4|835.5|835.1|3370
1631883070000|2021-09-17 12:51:10|835.5|835|835.3|834.8|835.5|835.2|835.2|834.7|2298
1631883080000|2021-09-17 12:51:20|835.4|835.2|835.6|835.2|835.6|835.3|835.3|834.8|350
1631883100000|2021-09-17 12:51:40|835.5||835.5||835.5||835.5||0
1631883130000|2021-09-17 12:52:10||835.1||835.2||835.2||835|0
1631883140000|2021-09-17 12:52:20|835.4||835.3||835.4||835.3||0
1631883160000|2021-09-17 12:52:40|835.4|835.3|835.9|835.6|835.9|835.6|835.4|835.3|3425
1631883170000|2021-09-17 12:52:50|836|835.7|836.3|835.9|836.5|836|836|835.7|7209
1631883180000|2021-09-17 12:53:00|836.4|836|836.4|836|836.5|836|836.4|836|0
1631883190000|2021-09-17 12:53:10|836.2||836.2||836.2||836.2||0
1631883200000|2021-09-17 12:53:20|836.1|835.9|836.1|835.7|836.1|835.9|835.9|835.6|3514
1631883210000|2021-09-17 12:53:30|836|835.8|836.3|836.1|836.3|836.1|836|835.8|2079
1631883220000|2021-09-17 12:53:40|836.4|835.8|836.5|836|836.5|836.4|836.4|835.8|1229
1631883230000|2021-09-17 12:53:50||836.1||836.1||836.1||836.1|0
1631883240000|2021-09-17 12:54:00|836.4|836|836.2|836|836.4|836|836.2|836|1460
1631883260000|2021-09-17 12:54:20|836.1|835.8|836|835.6|836.2|835.8|835.8|835.3|1277
1631883270000|2021-09-17 12:54:30|835.9||835.8||835.9||835.8||250
1631883280000|2021-09-17 12:54:40|835.9|835.4|835.7|835.3|835.9|835.4|835.6|835.3|58
1631883290000|2021-09-17 12:54:50|835.8|835.4|835.8|835.6|835.8|835.6|835.8|835.4|0
1631883300000|2021-09-17 12:55:00|835.7|835.7|836.1|835.8|836.1|835.9|835.7|835.6|3377
1631883310000|2021-09-17 12:55:10|836|836|836.1|836|836.1|836|836|836|0
1631883320000|2021-09-17 12:55:20|836|835.8|836.1|835.8|836.1|836|836|835.8|951
1631883330000|2021-09-17 12:55:30|836|835.6|836|835.8|836|835.8|835.9|835.6|1701
1631883360000|2021-09-17 12:56:00|836.1|835.9|836.6|836.4|836.7|836.5|836.1|835.8|3547
1631883370000|2021-09-17 12:56:10|836.7|836.5|836.8|836.4|836.9|836.5|836.7|836.4|125
1631883380000|2021-09-17 12:56:20||836.5||836.4||836.5||836.4|0
1631883390000|2021-09-17 12:56:30|836.9|836.5|837|836.7|837|836.8|836.9|836.5|1500
1631883400000|2021-09-17 12:56:40|837.1|836.8|837.4|836.9|837.4|836.9|837.1|836.8|3559
1631883410000|2021-09-17 12:56:50||837||837||837||837|0
1631883420000|2021-09-17 12:57:00||837.2||837.2||837.2||837.2|200
1631883450000|2021-09-17 12:57:30|837.5|837.3|837.7|837.3|837.8|837.4|837.5|837.2|464
1631883460000|2021-09-17 12:57:40|837.6|837.2|836.5|836.1|837.6|837.2|836.5|836.1|3472
1631883470000|2021-09-17 12:57:50|836.6|836.2|836.7|836.2|836.7|836.2|836.6|836.2|0
1631883480000|2021-09-17 12:58:00|836.6|836.1|837|836.6|837|836.6|836.4|836|2015
1631883500000|2021-09-17 12:58:20|836.9|836.5|836.6|836.3|836.9|836.5|836.5|836.1|2365
1631883510000|2021-09-17 12:58:30|836.5|836.1|836.5|836.1|836.5|836.1|836.4|836|564
1631883520000|2021-09-17 12:58:40|836.4|836|836.4|836|836.4|836|836.4|836|0
1631883530000|2021-09-17 12:58:50|836.1|836.1|836.2|835.9|836.4|836.1|836.1|835.9|573
1631883540000|2021-09-17 12:59:00|836.3|836|836.5|836|836.6|836.2|836.3|835.9|582
1631883560000|2021-09-17 12:59:20|836.4|835.9|836.5|836.1|836.5|836.1|836.2|835.8|687
1631883570000|2021-09-17 12:59:30|836.4|836.2|836.6|836.3|836.6|836.3|836.4|836.1|14
1631883580000|2021-09-17 12:59:40|836.7|836.4|837|836.6|837|836.6|836.7|836.4|0
1631883590000|2021-09-17 12:59:50|836.9|836.7|836.6|836.1|836.9|836.7|836.4|836|3030
1631883600000|2021-09-17 13:00:00|836.5|836|836.8|836.6|836.9|836.8|836.4|835.9|3586
1631883610000|2021-09-17 13:00:10|836.9|836.7|837|836.7|837|836.8|836.9|836.5|317
1631883620000|2021-09-17 13:00:20||836.8||836.8||836.8||836.8|0
1631883630000|2021-09-17 13:00:30|836.9|836.7|837.3|836.9|837.4|836.9|836.9|836.7|9133
1631883640000|2021-09-17 13:00:40|837.4|837|837.1|836.7|837.6|837.2|837.1|836.7|1846
1631883650000|2021-09-17 13:00:50|837.2|836.8|837.1|836.7|837.2|836.8|837.1|836.7|0
1631883660000|2021-09-17 13:01:00|837||837||837||837||0
1631883680000|2021-09-17 13:01:20|837.2|836.8|837.1|836.9|837.4|837|837.1|836.8|761
1631883690000|2021-09-17 13:01:30|837.3|836.8|837.2|836.8|837.3|836.8|837.2|836.8|0
1631883700000|2021-09-17 13:01:40|837.3|836.9|837.2|837.1|837.3|837.1|837.2|836.9|0
1631883710000|2021-09-17 13:01:50|837.3|837.2|837.4|837.2|837.7|837.3|837.3|837.1|780
1631883720000|2021-09-17 13:02:00|837.3|837.1|836.9|836.7|837.3|837.1|836.9|836.7|3258
1631883740000|2021-09-17 13:02:20|837|836.8|837.4|837.1|837.7|837.3|837|836.7|1948
1631883750000|2021-09-17 13:02:30|837.5|837.2|837.8|837.3|837.9|837.3|837.5|837.2|0
1631883760000|2021-09-17 13:02:40|837.9||837.8||837.9||837.8||0
1631883770000|2021-09-17 13:02:50|837.7||837.7||837.7||837.7||0
1631883780000|2021-09-17 13:03:00|837.6||837.5||837.7||837.5||0
1631883790000|2021-09-17 13:03:10|837.4|837.1|837.2|837|837.8|837.4|837.2|836.9|2043
1631883800000|2021-09-17 13:03:20|837.1|836.8|837|836.7|837.1|836.8|837|836.7|260
1631883810000|2021-09-17 13:03:30|836.9|836.8|836.9|836.6|836.9|836.8|836.9|836.6|0
1631883820000|2021-09-17 13:03:40|836.8|836.5|836.9|836.5|837.1|836.5|836.8|836.3|1465
1631883860000|2021-09-17 13:04:20|836.8|836.3|837.5|837.1|837.5|837.1|836.7|836.3|4132
1631883870000|2021-09-17 13:04:30|837.4|837|837.6|837.2|837.6|837.2|837.4|837|0
1631883880000|2021-09-17 13:04:40|837.5|837.1|837.8|837.3|837.8|837.3|837.3|837.1|0
1631883890000|2021-09-17 13:04:50|837.5|837.4|837.5|837.3|837.5|837.4|837.5|837.3|1
1631883900000|2021-09-17 13:05:00|837.4|837.4|837.5|837.3|837.9|837.4|837.3|837|5873
1631883910000|2021-09-17 13:05:10|837.4|837.1|837.2|836.7|837.4|837.1|837.1|836.6|2170
1631883940000|2021-09-17 13:05:40|837.1|836.5|837|836.5|837.1|836.6|836.8|836.4|921
1631883950000|2021-09-17 13:05:50|836.9|836.7|836.9|836.4|836.9|836.7|836.7|836.4|22
1631883960000|2021-09-17 13:06:00|836.8|836.5|836.7|836.2|836.9|836.5|836.6|836.2|1424
1631883970000|2021-09-17 13:06:10|836.8|836.3|836.9|836.7|837|836.8|836.8|836.3|4161
1631883980000|2021-09-17 13:06:20|837|836.8|837|836.7|837.1|836.9|836.9|836.6|789
1631883990000|2021-09-17 13:06:30|837.1|836.8|836.5|836.2|837.1|836.8|836.5|836.2|5946
1631884000000|2021-09-17 13:06:40|836.4|836.1|836.5|836|836.5|836.2|836.4|836|1400
1631884010000|2021-09-17 13:06:50|835.9|835.8|835.9|835.5|835.9|835.8|835.7|835.1|8792
1631884020000|2021-09-17 13:07:00||835.6||835.6||835.6||835.6|400
1631884050000|2021-09-17 13:07:30||835.7||835.6||835.8||835.6|5036
1631884060000|2021-09-17 13:07:40|835.8|835.5|835.6|835.1|835.8|835.5|835.6|835.1|1959
1631884070000|2021-09-17 13:07:50|835.8|835.2|835.5|835|835.9|835.4|835.4|834.9|4126
1631884080000|2021-09-17 13:08:00||835.1||835.1||835.1||835|0
1631884090000|2021-09-17 13:08:10|835.4|835|835.4|834.9|835.4|835|835.4|834.9|0
1631884100000|2021-09-17 13:08:20|835.3|834.8|835.3|834.9|835.4|834.9|835.2|834.8|878
1631884120000|2021-09-17 13:08:40||835||835||835.1||835|0
1631884130000|2021-09-17 13:08:50|835.2||835.2||835.2||835.2||0
1631884140000|2021-09-17 13:09:00|835.1|834.9|835.1|834.8|835.2|835|835|834.8|3696
1631884150000|2021-09-17 13:09:10|835|834.6|835.2|834.5|835.2|834.6|834.9|834.4|824
1631884160000|2021-09-17 13:09:20|835.1|834.4|834.5|834|835.1|834.5|834.5|833.9|8000
1631884170000|2021-09-17 13:09:30|834.4|833.9|834.3|833.9|834.4|833.9|834.3|833.8|0
1631884180000|2021-09-17 13:09:40|834|833.8|834|833.6|834|833.8|834|833.5|300
1631884190000|2021-09-17 13:09:50|833.9|833.5|834|833.6|834|833.6|833.9|833.5|0
1631884200000|2021-09-17 13:10:00|833.9|833.7|834.2|834|834.5|834.1|833.9|833.6|913
1631884210000|2021-09-17 13:10:10|834.1||834.1||834.1||834.1||0
1631884220000|2021-09-17 13:10:20|834.2||834.2||834.2||834.2||0
1631884230000|2021-09-17 13:10:30|834.3|834.1|835.1|834.6|835.1|834.7|834.3|834.1|2563
1631884240000|2021-09-17 13:10:40|835.2|834.5|835.2|834.7|835.2|834.7|835.2|834.5|0
1631884250000|2021-09-17 13:10:50|835.3||835.4||835.4||835.3||0
1631884260000|2021-09-17 13:11:00|835.2||835.2||835.2||835.2||0
1631884280000|2021-09-17 13:11:20|835.1||835.1||835.1||835.1||0
1631884290000|2021-09-17 13:11:30|835|834.5|834.6|834.3|835|834.6|834.6|834.3|2006
1631884300000|2021-09-17 13:11:40|834.5|834.1|834|833.5|834.6|834.1|834|833.5|598
1631884310000|2021-09-17 13:11:50|834.1|833.6|834.2|833.7|834.2|834|834.1|833.6|356
1631884320000|2021-09-17 13:12:00|834.1|833.6|834|833.5|834.1|833.6|834|833.5|0
1631884330000|2021-09-17 13:12:10|834.2|833.6|834.1|833.7|834.2|833.8|834|833.6|591
1631884350000|2021-09-17 13:12:30|834|833.5|833.5|833|834|833.5|833.3|833|3300
1631884360000|2021-09-17 13:12:40|||||||||266
1631884370000|2021-09-17 13:12:50|833.4||833.2||833.4||833.1||0
1631884380000|2021-09-17 13:13:00|833.1||833.1||833.1||833.1||0
1631884390000|2021-09-17 13:13:10|833|832.8|832.8|832.2|833.1|832.8|832.8|832.1|34
1631884400000|2021-09-17 13:13:20|832.7||832.7||832.7||832.7||0
1631884410000|2021-09-17 13:13:30|832.5|832.3|832.6|832.4|832.9|832.4|832.5|832.3|7128
1631884420000|2021-09-17 13:13:40|832.8|832.5|832.5|831.8|833.2|832.6|832.5|831.7|4336
1631884430000|2021-09-17 13:13:50|||||||||170
1631884450000|2021-09-17 13:14:10|832.4|831.9|832|831.7|832.5|832.1|832|831.7|688
1631884460000|2021-09-17 13:14:20|831.7|831.6|832|831.6|832|831.6|831.7|831.6|1200
1631884480000|2021-09-17 13:14:40|831.9||832||832||831.9||0
1631884490000|2021-09-17 13:14:50|831.9|831.4|831.7|831.1|831.9|831.4|831.7|831.1|798
1631884500000|2021-09-17 13:15:00|831.6|831|831.5|831|831.6|831|831.5|831|0
1631884520000|2021-09-17 13:15:20|831.6|831.1|832.1|831.6|832.2|831.7|831.6|831.1|3650
1631884530000|2021-09-17 13:15:30|832.2|831.7|832.3|831.8|832.5|832.1|832.2|831.7|0
1631884550000|2021-09-17 13:15:50|832.4|832|832.6|832.2|832.6|832.3|832.4|832|696
1631884560000|2021-09-17 13:16:00|832.7|832.3|832.8|832.3|832.9|832.3|832.7|832.3|0
1631884570000|2021-09-17 13:16:10|832.9|832.4|832.7|832.5|833|832.5|832.6|832.4|257
1631884580000|2021-09-17 13:16:20|832.9|832.6|833.2|832.6|833.3|832.7|832.9|832.6|34
1631884610000|2021-09-17 13:16:50||832.7||832.9||832.9||832.7|0
1631884620000|2021-09-17 13:17:00|833.1|832.8|832.8|832.1|833.1|833.1|832.6|832.1|8408
1631884650000|2021-09-17 13:17:30|832.7|832.4|833.1|832.8|833.1|832.9|832.7|832.4|1907
1631884660000|2021-09-17 13:17:40|833.3|832.9|833.5|833.1|833.5|833.1|833.3|832.9|823
1631884670000|2021-09-17 13:17:50|833.4|833.2|833.4|833|833.4|833.2|833.2|832.9|2036
1631884690000|2021-09-17 13:18:10|833.3|832.8|832.9|832.4|833.3|832.8|832.7|832.1|1765
1631884700000|2021-09-17 13:18:20|832.8|832.5|833.1|832.7|833.1|832.8|832.8|832.5|1148
1631884710000|2021-09-17 13:18:30|833|832.6|833|832.6|833.3|832.7|833|832.6|0
1631884720000|2021-09-17 13:18:40|832.9|832.5|832.4|832|832.9|832.5|832.4|832|808
1631884730000|2021-09-17 13:18:50|832.3|831.8|832|831.4|832.3|831.8|831.9|831.4|682
1631884740000|2021-09-17 13:19:00|831.9|831.5|831.9|831.5|831.9|831.5|831.9|831.5|0
1631884780000|2021-09-17 13:19:40|831.8|831.4|831.8|831.5|831.8|831.5|831.6|831.4|223
1631884790000|2021-09-17 13:19:50|831.9|831.6|831.9|831.5|832.3|832|831.9|831.5|3762
1631884800000|2021-09-17 13:20:00|831.8|831.4|831.5|831.1|831.8|831.4|831.5|831|1110
1631884810000|2021-09-17 13:20:10|831.6|831.2|831.7|831.3|831.7|831.4|831.6|831.2|454
1631884840000|2021-09-17 13:20:40||831.4||831.4||831.4||831.4|0
1631884850000|2021-09-17 13:20:50|831.6|831.3|831.7|831.2|831.7|831.4|831.4|831.1|2030
1631884860000|2021-09-17 13:21:00|831.6|831.1|831.5|831|831.6|831.1|831.5|831|0
1631884870000|2021-09-17 13:21:10|831.4|830.9|831.4|831.1|831.4|831.2|830.7|830.2|4562
1631884880000|2021-09-17 13:21:20|831.5|831.2|831.9|831.3|831.9|831.4|831.4|831.2|440
1631884890000|2021-09-17 13:21:30|832|831.4|832.6|832|832.6|832|832|831.4|722
1631884900000|2021-09-17 13:21:40|832.5|832.1|832.5|832.1|832.6|832.1|832.2|832|600
1631884910000|2021-09-17 13:21:50|832.6|832.2|832.7|832.4|832.7|832.4|832.6|832.1|1000
1631884920000|2021-09-17 13:22:00||832.3||832.4||832.4||832.3|0
1631884930000|2021-09-17 13:22:10|||||||||276
1631884940000|2021-09-17 13:22:20|832.6||832.6||832.6||832.6||0
1631884960000|2021-09-17 13:22:40|832.5|832.3|832.6|832.3|832.6|832.3|832.5|832.3|829
1631884980000|2021-09-17 13:23:00|832.5|832.2|832.7|832.2|832.8|832.3|832|831.6|5338
1631884990000|2021-09-17 13:23:10|832.6|832|832.6|832.1|832.6|832.1|832.2|831.6|471
1631885000000|2021-09-17 13:23:20|832.5||832.5||832.5||832.5||0
1631885050000|2021-09-17 13:24:10|832.4|832|832|831.6|832.4|832|831.9|831.6|2969
1631885060000|2021-09-17 13:24:20|831.9||831.9||831.9||831.9||0
1631885070000|2021-09-17 13:24:30|832.5|831.7|832.4|831.9|832.6|831.9|832.4|831.7|10000
1631885080000|2021-09-17 13:24:40|832.2|831.8|831.8|831.2|832.2|831.8|831.8|831.2|3138
1631885100000|2021-09-17 13:25:00|831.9|831.3|832.5|832.1|832.7|832.2|831.8|831.3|10307
1631885110000|2021-09-17 13:25:10|832.4|832.2|832.5|832.1|833|832.4|832.4|832.1|1283
1631885120000|2021-09-17 13:25:20|832.6|832.2|832.5|832.2|832.7|832.3|832.5|832.1|899
1631885130000|2021-09-17 13:25:30|832.6||832.6||832.6||832.6||0
1631885140000|2021-09-17 13:25:40|832.5|832.1|833|832.4|833|832.5|832.3|832|1031
1631885150000|2021-09-17 13:25:50|832.6|832.5|833|832.5|833|832.5|832.6|832.5|148
1631885160000|2021-09-17 13:26:00|832.6|832.4|832.8|832.4|833|832.6|832.6|832.4|2352
1631885170000|2021-09-17 13:26:10|832.9|832.5|832.6|832.4|832.9|832.5|832.6|832.4|250
1631885190000|2021-09-17 13:26:30||832.5||832.4||832.5||832.4|52
1631885210000|2021-09-17 13:26:50|832.5|832.2|832.6|832.2|832.6|832.3|832.4|832.1|1881
1631885220000|2021-09-17 13:27:00|832.5|832.1|832.3|831.9|832.5|832.1|832.3|831.9|1608
1631885230000|2021-09-17 13:27:10|832.2|831.7|831.6|831|832.2|831.8|831.6|831|1228
1631885240000|2021-09-17 13:27:20|831.7|831.1|832.3|831.6|832.3|831.8|831.6|831.1|3131
1631885260000|2021-09-17 13:27:40|832.2||832.1||832.2||832.1||0
1631885270000|2021-09-17 13:27:50|832||832||832||832||20
1631885280000|2021-09-17 13:28:00||831.7||831.6||831.7||831.6|0
1631885290000|2021-09-17 13:28:10|831.9|831.4|831.5|830.9|831.9|831.4|831.5|830.7|0
1631885320000|2021-09-17 13:28:40|831.6|831|832.4|831.5|832.4|831.7|831.6|830.9|797
1631885330000|2021-09-17 13:28:50|832.5|831.7|832.4|831.9|832.6|831.9|832.4|831.7|0
1631885340000|2021-09-17 13:29:00|832.5|832|832.7|832.2|833|832.4|832.5|832|1890
1631885350000|2021-09-17 13:29:10|832.6|832.1|832.5|832.2|832.6|832.3|832.3|832.1|512
1631885360000|2021-09-17 13:29:20|||||||||5
1631885370000|2021-09-17 13:29:30|832.7|832.3|833.1|832.5|833.2|832.5|832.7|832.2|824
1631885380000|2021-09-17 13:29:40|833|832.3|832.5|831.9|833|832.3|832.2|831.7|2487
1631885390000|2021-09-17 13:29:50|832.4|831.7|831.9|831.1|832.4|831.7|831.9|831.1|2249
1631885400000|2021-09-17 13:30:00|832|831.3|832.8|831.9|833|832.1|832|831.1|1767
1631885410000|2021-09-17 13:30:10|832.9|832.1|832.8|832.1|833|832.2|832.8|832.1|750
1631885420000|2021-09-17 13:30:20|832.6|832.2|832.8|832.1|832.9|832.3|832.5|832.1|2612
1631885430000|2021-09-17 13:30:30|832.6||832.6||832.6||832.6||0
1631885440000|2021-09-17 13:30:40|832.4|832.2|832.6|832.1|832.6|832.2|832.4|832.1|250
1631885450000|2021-09-17 13:30:50|832.5||832.4||832.6||832.4||0
1631885460000|2021-09-17 13:31:00|832.5|832.2|833.2|832.4|833.2|832.5|832.5|832.1|1249
1631885480000|2021-09-17 13:31:20|833.3|832.5|833.3|832.5|833.3|832.7|833.3|832.5|251
1631885490000|2021-09-17 13:31:30|833.2|832.4|832.6|832.3|833.2|832.4|832.4|832.3|1137
1631885500000|2021-09-17 13:31:40|832.5|832.2|832.7|832.1|832.8|832.2|832.4|832|2736
1631885510000|2021-09-17 13:31:50||832.2||832.1||832.2||832.1|0
1631885520000|2021-09-17 13:32:00|832.6||832.6||832.6||832.6||0
1631885530000|2021-09-17 13:32:10|832.5|832.2|833.5|832.9|833.6|832.9|832.4|832.1|3334
1631885540000|2021-09-17 13:32:20|833.4|833|833.3|832.9|833.4|833.2|833.3|832.9|120
1631885550000|2021-09-17 13:32:30|833.5|833|833.5|832.9|833.5|833|833.4|832.9|509
1631885560000|2021-09-17 13:32:40|833.4|832.8|833.1|832.7|833.4|832.8|833.1|832.7|435
1631885570000|2021-09-17 13:32:50|833|832.6|832.6|831.9|833|832.6|832.6|831.9|1388
1631885580000|2021-09-17 13:33:00|832.5|831.7|832|831.4|832.5|831.7|831.7|830.9|6795
1631885590000|2021-09-17 13:33:10|832.1|831.5|832.2|831.6|832.6|831.7|832.1|831.5|598
1631885600000|2021-09-17 13:33:20|832|831.4|831.7|831.3|832|831.4|831.6|831.3|923
1631885610000|2021-09-17 13:33:30|831.6||831.6||831.6||831.6||0
1631885620000|2021-09-17 13:33:40|831.7|831.4|832.5|831.7|832.5|831.7|831.7|831.4|428
1631885630000|2021-09-17 13:33:50|832.6|831.9|832.5|832|832.6|832|832.3|831.8|0
1631885640000|2021-09-17 13:34:00|832.6|832.1|833.1|832.4|833.1|832.4|832.6|832.1|858
1631885650000|2021-09-17 13:34:10|833.2|832.5|833.2|832.4|833.3|832.7|833.2|832.4|1000
1631885660000|2021-09-17 13:34:20|833|832.5|832.9|832.4|833|832.7|832.7|832.4|263
1631885670000|2021-09-17 13:34:30||832.5||832.7||832.8||832.5|0
1631885680000|2021-09-17 13:34:40|833.1|832.8|833.6|832.9|833.6|832.9|833.1|832.8|156
1631885690000|2021-09-17 13:34:50|834.4|833|834.5|834.1|834.6|834.1|834.1|833|17397
1631885700000|2021-09-17 13:35:00|834.4|834|834.5|834.1|834.5|834.4|834.3|834|3478
1631885710000|2021-09-17 13:35:10|834.6|834.2|833.9|833.4|834.6|834.2|833.9|833.4|3566
1631885720000|2021-09-17 13:35:20|833.8|833.3|833.9|833.2|834|833.3|833.6|832.9|421
1631885730000|2021-09-17 13:35:30|833.8|833.3|834.1|833.5|834.1|833.5|833.8|833.2|469
1631885740000|2021-09-17 13:35:40|834.2|833.6|834.5|833.8|834.5|833.8|834.2|833.6|0
1631885760000|2021-09-17 13:36:00|834.4|833.9|834.3|833.9|834.4|833.9|834.3|833.8|407
1631885770000|2021-09-17 13:36:10|834.2|833.8|833.9|833.8|834.2|833.8|833.9|833.8|645
1631885780000|2021-09-17 13:36:20|833.8|833.7|833.2|832.6|833.9|833.7|833.2|832.5|2838
1631885790000|2021-09-17 13:36:30|833.1|832.5|833.1|832.5|833.1|832.5|833.1|832.5|0
1631885800000|2021-09-17 13:36:40|833|832.6|833|832.5|833|832.6|833|832.5|0
1631885820000|2021-09-17 13:37:00||832.6||832.5||832.6||832.5|0
1631885830000|2021-09-17 13:37:10|832.9|832.3|832.7|832.4|832.9|832.4|832.7|832|436
1631885840000|2021-09-17 13:37:20|832.6|832.1|832.6|832|832.6|832.1|832.6|832|617
1631885850000|2021-09-17 13:37:30|832.7|832.1|833.2|832.6|833.2|832.6|832.6|832.1|1645
1631885860000|2021-09-17 13:37:40|833.3|832.7|833.3|832.7|833.4|832.9|833.2|832.7|419
1631885870000|2021-09-17 13:37:50|833.2||833.2||833.2||833.2||0
1631885880000|2021-09-17 13:38:00|833.1|832.6|832.5|832|833.1|832.6|832.5|832|1677
1631885890000|2021-09-17 13:38:10|832.6|832.1|832.2|831.7|832.6|832.1|832.1|831.7|100
1631885900000|2021-09-17 13:38:20|832.3||832.1||832.3||832.1||0
1631885910000|2021-09-17 13:38:30|832|831.8|832.2|831.7|832.3|832|831.8|831.7|4164
1631885920000|2021-09-17 13:38:40|832.3|831.8|832.3|832.1|832.7|832.1|832.3|831.8|0
1631885930000|2021-09-17 13:38:50|832.7|832.2|833.1|832.6|833.1|832.6|832.7|832.2|203
1631885940000|2021-09-17 13:39:00|833|832.5|832.8|832.4|833.1|832.7|832.8|832.4|1849
1631885950000|2021-09-17 13:39:10|833|832.5|832.8|832.5|833.1|832.7|832.8|832.4|443
1631885960000|2021-09-17 13:39:20|833|832.6|832.3|831.7|833.1|832.8|832.3|831.7|9837
1631885970000|2021-09-17 13:39:30|||||||||59
1631885980000|2021-09-17 13:39:40|832.5|832.4|832.5|831.9|832.5|832.4|832.4|831.7|4000
1631885990000|2021-09-17 13:39:50|832.6|832|832.6|832.2|832.6|832.4|832.5|831.9|250
1631886000000|2021-09-17 13:40:00|832.5||832.5||832.5||832.5||0
1631886010000|2021-09-17 13:40:10|832.6|832.3|833.2|832.7|833.4|832.7|832.6|832.3|948
1631886020000|2021-09-17 13:40:20|||||||||100
1631886030000|2021-09-17 13:40:30|834|832.8|833.9|833.3|834.2|833.5|833.5|832.8|10497
1631886040000|2021-09-17 13:40:40|833.5|833.2|833.5|833.2|833.5|833.2|833.5|832.9|0
1631886050000|2021-09-17 13:40:50|833.4|833.1|833.5|833|833.5|833.1|833.2|832.9|2129
1631886060000|2021-09-17 13:41:00|833.4|832.9|833|832.7|833.4|833|833|832.7|3287
1631886070000|2021-09-17 13:41:10|833.1||833||833.1||833||0
1631886100000|2021-09-17 13:41:40|833.1|832.8|834.2|833.6|834.2|833.7|833.1|832.7|8908
1631886110000|2021-09-17 13:41:50|834.3|833.7|833.7|833.3|834.5|833.8|833.7|833.3|10633
1631886120000|2021-09-17 13:42:00|833.8|833.1|833.4|833|833.9|833.1|833.4|833|803
1631886130000|2021-09-17 13:42:10|833.3|832.9|832.8|832.2|833.3|832.9|832.8|832.2|3977
1631886140000|2021-09-17 13:42:20|832.7|832.3|832.2|831.9|832.7|832.3|832.2|831.9|535
1631886150000|2021-09-17 13:42:30||832||831.9||832||831.9|100
1631886160000|2021-09-17 13:42:40|832.3|832|832.8|832.4|832.8|832.4|832.3|831.9|915
1631886170000|2021-09-17 13:42:50|832.7|832.5|832.8|832.4|832.8|832.5|832.6|832.3|0
1631886180000|2021-09-17 13:43:00|832.7|832.2|832.4|831.9|832.7|832.2|832.4|831.9|450
1631886190000|2021-09-17 13:43:10||832||832||832||832|0
1631886200000|2021-09-17 13:43:20|832.6|832.1|832.7|832.2|832.7|832.3|832.6|832.1|685
1631886210000|2021-09-17 13:43:30|832.6||832.6||832.6||832.6||0
1631886220000|2021-09-17 13:43:40|832.5|832.1|832.7|832.2|832.7|832.2|832.2|831.9|1249
1631886230000|2021-09-17 13:43:50||832.3||832.4||832.4||832.3|0
1631886240000|2021-09-17 13:44:00||832.2||832.2||832.2||832.2|0
1631886250000|2021-09-17 13:44:10||832.3||832.2||832.4||832.2|0
1631886260000|2021-09-17 13:44:20|832.8|832.3|832.8|832.4|833.3|832.7|832.8|832.2|2123
1631886270000|2021-09-17 13:44:30|832.9|832.5|833.2|832.6|833.2|832.6|832.9|832.5|302
1631886280000|2021-09-17 13:44:40|832.8||833.3||833.3||832.8||127
1631886290000|2021-09-17 13:44:50|833.4|832.7|833.5|833.2|833.5|833.3|833.4|832.7|563
1631886300000|2021-09-17 13:45:00||833.3||833.3||833.3||833.3|0
1631886310000|2021-09-17 13:45:10||833.2||833.2||833.3||833.2|0
1631886360000|2021-09-17 13:46:00|833.6|833.3|833.8|833.4|833.9|833.5|833.6|833.3|2092
1631886370000|2021-09-17 13:46:10|833.9|833.5|834|833.5|834.1|833.5|833.9|833.5|0
1631886380000|2021-09-17 13:46:20||833.6||833.8||833.8||833.6|138
1631886390000|2021-09-17 13:46:30|834.2|833.9|833.7|833.1|834.4|833.9|833.6|833.1|4678
1631886400000|2021-09-17 13:46:40||833.2||833.2||833.2||833.2|100
1631886410000|2021-09-17 13:46:50||833.3||833.3||833.3||833.3|0
1631886430000|2021-09-17 13:47:10|833.9|833.4|834|833.4|834|833.5|833.7|833.3|4157
1631886440000|2021-09-17 13:47:20||833.5||833.5||833.5||833.5|0
1631886450000|2021-09-17 13:47:30|833.9|833.4|833.9|833.3|833.9|833.4|833.7|833.3|2485
1631886460000|2021-09-17 13:47:40|833.8|833.4|833.8|833.3|833.8|833.4|833.6|833.3|350
1631886470000|2021-09-17 13:47:50|833.9|833.4|834|833.4|834|833.4|833.9|833.4|0
1631886480000|2021-09-17 13:48:00|833.9|833.5|833.8|833.5|833.9|833.6|833.8|833.5|0
1631886500000|2021-09-17 13:48:20|833.7|833.3|833.6|833.4|833.7|833.4|833.6|833.3|779
1631886510000|2021-09-17 13:48:30|833.5|833.5|833.7|833.5|833.8|833.5|833.5|833.4|4000
1631886520000|2021-09-17 13:48:40|833.6|833.4|833.2|832.6|833.6|833.4|833.2|832.6|1686
1631886530000|2021-09-17 13:48:50|833.1|832.4|832.5|832|833.1|832.4|832.5|832|14
1631886540000|2021-09-17 13:49:00|832.4||832.3||832.4||832.3||0
1631886570000|2021-09-17 13:49:30|832.2|831.8|832.1|831.7|832.2|831.8|832.1|831.7|575
1631886580000|2021-09-17 13:49:40|832.3|831.8|832.9|832.7|832.9|832.8|832.3|831.8|3302
1631886590000|2021-09-17 13:49:50|833.1|832.6|833.2|832.6|833.2|832.7|833|832.5|0
1631886600000|2021-09-17 13:50:00|833|832.7|832.8|832.4|833|832.7|832.7|832.4|760
1631886610000|2021-09-17 13:50:10|832.7|832.6|832.9|832.5|833|832.7|832.6|832.4|5205
1631886620000|2021-09-17 13:50:20|833||832.9||833||832.9||0
1631886640000|2021-09-17 13:50:40|832.8|832.4|832.9|832.4|832.9|832.4|832.6|832.1|1073
1631886650000|2021-09-17 13:50:50|833|832.5|833.6|833|833.6|833.1|833|832.5|939
1631886660000|2021-09-17 13:51:00|833.5|833.1|833.5|833.1|833.5|833.1|833.5|833.1|0
1631886670000|2021-09-17 13:51:10|833.7|833.2|833.7|833.2|833.8|833.4|833.7|833.2|437
1631886680000|2021-09-17 13:51:20|833.8|833.3|833.7|833.2|833.9|833.4|833.6|833.2|2248
1631886690000|2021-09-17 13:51:30|833.6|833.3|833.6|833.2|833.6|833.3|833.3|833.1|522
1631886700000|2021-09-17 13:51:40|833.7|833.3|833.8|833.3|833.8|833.5|833.7|833.3|729
1631886710000|2021-09-17 13:51:50|833.7|833.4|833.8|833.2|833.8|833.4|833.7|833.2|0
1631886720000|2021-09-17 13:52:00||833.3||833.4||833.5||833.3|0
1631886730000|2021-09-17 13:52:10|833.9|833.5|833.9|833.5|834|833.6|833.9|833.5|1854
1631886740000|2021-09-17 13:52:20|834|833.6|834.1|833.7|834.2|833.9|834|833.6|132
1631886750000|2021-09-17 13:52:30|834|833.6|834|833.6|834|833.6|833.7|833.6|1039
1631886760000|2021-09-17 13:52:40|834.1|833.7|834.2|833.9|834.2|834|834.1|833.7|1128
1631886770000|2021-09-17 13:52:50|834.3|834|834.1|833.6|834.4|834.1|833.9|833.6|2262
1631886780000|2021-09-17 13:53:00|834|833.5|833.6|833.2|834|833.5|833.6|833.1|1812
1631886790000|2021-09-17 13:53:10|833.5||833.5||833.5||833.5||0
1631886800000|2021-09-17 13:53:20|833.4|833.1|832.8|832.2|833.4|833.1|832.8|832.2|860
1631886810000|2021-09-17 13:53:30|832.7|832.1|832.8|832.2|832.9|832.8|832.7|832|4000
1631886820000|2021-09-17 13:53:40|832.7|832.1|832.2|831.7|832.7|832.2|832.2|831.7|0
1631886830000|2021-09-17 13:53:50|831.8|831.6|831.6|831.1|831.8|831.6|831.5|831|4044
1631886840000|2021-09-17 13:54:00|831.5|831|831.5|831.2|831.6|831.2|831.4|831|750
1631886850000|2021-09-17 13:54:10|831.4||831.4||831.5||831.4||0
1631886860000|2021-09-17 13:54:20|831.7|831.3|831.6|831.3|831.7|831.5|831.6|831.3|4000
1631886870000|2021-09-17 13:54:30|831.5|831.2|831.4|831.1|831.5|831.2|831.4|831.1|1558
1631886880000|2021-09-17 13:54:40|831.3|831|831.4|831.1|831.4|831.2|831.2|830.7|2484
1631886890000|2021-09-17 13:54:50|831.5|831|831.6|831|831.6|831|831.5|831|0
1631886900000|2021-09-17 13:55:00|831.4|831.1|830.6|830|831.5|831.3|830.6|830|2076
1631886910000|2021-09-17 13:55:10|830.5|829.9|829.6|829.1|830.5|829.9|829.2|829|13979
1631886920000|2021-09-17 13:55:20|829.5|829|829|828.4|829.6|829.1|829|828.3|3245
1631886930000|2021-09-17 13:55:30|829.1||829.1||829.1||829||0
1631886940000|2021-09-17 13:55:40|829.2|828.5|829.4|828.8|829.5|829.3|829.1|828.5|3011
1631886950000|2021-09-17 13:55:50|829.6||829.4||829.8||829.4||0
1631886960000|2021-09-17 13:56:00|829.6|828.9|829.7|829|830|829.3|829.6|828.9|981
1631886970000|2021-09-17 13:56:10|829.6|829.1|829.6|829.3|829.6|829.3|829.6|829.1|0
1631886980000|2021-09-17 13:56:20||829.4||829.3||829.4||829.3|0
1631886990000|2021-09-17 13:56:30||829.2||829.3||829.3||829.2|0
1631887000000|2021-09-17 13:56:40||829.4||829.5||829.5||829.4|0
1631887010000|2021-09-17 13:56:50|829.9|829.6|830|829.5|830.3|830.1|829.9|829.4|3796
1631887020000|2021-09-17 13:57:00|829.9|829.4|830|829.5|830|829.5|829.6|829.4|1304
1631887030000|2021-09-17 13:57:10|829.9|830|830.3|829.7|830.3|830|829.9|829.6|8000
1631887040000|2021-09-17 13:57:20|830|829.8|830.4|830|830.4|830|830|829.8|6
1631887050000|2021-09-17 13:57:30||830.1||830.1||830.1||830|0
1631887060000|2021-09-17 13:57:40|830.3|830|829.7|829.3|830.3|830|829.7|829|16882
1631887070000|2021-09-17 13:57:50|829.8|829.4|829.9|829.6|829.9|829.6|829.8|829.4|300
1631887080000|2021-09-17 13:58:00|830|829.4|830|829.5|830.1|829.8|830|829.4|974
1631887090000|2021-09-17 13:58:10|829.9|829.4|829.4|828.9|829.9|829.4|829.4|828.9|1508
1631887100000|2021-09-17 13:58:20|829.3|828.7|829.1|828.6|829.3|828.7|828.9|828.5|791
1631887110000|2021-09-17 13:58:30|829|828.5|828.9|828.6|829|828.6|828.9|828.5|0
1631887140000|2021-09-17 13:59:00|828.8||828.8||828.8||828.8||0
1631887150000|2021-09-17 13:59:10|828.7|828.4|828.4|827.9|828.7|828.4|828.4|827.7|1043
1631887160000|2021-09-17 13:59:20|827.9|827.8|828.2|827.8|828.4|827.8|827.9|827.4|3675
1631887190000|2021-09-17 13:59:50|828.3|827.9|828.9|828.4|828.9|828.5|828.3|827.9|5809
1631887200000|2021-09-17 14:00:00|829|828.5|828.7|828.2|829|828.6|828.5|828.2|2347
1631887210000|2021-09-17 14:00:10|828.6||828.5||828.6||828.4||0
1631887220000|2021-09-17 14:00:20|828.4|828.1|828.2|827.8|828.4|828.1|828|827.5|6281
1631887250000|2021-09-17 14:00:50||827.9||827.8||827.9||827.8|0
1631887260000|2021-09-17 14:01:00||827.9||827.8||827.9||827.8|0
1631887270000|2021-09-17 14:01:10|828.4|828|828.8|828.3|829.1|828.7|828.4|828|3071
1631887290000|2021-09-17 14:01:30|828.9|828.4|828.8|828.4|828.9|828.5|828.8|828.4|780
1631887300000|2021-09-17 14:01:40|828.7|828.3|828.7|828.2|828.7|828.3|828.7|828.2|0
1631887310000|2021-09-17 14:01:50|828.8|828.3|829.4|828.9|829.4|828.9|828.8|828.3|1590
1631887320000|2021-09-17 14:02:00|829.3|828.8|829.2|828.8|829.4|828.9|829.2|828.8|0
1631887330000|2021-09-17 14:02:10|829.1|828.7|828.7|828.1|829.1|828.7|828.3|827.8|4292
1631887340000|2021-09-17 14:02:20|828.6||828.6||828.6||828.6||0
1631887350000|2021-09-17 14:02:30|828.5|828|828.5|828|828.5|828.1|828.3|827.8|2000
1631887360000|2021-09-17 14:02:40|828.4|827.9|828.4|827.9|828.4|828|828.4|827.8|0
1631887370000|2021-09-17 14:02:50|828.5|828|828.7|828.2|828.9|828.4|828.5|828|732
1631887380000|2021-09-17 14:03:00|828.6|828.1|829.6|829|829.6|829|828.5|828.1|775
1631887390000|2021-09-17 14:03:10|829.7|829.1|829.6|829.2|829.8|829.2|829.6|829.1|0
1631887400000|2021-09-17 14:03:20|829.8|829.3|830|829.5|830.1|829.6|829.8|829.3|2250
1631887410000|2021-09-17 14:03:30|830.1|829.6|830.3|829.9|830.3|829.9|830|829.4|212
1631887420000|2021-09-17 14:03:40|830.4|829.8|830.6|829.9|830.6|830|830.4|829.8|0
1631887430000|2021-09-17 14:03:50|830.5|830.2|830.6|830.2|830.8|830.2|830.5|830.2|0
1631887440000|2021-09-17 14:04:00|830.7|830.3|831.1|830.4|831.3|830.8|830.7|830.3|412
1631887450000|2021-09-17 14:04:10|831.2|830.5|831.4|830.8|831.5|831.2|831.2|830.5|2003
1631887460000|2021-09-17 14:04:20|831.2|830.4|830.7|830.4|831.4|830.4|830.5|829.9|8564
1631887470000|2021-09-17 14:04:30|830.8|830.5|830.9|830.4|831.1|830.5|830.7|830.4|0
1631887480000|2021-09-17 14:04:40|831|830.5|831.6|831|831.6|831|831|830.4|272
1631887490000|2021-09-17 14:04:50|831.5|830.9|831.2|830.8|831.5|830.9|831.2|830.7|0
1631887500000|2021-09-17 14:05:00|831.1|830.6|830.5|830|831.1|830.6|830.5|830|2077
1631887510000|2021-09-17 14:05:10|830.3|829.9|830.1|829.4|830.3|829.9|830|829.4|358
1631887520000|2021-09-17 14:05:20|830|829.3|829.5|829.1|830|829.6|829.4|829|15270
1631887530000|2021-09-17 14:05:30|829.6|829|829.4|828.8|829.7|829|829.4|828.8|0
1631887540000|2021-09-17 14:05:40|829.5|828.9|829.8|829.5|829.8|829.5|829.4|828.9|3597
1631887550000|2021-09-17 14:05:50|830|829.6|830.3|829.7|830.4|829.8|830|829.5|367
1631887560000|2021-09-17 14:06:00|830|829.6|829.9|829.4|830|829.7|829.6|829.4|682
1631887570000|2021-09-17 14:06:10|829.8|829.2|829|828.3|829.8|829.2|829|828.3|1424
1631887580000|2021-09-17 14:06:20|828.9|828.2|829.1|828.6|829.3|828.6|828.9|828.1|4000
1631887590000|2021-09-17 14:06:30|829.2|828.7|829.6|829.2|829.6|829.2|829.2|828.6|5359
1631887600000|2021-09-17 14:06:40|829.5||829.5||829.6||829.5||0
1631887610000|2021-09-17 14:06:50|829.6|829.3|829.6|829.2|829.6|829.3|829.6|829.2|10
1631887620000|2021-09-17 14:07:00|829.5||829.6||829.6||829.5||0
1631887630000|2021-09-17 14:07:10|829.8|829.3|830|829.7|830.3|829.7|829.8|829.3|1386
1631887650000|2021-09-17 14:07:30|829.9|829.5|829.8|829.3|829.9|829.5|829.7|829.3|631
1631887660000|2021-09-17 14:07:40|829.7|829.4|829.8|829.3|829.8|829.4|829.7|829.3|0
1631887670000|2021-09-17 14:07:50|829.7|829.4|829.7|829.4|829.7|829.5|829.7|829.3|0
1631887680000|2021-09-17 14:08:00|829.6|829.3|829.3|828.9|829.6|829.3|829.3|828.9|2622
1631887690000|2021-09-17 14:08:10|829.2|828.7|829.1|828.5|829.2|828.7|829|828.4|285
1631887700000|2021-09-17 14:08:20|829.2|828.6|829.7|829.4|830|829.4|829.2|828.6|1684
1631887710000|2021-09-17 14:08:30|829.9|829.5|829.9|829.4|830.1|829.5|829.9|829.4|0
1631887720000|2021-09-17 14:08:40|830|829.6|829.9|829.4|830|829.6|829.7|829.4|1769
1631887730000|2021-09-17 14:08:50|829.8|829.5|829.8|829.4|829.8|829.5|829.8|829.4|0
1631887740000|2021-09-17 14:09:00|829|828.9|828.6|828.1|829|828.9|828|827.9|53171
1631887750000|2021-09-17 14:09:10||828.2||828.1||828.2||828.1|0
1631887760000|2021-09-17 14:09:20|828.4|828.3|829.1|828.6|829.1|828.7|828.3|828.1|5365
1631887770000|2021-09-17 14:09:30|829|828.5|828.7|828.3|829|828.5|828.6|828|438
1631887780000|2021-09-17 14:09:40|828.8|828.4|829.1|828.5|829.2|828.7|828.8|828.4|13
1631887790000|2021-09-17 14:09:50|829||829||829||829||0
1631887800000|2021-09-17 14:10:00|828.9|828.6|829|828.5|829|828.6|828.8|828.5|1000
1631887810000|2021-09-17 14:10:10|828.8|828.3|828.5|828.2|828.8|828.3|828.5|827.9|876
1631887820000|2021-09-17 14:10:20|828.6|828.3|829.1|828.6|829.1|828.7|828.6|828.3|1156
1631887830000|2021-09-17 14:10:30|829|828.7|829|828.7|829|828.7|828.8|828.7|0
1631887840000|2021-09-17 14:10:40|829.1|828.8|829.3|828.9|829.3|829|829.1|828.8|0
1631887850000|2021-09-17 14:10:50|829.4|829|829.4|829|829.4|829|829.4|828.9|0
1631887860000|2021-09-17 14:11:00|829.5|828.9|829.6|829.2|829.6|829.4|829.5|828.9|2151
1631887880000|2021-09-17 14:11:20|829.7|829.3|829.8|829.5|829.8|829.6|829.7|829.3|0
1631887890000|2021-09-17 14:11:30|829.9|829.6|830.4|829.9|830.4|829.9|829.9|829.6|504
1631887900000|2021-09-17 14:11:40|830.3|830|830.6|830.1|830.6|830.1|830.3|829.9|0
1631887910000|2021-09-17 14:11:50|830.7||830.7||830.7||830.7||0
1631887920000|2021-09-17 14:12:00|830.4|830|830.5|830|830.5|830|830.3|829.9|250
1631887930000|2021-09-17 14:12:10|830.4|829.9|830.4|830.1|830.5|830.1|830.3|829.9|0
1631887940000|2021-09-17 14:12:20|830.3|830|830.4|830.1|830.4|830.3|830.3|830|0
1631887950000|2021-09-17 14:12:30|830.3|829.9|830.5|830.1|830.5|830.3|830.2|829.9|1055
1631887960000|2021-09-17 14:12:40|830.4|830|830.2|829.9|830.4|830|830.1|829.9|813
1631887970000|2021-09-17 14:12:50|830.4|830|830.5|830|830.5|830.1|830.4|829.9|878
1631887980000|2021-09-17 14:13:00|830.4|829.9|830.5|830.2|830.5|830.3|830.4|829.9|0
1631887990000|2021-09-17 14:13:10|830.6|830.3|830.8|830.5|831|830.5|830.6|830.2|660
1631888000000|2021-09-17 14:13:20|830.7|830.4|830.8|830.3|830.8|830.4|830.6|830.2|670
1631888010000|2021-09-17 14:13:30|830.9|830.4|830.9|830.5|830.9|830.5|830.8|830.4|0
1631888020000|2021-09-17 14:13:40|831|830.6|831|830.7|831.1|830.8|831|830.5|203
1631888030000|2021-09-17 14:13:50|831.1|830.8|831.4|830.8|831.4|831|831.1|830.8|1011
1631888040000|2021-09-17 14:14:00|831.5||831.3||831.5||831.3||0
1631888050000|2021-09-17 14:14:10|831.2|830.7|830.8|830.5|831.2|830.8|830.8|830.5|3311
1631888060000|2021-09-17 14:14:20|830.9|830.6|831|830.6|831|830.7|830.9|830.6|0
1631888070000|2021-09-17 14:14:30|831.1|830.7|831.2|830.8|831.2|830.9|831.1|830.7|301
1631888080000|2021-09-17 14:14:40|831.1|830.9|831.1|830.9|831.2|830.9|831.1|830.9|0
1631888090000|2021-09-17 14:14:50|831|830.8|831|830.6|831.1|830.8|830.8|830.6|2127
1631888100000|2021-09-17 14:15:00|830.9|830.4|830.4|830|830.9|830.6|830|829.9|17364
1631888110000|2021-09-17 14:15:10|830.3|829.9|830.3|829.9|830.4|829.9|830.2|829.9|0
1631888120000|2021-09-17 14:15:20||830||830||830||830|0
1631888130000|2021-09-17 14:15:30|830.2|829.9|830|829.7|830.2|829.9|829.9|829.7|534
1631888140000|2021-09-17 14:15:40|830.1|829.8|830.4|830.1|830.4|830.2|830.1|829.7|1252
1631888150000|2021-09-17 14:15:50|830.5|830.2|830.2|829.7|830.8|830.3|830|829.7|1349
1631888160000|2021-09-17 14:16:00|830.1|829.8|830.3|830|830.4|830.2|830.1|829.7|2540
1631888170000|2021-09-17 14:16:10|830.4|830.1|830.5|830.3|830.6|830.3|830.4|830|819
1631888180000|2021-09-17 14:16:20|830.4|830.1|830.7|830.3|830.7|830.4|830.4|830.1|3033
1631888190000|2021-09-17 14:16:30|830.6|830.1|830.3|829.8|830.6|830.2|830.1|829.7|601
1631888200000|2021-09-17 14:16:40|830.2|829.9|829.9|829.3|830.3|829.9|829.8|829.3|1423
1631888210000|2021-09-17 14:16:50|830|829.4|830.4|830|830.6|830.2|830|829.4|1714
1631888220000|2021-09-17 14:17:00|830.5|830.1|830.7|830.5|830.9|830.6|830.4|830.1|2056
1631888230000|2021-09-17 14:17:10|830.9|830.6|831.1|830.6|831.2|830.7|830.9|830.5|502
1631888240000|2021-09-17 14:17:20|831.2|830.7|831.1|830.7|831.2|830.7|831|830.7|0
1631888250000|2021-09-17 14:17:30|831|830.6|830.8|830.3|831|830.6|830.7|830.3|2950
1631888260000|2021-09-17 14:17:40|830.7||830.7||830.7||830.5||0
1631888270000|2021-09-17 14:17:50|830.8|830.4|830.5|829.9|830.8|830.4|830.4|829.8|1023
1631888280000|2021-09-17 14:18:00|830.4|829.7|830.4|829.8|830.4|830.1|829.8|829.6|2520
1631888290000|2021-09-17 14:18:10|830.3|829.9|829.6|829|830.3|829.9|829.6|829|2105
1631888300000|2021-09-17 14:18:20|829.7|829.1|830.2|829.7|830.3|830.1|829.6|829.1|5625
1631888310000|2021-09-17 14:18:30|830|829.6|830.6|830.1|830.6|830.1|830|829.6|770
1631888320000|2021-09-17 14:18:40|830.7|830.2|831|830.7|831|830.7|830.7|830.2|2034
1631888330000|2021-09-17 14:18:50|830.9|830.5|831|830.6|831|830.6|830.9|830.5|0
1631888340000|2021-09-17 14:19:00|831.1|830.7|831.2|830.9|831.2|831|831.1|830.7|1642
1631888350000|2021-09-17 14:19:10|831.3|831|831.4|831.1|831.4|831.1|831.3|830.9|0
1631888360000|2021-09-17 14:19:20|831.5|831.2|831.6|831.3|831.7|831.4|831.5|831.1|984
1631888380000|2021-09-17 14:19:40|831.5|831.2|831.4|831|831.6|831.2|831.3|831|984
1631888390000|2021-09-17 14:19:50|831.3|830.9|831.4|830.9|831.4|830.9|830.9|830.6|2076
1631888400000|2021-09-17 14:20:00|831.3|830.7|831.1|830.6|831.3|830.7|831|830.6|0
1631888410000|2021-09-17 14:20:10|831|830.5|830.1|829.6|831|830.5|830.1|829.6|881
1631888420000|2021-09-17 14:20:20|830.2||830.2||830.2||830.2||295
1631888430000|2021-09-17 14:20:30|830.1|829.5|830|829.4|830.1|829.5|829.9|829.4|250
1631888440000|2021-09-17 14:20:40|829.9||829.9||829.9||829.9||98
1631888450000|2021-09-17 14:20:50|830||829.7||830||829.7||0
1631888460000|2021-09-17 14:21:00||829.3||829.2||829.4||829.2|400
1631888480000|2021-09-17 14:21:20|829.6|829.4|829.6|829.2|829.7|829.5|829.5|829.1|1547
1631888490000|2021-09-17 14:21:30||829.3||829.3||829.3||829.3|0
1631888500000|2021-09-17 14:21:40|829.7|829.4|829.7|829.3|829.7|829.6|829.6|829.3|1801
1631888510000|2021-09-17 14:21:50||829.4||829.4||829.4||829.4|0
1631888520000|2021-09-17 14:22:00|829.9|829.5|830.1|829.6|830.2|830|829.7|829.5|2291
1631888530000|2021-09-17 14:22:10|830|829.5|829.6|829.2|830|829.5|829.4|829|1724
1631888540000|2021-09-17 14:22:20|829.5||829.5||829.6||829.4||0
1631888550000|2021-09-17 14:22:30|829.4|829.1|829.5|829.1|829.5|829.3|829.3|829|1713
1631888560000|2021-09-17 14:22:40|829.6|829.2|829.8|829.4|830|829.5|829.5|829.2|356
1631888570000|2021-09-17 14:22:50|829.7|829.5|829.8|829.5|829.8|829.5|829.7|829.4|0
1631888580000|2021-09-17 14:23:00|829.7||829.7||829.8||829.7||55
1631888590000|2021-09-17 14:23:10|829.6|829.3|829.4|829|829.7|829.3|829.4|829|739
1631888600000|2021-09-17 14:23:20||829.1||829.1||829.1||829.1|0
1631888610000|2021-09-17 14:23:30|829.3|829|829.2|829|829.3|829|829.2|829|1172
1631888620000|2021-09-17 14:23:40|829.3|829.1|829.2|829|829.3|829.1|829.2|829|460
1631888630000|2021-09-17 14:23:50|829.1|828.7|828.7|828.4|829.1|828.7|828.7|828.4|511
1631888640000|2021-09-17 14:24:00|828.6|828.2|828.7|828.1|828.7|828.4|828.6|828|776
1631888650000|2021-09-17 14:24:10|828.6||828.6||828.7||828.5||0
1631888660000|2021-09-17 14:24:20|828.5||828.3||828.5||828.3||0
1631888670000|2021-09-17 14:24:30|828.2|828|828.1|827.8|828.2|828|828.1|827.8|1229
1631888690000|2021-09-17 14:24:50|828||828||828||828||0
1631888700000|2021-09-17 14:25:00|828.1|827.9|828|827.8|828.2|827.9|828|827.8|1963
1631888710000|2021-09-17 14:25:10|827.9|827.7|827.4|827|827.9|827.7|827.3|827|3398
1631888720000|2021-09-17 14:25:20|827.3|826.9|827.3|826.9|827.4|826.9|827.2|826.7|4803
1631888730000|2021-09-17 14:25:30|827.2|826.6|827.3|826.9|827.3|827|827|826.5|542
1631888740000|2021-09-17 14:25:40|827.4|827|827.2|826.8|827.7|827.5|827.1|826.7|3218
1631888750000|2021-09-17 14:25:50|827.3|826.7|827.7|827.3|827.7|827.5|827.1|826.6|9979
1631888760000|2021-09-17 14:26:00|827.8|827.4|828.1|827.8|828.1|827.9|827.8|827.4|1488
1631888770000|2021-09-17 14:26:10|828|827.6|828|827.5|828|827.6|827.8|827.4|334
1631888780000|2021-09-17 14:26:20|827.9|827.6|828.2|827.6|828.7|828.4|827.9|827.6|13237
1631888790000|2021-09-17 14:26:30|828.1|827.5|828.1|827.7|828.1|827.7|828|827.5|0
1631888800000|2021-09-17 14:26:40|828||828||828.1||828||0
1631888810000|2021-09-17 14:26:50|828.1|827.8|828.4|827.9|828.5|828.4|828.1|827.7|9732
1631888820000|2021-09-17 14:27:00|828.3|828|828.3|828|828.3|828|828.3|828|0
1631888830000|2021-09-17 14:27:10|828.4|827.9|828.6|828.2|828.9|828.4|828.4|827.9|2376
1631888840000|2021-09-17 14:27:20|828.5|828.3|828.5|828.3|828.5|828.4|828.5|828.2|941
1631888850000|2021-09-17 14:27:30|828.6|828.4|828.7|828.6|828.9|828.6|828.6|828.4|737
1631888860000|2021-09-17 14:27:40|828.6|828.5|828.1|827.7|828.7|828.5|828.1|827.7|3045
1631888870000|2021-09-17 14:27:50||827.8||827.7||827.8||827.7|0
1631888880000|2021-09-17 14:28:00||827.8||827.8||827.8||827.8|0
1631888890000|2021-09-17 14:28:10|828|827.7|828|827.7|828.1|827.7|828|827.7|0
1631888900000|2021-09-17 14:28:20|828.1|827.8|828.4|828.1|828.5|828.1|828.1|827.8|715
1631888910000|2021-09-17 14:28:30|828.5|828.2|828.5|827.9|828.5|828.3|828.3|827.8|1267
1631888920000|2021-09-17 14:28:40|828.4|828|828.5|827.9|828.5|828.3|828.3|827.9|835
1631888930000|2021-09-17 14:28:50|828.6|828|828.9|828.4|828.9|828.4|828.6|828|2069
1631888940000|2021-09-17 14:29:00|828.8|828.5|828.8|828.5|828.9|828.6|828.8|828.5|1512
1631888950000|2021-09-17 14:29:10|828.7|828.3|828.2|827.6|828.7|828.5|828.2|827.6|2929
1631888960000|2021-09-17 14:29:20|828.3|827.7|827.8|827.2|828.5|827.9|827.7|827.2|1685
1631888970000|2021-09-17 14:29:30|827.7||827.8||827.8||827.7||0
1631888980000|2021-09-17 14:29:40||827.5||827.5||827.5||827.5|0
1631888990000|2021-09-17 14:29:50|827.9|827.6|828.3|827.8|828.4|827.8|827.9|827.5|467
1631889000000|2021-09-17 14:30:00|828.4|827.7|827.9|827.3|828.4|827.7|827.9|827.2|480
1631889010000|2021-09-17 14:30:10|827.8|827.2|827.2|826.6|827.8|827.2|827.2|826.5|1403
1631889020000|2021-09-17 14:30:20|827.3|826.7|827.4|826.8|827.4|827.1|827.2|826.7|228
1631889030000|2021-09-17 14:30:30|827.5|826.9|827.6|827.2|827.7|827.2|827.5|826.9|225
1631889040000|2021-09-17 14:30:40|827.7|827.3|827.6|827.3|827.7|827.3|827.6|827.3|0
1631889050000|2021-09-17 14:30:50|827.5|827.2|827.5|826.8|827.6|827.2|827.3|826.8|480
1631889060000|2021-09-17 14:31:00|827.4|826.7|827|826.5|827.4|826.7|826.8|826.4|10000
1631889070000|2021-09-17 14:31:10|827.1|826.6|826|825.6|827.1|826.6|826|825.6|685
1631889080000|2021-09-17 14:31:20|825.9|825.7|826.3|825.9|826.3|825.9|825.9|825.7|3607
1631889090000|2021-09-17 14:31:30|826.2|825.8|826.5|825.9|826.5|826|826.2|825.7|4
1631889110000|2021-09-17 14:31:50|826.4||826.3||826.4||826.3||0
1631889120000|2021-09-17 14:32:00|826.4||826.3||826.4||826.3||0
1631889130000|2021-09-17 14:32:10|826.4||826.5||826.5||826.4||0
1631889140000|2021-09-17 14:32:20|826.6|826|826.4|826|826.7|826.1|826.4|825.9|0
1631889160000|2021-09-17 14:32:40|826.3|825.8|826.1|825.4|826.3|826|826|825.4|2183
1631889170000|2021-09-17 14:32:50|826.2|825.5|826.6|826.3|826.6|826.4|826.2|825.5|1801
1631889180000|2021-09-17 14:33:00|826.4|825.2|825.7|825.1|826.4|825.6|825.5|825|20429
1631889190000|2021-09-17 14:33:10|825.8|825.2|825.8|825.4|825.9|825.5|825.7|825.2|3325
1631889200000|2021-09-17 14:33:20|825.9|825.5|826.4|826|826.4|826|825.9|825.2|5000
1631889210000|2021-09-17 14:33:30|826.5|826.1|826.9|826.4|827.1|826.4|826.5|826.1|0
1631889220000|2021-09-17 14:33:40|827||827||827.1||827||5
1631889240000|2021-09-17 14:34:00|826.8|826.5|826.3|826|826.8|826.5|826.3|826|3561
1631889250000|2021-09-17 14:34:10|826.2|825.7|826.3|825.7|826.5|826.1|826.2|825.7|1512
1631889260000|2021-09-17 14:34:20|826.4|825.8|826.5|826|826.6|826.2|826.4|825.8|1031
1631889270000|2021-09-17 14:34:30|826.4|825.8|826.3|825.8|826.5|825.9|826.3|825.8|0
1631889300000|2021-09-17 14:35:00|826.2|825.9|826.7|826.5|826.9|826.5|826.2|825.9|1430
1631889310000|2021-09-17 14:35:10|826.8|826.3|826.3|825.8|826.8|826.3|826.3|825.8|2276
1631889320000|2021-09-17 14:35:20||825.9||825.9||825.9||825.8|0
1631889330000|2021-09-17 14:35:30|826.4|826|826.3|825.8|826.6|826.2|826.3|825.8|446
1631889340000|2021-09-17 14:35:40||825.9||825.8||825.9||825.8|0
1631889350000|2021-09-17 14:35:50|826.4|825.9|827|826.4|827.1|826.4|826.4|825.9|291
1631889360000|2021-09-17 14:36:00|826.9||826.9||827||826.9||0
1631889370000|2021-09-17 14:36:10|826.8|826.1|826.5|826.1|826.8|826.1|826.5|826.1|0
1631889380000|2021-09-17 14:36:20|826.6|826.2|826.7|826.3|827.1|826.7|826.6|826.2|992
1631889390000|2021-09-17 14:36:30|826.8|826.4|827|826.4|827.1|826.4|826.8|826.4|100
1631889410000|2021-09-17 14:36:50|826.7||826.7||827||826.7||114
1631889420000|2021-09-17 14:37:00|826.6|826.5|826.6|826.1|826.7|826.5|826.6|826.1|7
1631889430000|2021-09-17 14:37:10|826.5|826.2|826.6|826.1|826.6|826.3|826.4|825.9|1266
1631889440000|2021-09-17 14:37:20|826.7|826.2|826.7|826.5|827|826.6|826.7|826.2|413
1631889450000|2021-09-17 14:37:30|826.6|826.6|825.9|825.5|826.6|826.6|825.9|825.5|2244
1631889460000|2021-09-17 14:37:40|825.8|825.6|825.9|825.2|826|825.6|825.5|825|6918
1631889470000|2021-09-17 14:37:50|825.8|825|825.7|825.3|825.8|825.3|825.6|825|750
1631889480000|2021-09-17 14:38:00|825.6|825.2|826.2|825.7|826.3|825.9|825.6|825.2|3346
1631889490000|2021-09-17 14:38:10|826.3|825.8|826.4|825.9|826.4|825.9|826.3|825.8|0
1631889500000|2021-09-17 14:38:20|826.3|826|826.5|826.2|826.6|826.2|826.3|825.9|575
1631889510000|2021-09-17 14:38:30|826.6|826.3|826.8|826.4|826.8|826.4|826.6|826.3|1244
1631889520000|2021-09-17 14:38:40|826.9|826.5|827|826.6|827|826.7|826.9|826.4|1576
1631889530000|2021-09-17 14:38:50|826.9|826.7|827.1|826.8|827.1|826.8|826.9|826.7|333
1631889540000|2021-09-17 14:39:00|827|826.7|826.8|826.5|827.1|826.7|826.7|826.4|1372
1631889550000|2021-09-17 14:39:10|826.6|826.4|826.5|826|826.6|826.4|826.4|826|1713
1631889560000|2021-09-17 14:39:20|826.4|825.9|826.2|825.7|826.4|825.9|826|825.7|640
1631889570000|2021-09-17 14:39:30|826.1|825.6|825.9|825.4|826.1|825.6|825.9|825.4|0
1631889580000|2021-09-17 14:39:40|825.8|825.3|825.9|825.4|825.9|825.4|825.7|825.1|0
1631889590000|2021-09-17 14:39:50|825.8|825.3|825.8|825.3|825.8|825.3|825.7|825.1|0
1631889600000|2021-09-17 14:40:00|825.9|825.4|826.1|825.8|826.1|826|825.9|825.4|2312
1631889610000|2021-09-17 14:40:10|826.2|825.9|826.4|826.2|826.6|826.2|826.2|825.9|155
1631889620000|2021-09-17 14:40:20|826.6|826.1|826.7|826.1|826.7|826.2|826.6|826.1|0
1631889630000|2021-09-17 14:40:30|826.6|826|825.9|825.6|826.6|826|825.9|825.6|1281
1631889640000|2021-09-17 14:40:40|825.8|825.5|825.8|825.3|825.8|825.5|825.6|825.1|1056
1631889650000|2021-09-17 14:40:50|825.9|825.4|825.8|825.4|825.9|825.4|825.8|825.4|0
1631889660000|2021-09-17 14:41:00|825.7|825.1|825.5|825|825.8|825.1|825.5|825|7
1631889670000|2021-09-17 14:41:10|825.6|825.1|825.5|825.1|825.6|825.1|825.5|825|0
1631889680000|2021-09-17 14:41:20|825.4|825|825.2|825|825.4|825|825.2|825|513
1631889690000|2021-09-17 14:41:30|825.3|825.1|825.4|825|825.7|825.4|825.3|825|1390
1631889700000|2021-09-17 14:41:40||825.1||825||825.1||825|0
1631889710000|2021-09-17 14:41:50|825.3|825.1|825.4|825|825.4|825.1|825.3|825|0
1631889720000|2021-09-17 14:42:00|825.2|824.8|825.3|824.9|825.3|824.9|825.1|824.6|1350
1631889730000|2021-09-17 14:42:10|825.2|825|825.2|825|825.2|825|825.1|824.9|319
1631889740000|2021-09-17 14:42:20|825.1|824.9|825.3|825|825.4|825|825|824.9|996
1631889760000|2021-09-17 14:42:40|825.2|824.9|825.3|825|825.3|825.1|825.1|824.9|17
1631889770000|2021-09-17 14:42:50|825.4|824.9|825.8|825.5|825.8|825.5|825.4|824.9|286
1631889780000|2021-09-17 14:43:00|825.7|825.4|826|825.5|826|825.6|825.6|825.4|710
1631889800000|2021-09-17 14:43:20|825.8|825.6|825.6|825.4|826|825.7|825.6|825.4|1118
1631889810000|2021-09-17 14:43:30|825.7||825.7||825.7||825.7||0
1631889830000|2021-09-17 14:43:50|825.6|825.2|825.4|824.9|825.6|825.2|825.4|824.7|2385
1631889840000|2021-09-17 14:44:00|825.3|825|825.4|825|825.4|825|825.3|824.9|65
1631889850000|2021-09-17 14:44:10|825.3|824.9|824.7|824.3|825.3|825.1|824.7|824.2|1256
1631889860000|2021-09-17 14:44:20|825|824.4|824.9|824.6|825|824.8|824.8|824.4|6043
1631889870000|2021-09-17 14:44:30|825|824.5|825|824.7|825|824.8|825|824.5|224
1631889880000|2021-09-17 14:44:40|825.1|824.8|825.3|824.8|825.4|825|825.1|824.7|1207
1631889890000|2021-09-17 14:44:50|825.2||825.2||825.2||825.2||0
1631889900000|2021-09-17 14:45:00|825.1|824.7|824.7|824.3|825.1|824.9|824.7|824.3|200
1631889910000|2021-09-17 14:45:10|824.6||824.6||824.6||824.6||0
1631889930000|2021-09-17 14:45:30||824.4||824.3||824.4||824.3|200
1631889940000|2021-09-17 14:45:40|824.4|824.2|824.3|824.1|824.5|824.2|824.3|823.8|957
1631889950000|2021-09-17 14:45:50|824.2|823.9|824.3|823.9|824.3|823.9|824.1|823.6|1032
1631889960000|2021-09-17 14:46:00|824.2|824|824.1|823.8|824.3|824|824.1|823.8|0
1631889970000|2021-09-17 14:46:10|824.2|823.6|824|823.6|824.2|823.7|823.7|823.3|1471
1631889980000|2021-09-17 14:46:20|824.1|823.7|824|823.6|824.2|823.9|824|823.6|744
1631890000000|2021-09-17 14:46:40|823.9|823.5|823.8|823.5|823.9|823.5|823.7|823.5|250
1631890010000|2021-09-17 14:46:50|823.7||823.8||823.8||823.7||0
1631890020000|2021-09-17 14:47:00|823.7||823.7||823.8||823.7||0
1631890030000|2021-09-17 14:47:10|823.6|823.6|823.8|823.5|823.8|823.7|823.6|823.5|647
1631890040000|2021-09-17 14:47:20|823.7|823.4|823.7|823.2|823.7|823.4|823.5|823.1|816
1631890060000|2021-09-17 14:47:40|823.6|823.1|823.2|823|823.6|823.1|823.1|822.7|3463
1631890070000|2021-09-17 14:47:50|823.3|822.9|823.7|823.4|823.7|823.6|823.3|822.9|2161
1631890080000|2021-09-17 14:48:00|823.8|823.5|823.8|823.5|823.8|823.6|823.8|823.5|28
1631890090000|2021-09-17 14:48:10|823.9|823.6|824|823.8|824|823.8|823.9|823.6|1924
1631890100000|2021-09-17 14:48:20|824.1|823.9|824.3|824.2|824.5|824.2|824.1|823.9|316
1631890110000|2021-09-17 14:48:30|824.5|824.3|825.4|824.9|825.5|825|824.5|824.2|12858
1631890120000|2021-09-17 14:48:40|825.3|825|825|824.7|825.3|825|824.9|824.4|858
1631890130000|2021-09-17 14:48:50|825.1|824.8|825|824.7|825.3|824.9|825|824.7|462
1631890140000|2021-09-17 14:49:00|824.9|824.5|824.6|824.2|824.9|824.6|824.5|824.1|1996
1631890150000|2021-09-17 14:49:10|824.5|824.1|824.2|823.8|824.5|824.1|824|823.7|964
1631890160000|2021-09-17 14:49:20|824.1|823.7|824.1|823.6|824.2|823.7|824|823.6|319
1631890180000|2021-09-17 14:49:40|824.2|823.7|824.6|824.2|824.6|824.2|824.2|823.7|1618
1631890190000|2021-09-17 14:49:50|824.7|824.3|825|824.5|825.2|824.6|824.6|824.2|1000
1631890200000|2021-09-17 14:50:00|824.9|824.6|824.8|824.3|824.9|824.7|824.8|824.3|156
1631890210000|2021-09-17 14:50:10|824.7|824.4|824.7|824.4|824.7|824.5|824.6|824.4|0
1631890220000|2021-09-17 14:50:20|824.6|824.3|824.5|824.1|824.7|824.3|824.4|824.1|2216
1631890230000|2021-09-17 14:50:30|824.4|824|824.4|823.9|824.5|824.1|824.4|823.9|0
1631890240000|2021-09-17 14:50:40|824.3|823.7|824.1|823.6|824.3|823.7|823.9|823.6|2500
1631890250000|2021-09-17 14:50:50|824.2|823.7|824.3|824|824.4|824.1|824.2|823.7|2119
1631890260000|2021-09-17 14:51:00|824.2|823.9|823.9|823.7|824.2|823.9|823.9|823.7|923
1631890270000|2021-09-17 14:51:10|824|823.8|824|823.7|824|823.8|824|823.7|634
1631890290000|2021-09-17 14:51:30|824.1|823.8|824.2|824|824.2|824|824.1|823.8|179
1631890310000|2021-09-17 14:51:50|824.3|824.1|824.2|823.8|824.3|824.1|824.1|823.7|2232
1631890330000|2021-09-17 14:52:10|824.3|823.9|824.5|824.3|824.5|824.4|824.3|823.9|1617
1631890340000|2021-09-17 14:52:20|824.4||824.5||824.5||824.4||1145
1631890360000|2021-09-17 14:52:40|824.6|824.4|824.6|824.3|824.7|824.5|824.6|824.3|723
1631890370000|2021-09-17 14:52:50|824.5|824.1|824.4|824|824.6|824.1|824.3|823.8|1549
1631890380000|2021-09-17 14:53:00|824.3|823.9|824.2|823.9|824.3|823.9|824.2|823.9|0
1631890400000|2021-09-17 14:53:20||824||823.9||824||823.9|0
1631890410000|2021-09-17 14:53:30||824||823.9||824||823.9|0
1631890420000|2021-09-17 14:53:40|824.3|824|824.5|824.2|824.7|824.4|824.3|824|2933
1631890430000|2021-09-17 14:53:50|824.6|824.3|824.9|824.6|825|824.6|824.6|824.2|1359
1631890440000|2021-09-17 14:54:00|824.7|824.5|824.5|824.1|824.7|824.5|824.5|824|1569
1631890450000|2021-09-17 14:54:10|824.4|824|824.4|824|824.4|824|824.4|823.9|55
1631890460000|2021-09-17 14:54:20||824.1||824||824.3||824|0
1631890470000|2021-09-17 14:54:30|824.5|824.1|824.6|824.4|824.6|824.5|824.5|824.1|973
1631890480000|2021-09-17 14:54:40||824.3||824.4||824.4||824.2|0
1631890490000|2021-09-17 14:54:50|824.5|824.2|824.4|824|824.5|824.2|824.3|824|570
1631890500000|2021-09-17 14:55:00|824.3||824.3||824.3||824.3||0
1631890510000|2021-09-17 14:55:10|824.2|823.8|824.2|823.7|824.3|823.8|824.1|823.7|1227
1631890520000|2021-09-17 14:55:20|824.1|823.5|823.9|823.4|824.1|823.5|823.9|823.4|6955
1631890530000|2021-09-17 14:55:30|823.8||823.6||823.8||823.5||0
1631890540000|2021-09-17 14:55:40|823.5|823.2|823.4|823.2|823.5|823.2|823.4|823.2|20007
1631890550000|2021-09-17 14:55:50|823.5|823.3|823.4|823.2|823.6|823.3|823.2|823|3203
1631890560000|2021-09-17 14:56:00|823.3|823.3|823.4|823.2|823.4|823.3|823.3|823.2|384
1631890590000|2021-09-17 14:56:30|823.3|823|823|822.5|823.3|823|822.9|822.4|1377
1631890610000|2021-09-17 14:56:50|822.9||822.9||822.9||822.9||0
1631890620000|2021-09-17 14:57:00||822.6||822.6||822.6||822.6|0
1631890630000|2021-09-17 14:57:10|822.8|822.5|822.3|821.9|822.8|822.5|822.3|821.8|2466
1631890640000|2021-09-17 14:57:20|822.2|822|822.4|822.1|822.4|822.2|822.2|821.9|1263
1631890650000|2021-09-17 14:57:30|822.5|822.2|822.7|822.5|822.8|822.5|822.5|822.2|1231
1631890660000|2021-09-17 14:57:40|822.8|822.6|822.8|822.5|822.8|822.7|822.8|822.5|242
1631890670000|2021-09-17 14:57:50|822.9|822.6|823.1|822.9|823.2|822.9|822.9|822.6|596
1631890690000|2021-09-17 14:58:10|823||823||823||823||0
1631890700000|2021-09-17 14:58:20|822.9|822.7|822.9|822.6|823|822.7|822.8|822.6|408
1631890710000|2021-09-17 14:58:30|822.8||822.8||822.8||822.8||0
1631890720000|2021-09-17 14:58:40|822.7|822.5|822.8|822.6|822.8|822.6|822.7|822.5|1675
1631890730000|2021-09-17 14:58:50|822.9|822.7|823|822.5|823.1|822.8|822.8|822.5|1261
1631890770000|2021-09-17 14:59:30|822.9||822.9||822.9||822.9||0
1631890780000|2021-09-17 14:59:40|822.8||822.8||822.8||822.8||132
1631890790000|2021-09-17 14:59:50|822.9|822.6|822.8|822.5|823.1|822.8|822.8|822.5|1383
1631890800000|2021-09-17 15:00:00|822.7|822.3|822.3|822|822.7|822.3|822.3|821.8|531
1631890810000|2021-09-17 15:00:10|822.2||822.3||822.3||822.2||0
1631890820000|2021-09-17 15:00:20|822.2|822.1|822.2|821.8|822.2|822.1|822.2|821.8|0
1631890870000|2021-09-17 15:01:10|822.3|821.9|822.8|822.3|823|822.5|822.3|821.9|4843
1631890880000|2021-09-17 15:01:20|822.9|822.4|822.8|822.6|822.9|822.7|822.8|822.4|750
1631890890000|2021-09-17 15:01:30|822.9|822.7|822.9|822.6|823|822.7|822.8|822.6|528
1631890900000|2021-09-17 15:01:40|822.8|822.7|822.7|822.3|823|822.9|822.6|822.2|8182
1631890910000|2021-09-17 15:01:50||822.2||822.3||822.4||822.2|0
1631890920000|2021-09-17 15:02:00|822.6||822.6||822.6||822.6||0
1631890930000|2021-09-17 15:02:10|822.5|822.1|822.3|822|822.5|822.1|822.3|822|288
1631890940000|2021-09-17 15:02:20|822.6|822.1|822.2|822|822.6|822.5|822.2|822|5298
1631890950000|2021-09-17 15:02:30|822.3|822.1|822.2|822|822.5|822.2|822.2|822|1035
1631890960000|2021-09-17 15:02:40|822|821.8|822|821.6|822|821.8|821.9|821.5|1451
1631890970000|2021-09-17 15:02:50|821.9|821.5|821.7|821.5|821.9|821.5|821.7|821.2|1637
1631890980000|2021-09-17 15:03:00|821.8|821.6|821.9|821.6|821.9|821.6|821.8|821.5|340
1631890990000|2021-09-17 15:03:10|821.8|821.5|822|821.5|822.2|822|821.6|821.5|9822
1631891000000|2021-09-17 15:03:20|821.9|821.6|822.3|821.9|822.4|821.9|821.9|821.5|133
1631891010000|2021-09-17 15:03:30|822.2||822.3||822.3||822.2||573
1631891020000|2021-09-17 15:03:40|822.2|821.8|821.9|821.7|822.2|821.8|821.9|821.7|5492
1631891030000|2021-09-17 15:03:50|822.1|821.8|822.2|821.7|822.2|821.9|822.1|821.7|2077
1631891040000|2021-09-17 15:04:00|822.1|821.8|822|821.7|822.1|821.8|821.9|821.7|0
1631891060000|2021-09-17 15:04:20|821.9|821.4|821.5|821.2|821.9|821.5|821.5|821|5002
1631891070000|2021-09-17 15:04:30|821.6|821.3|821.7|821.5|821.9|821.6|821.6|821.2|2351
1631891080000|2021-09-17 15:04:40|821.6|821.4|821.6|821.3|821.7|821.6|821.5|821.1|4746
1631891090000|2021-09-17 15:04:50|821.8|821.4|821.8|821.4|821.9|821.6|821.7|821.3|731
1631891100000|2021-09-17 15:05:00|821.7||821.7||821.7||821.7||0
1631891120000|2021-09-17 15:05:20|821.6|821.3|821.5|821.1|821.6|821.3|821.5|821.1|489
1631891130000|2021-09-17 15:05:30||821.2||821.2||821.2||821.2|0
1631891140000|2021-09-17 15:05:40|821.6|821.3|822.1|821.7|822.1|821.8|821.4|821.2|2066
1631891150000|2021-09-17 15:05:50|822|821.8|821.5|821.2|822.2|821.9|821.5|821.2|3506
1631891160000|2021-09-17 15:06:00|821.4|821|821|820.8|821.4|821|821|820.8|21651
1631891170000|2021-09-17 15:06:10|821.1|820.9|821|820.9|821.1|820.9|820.9|820.9|18327
1631891180000|2021-09-17 15:06:20|821.1|821|821.1|820.9|821.1|821|821.1|820.9|1842
1631891190000|2021-09-17 15:06:30|821.3|821|821.5|821.3|821.5|821.3|821.3|821|1109
1631891200000|2021-09-17 15:06:40|821.6|821.1|821.6|821.1|821.7|821.5|821.5|821.1|3255
1631891210000|2021-09-17 15:06:50|821.5||821.5||821.5||821.5||0
1631891220000|2021-09-17 15:07:00|821.4|821.2|821.4|821.2|821.4|821.2|821.4|821.2|132
1631891230000|2021-09-17 15:07:10|821.3|821.1|821.2|820.9|821.3|821.1|821.2|820.9|455
1631891240000|2021-09-17 15:07:20|821.3|821|821.4|821.1|821.4|821.2|821.3|821|536
1631891250000|2021-09-17 15:07:30|821.5|821.2|821.8|821.4|821.9|821.4|821.5|821.1|694
1631891260000|2021-09-17 15:07:40|821.9|821.5|822|821.6|822.2|821.7|821.9|821.5|0
1631891270000|2021-09-17 15:07:50|821.9|821.7|822.1|821.8|822.2|821.8|821.9|821.6|665
1631891280000|2021-09-17 15:08:00|822||822||822||821.9||0
1631891290000|2021-09-17 15:08:10|821.9|821.6|821.8|821.3|821.9|821.6|821.6|821.2|2432
1631891300000|2021-09-17 15:08:20|821.7||821.6||821.7||821.6||0
1631891310000|2021-09-17 15:08:30|821.5|821.2|821.4|821.2|821.5|821.2|821.4|821.2|439
1631891320000|2021-09-17 15:08:40|821.5|821.3|821.6|821.2|821.7|821.3|821.4|821.2|934
1631891330000|2021-09-17 15:08:50|821.5|821.3|821.4|821.2|821.7|821.3|821.4|821.2|208
1631891340000|2021-09-17 15:09:00|821.6|821.3|821.9|821.6|821.9|821.6|821.6|821.2|746
1631891350000|2021-09-17 15:09:10|821.8|821.4|821.6|821.4|821.8|821.6|821.6|821.4|256
1631891370000|2021-09-17 15:09:30|821.5|821.3|821.6|821.3|821.6|821.3|821.5|821.3|0
1631891380000|2021-09-17 15:09:40|821.5|821.2|821.3|821.2|821.5|821.2|821.3|821.2|0
1631891390000|2021-09-17 15:09:50|821.4|821.3|821.3|820.9|821.4|821.3|821.3|820.9|2110
1631891400000|2021-09-17 15:10:00|821.2|820.8|821.1|820.8|821.2|820.8|821|820.8|247
1631891410000|2021-09-17 15:10:10|821.2|820.9|821.5|821.1|821.5|821.3|821.1|820.8|6666
1631891440000|2021-09-17 15:10:40|821.3|820.8|820.9|820.8|821.3|820.9|820.9|820.8|36361
1631891450000|2021-09-17 15:10:50|821||820.9||821.1||820.9||41043
1631891470000|2021-09-17 15:11:10|821.1|820.9|821|820.8|821.3|820.9|820.9|820.8|1028
1631891480000|2021-09-17 15:11:20|821.2|820.9|821.2|820.9|821.3|821|821.2|820.9|53
1631891490000|2021-09-17 15:11:30|821.1|820.8|821.2|820.8|821.3|820.9|820.9|820.8|9162
1631891500000|2021-09-17 15:11:40||820.9||820.9||820.9||820.9|0
1631891520000|2021-09-17 15:12:00|821.3|821|821.5|821.3|821.7|821.3|821.3|821|1102
1631891530000|2021-09-17 15:12:10||821.4||821.4||821.4||821.3|0
1631891540000|2021-09-17 15:12:20|821.7|821.5|821.7|821.4|821.8|821.5|821.7|821.4|461
1631891550000|2021-09-17 15:12:30|821.6|821.5|821.4|821.2|821.7|821.5|821.4|821.1|3230
1631891560000|2021-09-17 15:12:40|821.5|821.3|821.4|821.2|821.6|821.3|821.4|821.2|896
1631891570000|2021-09-17 15:12:50|821.5|821.3|821.6|821.3|821.6|821.4|821.5|821.2|1498
1631891590000|2021-09-17 15:13:10|821.7|821.4|821.8|821.5|821.8|821.6|821.6|821.4|1934
1631891600000|2021-09-17 15:13:20|821.9|821.6|822.1|821.9|822.1|821.9|821.9|821.6|729
1631891610000|2021-09-17 15:13:30|822.2|822|822.5|822.3|822.5|822.3|822.2|822|1250
1631891620000|2021-09-17 15:13:40|822.4|822.2|822.3|822.2|822.4|822.2|822.3|822.2|16
1631891630000|2021-09-17 15:13:50|822.4|822.3|822.6|822.5|822.6|822.5|822.4|822.3|1809
1631891640000|2021-09-17 15:14:00|822.7|822.4|823|822.6|823|822.6|822.7|822.4|1298
1631891650000|2021-09-17 15:14:10|822.9|822.5|823.3|823|823.3|823|822.9|822.5|0
1631891660000|2021-09-17 15:14:20|823.1||823.1||823.1||823.1||0
1631891680000|2021-09-17 15:14:40|823.3|823.1|823.3|823.1|823.5|823.1|823.3|823.1|263
1631891690000|2021-09-17 15:14:50|823.4|823.2|823.5|823.2|823.5|823.2|823.4|823.2|0
1631891700000|2021-09-17 15:15:00|823.6|823|823.8|823.2|823.8|823.3|823.4|823|42
1631891710000|2021-09-17 15:15:10|823.7|823.1|823.1|822.7|823.9|823.4|823.1|822.7|680
1631891720000|2021-09-17 15:15:20|823.3|822.9|822.9|822.5|823.3|822.9|822.9|822.5|289
1631891730000|2021-09-17 15:15:30|823|822.7|823.3|823|823.3|823|823|822.7|100
1631891740000|2021-09-17 15:15:40|823.5|823.2|823.5|823.1|823.7|823.2|823.5|822.9|0
1631891750000|2021-09-17 15:15:50|823.4|822.9|823.4|822.9|823.4|822.9|823.4|822.9|0
1631891760000|2021-09-17 15:16:00|823.5|823.1|823.4|822.8|823.5|823.1|823.3|822.8|2665
1631891770000|2021-09-17 15:16:10|823.6|823|823.5|823|823.6|823|823.5|823|0
1631891790000|2021-09-17 15:16:30||823.1||823.1||823.1||823.1|0
1631891810000|2021-09-17 15:16:50|823.2|822.8|823.2|822.9|823.2|822.9|823.2|822.8|97
1631891850000|2021-09-17 15:17:30|823.4|823.1|823.4|823|823.4|823.1|823.4|823|198
1631891860000|2021-09-17 15:17:40|823.6|823.2|823.6|823.2|823.6|823.2|823.6|823.2|16
1631891870000|2021-09-17 15:17:50|823.7|823.3|824|823.5|824|823.6|823.7|823.3|757
1631891880000|2021-09-17 15:18:00|823.8|823.3|824|823.4|824.2|823.7|823.8|823.3|60
1631891890000|2021-09-17 15:18:10|824.1|823.6|824.1|823.6|824.2|823.7|823.9|823.4|0
1631891900000|2021-09-17 15:18:20|823.9|823.4|824.1|823.6|824.1|823.6|823.9|823.4|500
1631891910000|2021-09-17 15:18:30|823.9|823.4|824.2|823.9|824.3|823.9|823.9|823.4|400
1631891920000|2021-09-17 15:18:40|824.4|823.7|824.1|823.7|824.4|823.9|824.1|823.7|202
1631891940000|2021-09-17 15:19:00|824.3|823.9|823.9|823.6|824.3|823.9|823.9|823.6|1015
1631891950000|2021-09-17 15:19:10|823.7|823.4|823.8|823.3|823.9|823.4|823.6|823|100
1631891970000|2021-09-17 15:19:30|823.6|823.1|823.7|823.4|823.8|823.5|823.5|823.1|1267
1631891980000|2021-09-17 15:19:40|823.5|823.2|823.7|823.3|823.7|823.3|823.5|823.1|125
1631891990000|2021-09-17 15:19:50|823.5|823.1|823.5|823.1|823.5|823.1|823.5|823.1|0
1631892000000|2021-09-17 15:20:00|823.7|823.3|823.8|823.4|823.8|823.4|823.6|823.2|252
1631892010000|2021-09-17 15:20:10|823.6|823.2|824|823.4|824|823.4|823.6|823.2|219
1631892020000|2021-09-17 15:20:20|824.2|823.9|824.5|823.9|824.5|823.9|824.2|823.7|736
1631892030000|2021-09-17 15:20:30|824.3|823.7|824.1|823.7|824.3|823.7|824.1|823.7|0
1631892040000|2021-09-17 15:20:40|824.3|823.9|824.5|823.9|824.5|824|824.2|823.8|684
1631892050000|2021-09-17 15:20:50|824.7|824.1|824.5|823.9|824.7|824.1|824.5|823.9|0
1631892060000|2021-09-17 15:21:00|824.8|824.3|824.7|824.3|824.9|824.5|824.7|824.3|185
1631892070000|2021-09-17 15:21:10|824.9|824.5|824.9|824.5|824.9|824.5|824.9|824.5|1753
1631892080000|2021-09-17 15:21:20|825.1|824.7|824.5|824|825.1|824.7|824.5|824|250
1631892090000|2021-09-17 15:21:30|824.3|823.8|824.5|824|824.5|824|824.3|823.8|42
1631892110000|2021-09-17 15:21:50|824.3|823.8|824.3|823.7|824.3|823.8|823.9|823.5|999
1631892120000|2021-09-17 15:22:00|824.5|823.9|824.4|823.9|824.5|823.9|824.4|823.9|0
1631892130000|2021-09-17 15:22:10|824.3|823.6|823.9|823.5|824.3|823.7|823.9|823.5|133
1631892140000|2021-09-17 15:22:20|824.2|823.7|824|823.5|824.2|823.7|824|823.5|0
1631892150000|2021-09-17 15:22:30|824.2|823.7|824.2|823.8|824.2|823.8|824.2|823.7|0
1631892160000|2021-09-17 15:22:40|824|823.7|824.3|823.9|824.3|823.9|824|823.7|174
1631892170000|2021-09-17 15:22:50|824|823.6|824|823.6|824.2|823.8|824|823.6|680
1631892180000|2021-09-17 15:23:00|824.2|823.8|824.5|824|824.5|824|824.1|823.7|500
1631892190000|2021-09-17 15:23:10|824.4|823.8|824.3|823.9|824.6|824|824.3|823.8|0
1631892200000|2021-09-17 15:23:20|824.4|823.8|824.1|823.5|824.4|824|824.1|823.5|1085
1631892210000|2021-09-17 15:23:30|824.3|823.7|824.3|823.8|824.3|823.8|824.3|823.7|0
1631892220000|2021-09-17 15:23:40|824.1|823.7|824.3|823.9|824.3|823.9|824.1|823.7|2711
1631892230000|2021-09-17 15:23:50|824.1|823.7|824.3|823.9|824.3|823.9|824.1|823.7|56
1631892240000|2021-09-17 15:24:00|824.5|824|824.7|824.3|824.7|824.3|824.5|824|0
1631892260000|2021-09-17 15:24:20|824.9|824.4|824.9|824.4|824.9|824.4|824.9|824.4|115
1631892270000|2021-09-17 15:24:30|824.7|824.2|824.9|824.4|824.9|824.4|824.7|824.2|0
1631892280000|2021-09-17 15:24:40|825.1|824.8|825.1|824.8|825.1|824.8|825.1|824.8|222
1631892300000|2021-09-17 15:25:00|824.9|824.6|824.7|824.4|824.9|824.6|824.7|824.4|0
1631892310000|2021-09-17 15:25:10|824.9|824.6|824.6|824.2|824.9|824.6|824.6|824.2|581
1631892320000|2021-09-17 15:25:20|824.7|824.3|824.9|824.6|824.9|824.6|824.7|824.3|235
1631892330000|2021-09-17 15:25:30|824.7|824.4|824.7|824.4|824.9|824.6|824.7|824.4|346
1631892340000|2021-09-17 15:25:40|824.8|824.5|825.3|824.8|825.3|824.8|824.8|824.5|1164
1631892350000|2021-09-17 15:25:50|825.4|824.9|825.6|825.1|825.6|825.1|825.4|824.9|0
1631892360000|2021-09-17 15:26:00|825.5|824.9|825.1|824.7|825.5|824.9|825.1|824.7|306
1631892370000|2021-09-17 15:26:10|825.3|824.9|825.3|825|825.3|825|825.1|824.8|0
1631892380000|2021-09-17 15:26:20|825.2|824.9|825.3|824.8|825.3|824.9|825.1|824.6|1669
1631892390000|2021-09-17 15:26:30|824.7|824.4|824.8|824.3|824.8|824.4|824.7|824.3|470
1631892400000|2021-09-17 15:26:40|824.5|824.1|824.5|824|824.7|824.3|824.3|823.8|340
1631892410000|2021-09-17 15:26:50|824.2|823.7|824.1|823.6|824.4|823.8|824.1|823.6|0
1631892420000|2021-09-17 15:27:00|824|823.5|824|823.5|824|823.5|824|823.5|0
1631892430000|2021-09-17 15:27:10|824.2|823.7|823.9|823.5|824.2|823.7|823.9|823.5|0
1631892440000|2021-09-17 15:27:20|824.1|823.6|823.7|823.2|824.1|823.6|823.7|823.2|585
1631892450000|2021-09-17 15:27:30|823.9|823.4|823.6|823.2|823.9|823.4|823.6|823.2|0
1631892460000|2021-09-17 15:27:40|823.7|823.4|823.9|823.4|824|823.6|823.5|823.2|404
1631892470000|2021-09-17 15:27:50|823.7|823.3|823.8|823.3|823.9|823.6|823.6|823.1|98
1631892480000|2021-09-17 15:28:00|823.6|823.1|823.8|823.3|823.8|823.3|823.5|823.1|0
1631892500000|2021-09-17 15:28:20|823.6|823.1|823.9|823.5|823.9|823.5|823.6|823.1|842
1631892510000|2021-09-17 15:28:30|823.7|823.1|823.7|823.1|823.7|823.1|823.5|822.9|89
1631892520000|2021-09-17 15:28:40|823.5|823|823.5|823|823.5|823|823.5|823|0
1631892530000|2021-09-17 15:28:50|823.6|823.2|823|822.4|823.6|823.2|823|822.4|2085
1631892540000|2021-09-17 15:29:00|823.1|822.6|822.9|822.4|823.1|822.6|822.9|822.4|0
1631892550000|2021-09-17 15:29:10|823.1|822.6|823.1|822.6|823.1|822.6|822.6|822|467
1631892560000|2021-09-17 15:29:20|822.9|822.4|823|822.5|823|822.5|822.8|822.3|0
1631892570000|2021-09-17 15:29:30|823.1|822.6|823.9|823.3|823.9|823.3|822.9|822.5|488
1631892580000|2021-09-17 15:29:40|823.4|823.1|823.2|822.6|823.6|823.3|823.2|822.6|919
1631892590000|2021-09-17 15:29:50|823.1|822.4|823.6|822.6|823.6|822.6|823.1|822.4|1
